Table Data - NASDAQ EMEA Small Cap TR Index
| Title | NASDAQ EMEA Small Cap TR Index |
|---|---|
| Series ID | NASDAQNQEMEASCT |
| 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 2026-01-15 |
| Last Updated | 2026-01-15 10:44 PM CST |
| Notes | For more information about this series, see: NQEMEASCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 318.25 |
| 2001-04-02 | 315.83 |
| 2001-04-03 | 310.95 |
| 2001-04-04 | 313.08 |
| 2001-04-05 | 316.69 |
| 2001-04-06 | 318.74 |
| 2001-04-09 | 319.86 |
| 2001-04-10 | 320.01 |
| 2001-04-11 | 321.90 |
| 2001-04-12 | 325.63 |
| 2001-04-13 | . |
| 2001-04-16 | 323.10 |
| 2001-04-17 | 321.15 |
| 2001-04-18 | 324.76 |
| 2001-04-19 | 331.22 |
| 2001-04-20 | 333.53 |
| 2001-04-23 | 331.05 |
| 2001-04-24 | 331.10 |
| 2001-04-25 | 332.27 |
| 2001-04-26 | 335.43 |
| 2001-04-27 | 336.08 |
| 2001-04-30 | 338.77 |
| 2001-05-01 | 340.24 |
| 2001-05-02 | 341.70 |
| 2001-05-03 | 340.10 |
| 2001-05-04 | 340.93 |
| 2001-05-07 | 341.17 |
| 2001-05-08 | 340.10 |
| 2001-05-09 | 337.54 |
| 2001-05-10 | 339.50 |
| 2001-05-11 | 337.29 |
| 2001-05-14 | 335.00 |
| 2001-05-15 | 337.22 |
| 2001-05-16 | 338.94 |
| 2001-05-17 | 341.27 |
| 2001-05-18 | 342.44 |
| 2001-05-21 | 343.81 |
| 2001-05-22 | 343.65 |
| 2001-05-23 | 341.14 |
| 2001-05-24 | 339.20 |
| 2001-05-25 | 339.52 |
| 2001-05-28 | . |
| 2001-05-29 | 337.34 |
| 2001-05-30 | 336.32 |
| 2001-05-31 | 333.24 |
| 2001-06-01 | 332.75 |
| 2001-06-04 | 333.55 |
| 2001-06-05 | 335.39 |
| 2001-06-06 | 333.59 |
| 2001-06-07 | 334.12 |
| 2001-06-08 | 333.49 |
| 2001-06-11 | 329.13 |
| 2001-06-12 | 327.21 |
| 2001-06-13 | 328.80 |
| 2001-06-14 | 327.82 |
| 2001-06-15 | 325.58 |
| 2001-06-18 | 323.60 |
| 2001-06-19 | 322.27 |
| 2001-06-20 | 316.47 |
| 2001-06-21 | 318.09 |
| 2001-06-22 | 317.70 |
| 2001-06-25 | 318.32 |
| 2001-06-26 | 314.76 |
| 2001-06-27 | 313.86 |
| 2001-06-28 | 311.91 |
| 2001-06-29 | 312.65 |
| 2001-07-02 | 313.86 |
| 2001-07-03 | 312.80 |
| 2001-07-04 | . |
| 2001-07-05 | 306.28 |
| 2001-07-06 | 303.67 |
| 2001-07-09 | 303.53 |
| 2001-07-10 | 305.14 |
| 2001-07-11 | 303.46 |
| 2001-07-12 | 303.38 |
| 2001-07-13 | 302.63 |
| 2001-07-16 | 302.55 |
| 2001-07-17 | 299.12 |
| 2001-07-18 | 304.14 |
| 2001-07-19 | 305.90 |
| 2001-07-20 | 306.02 |
| 2001-07-23 | 304.59 |
| 2001-07-24 | 304.45 |
| 2001-07-25 | 303.67 |
| 2001-07-26 | 304.07 |
| 2001-07-27 | 304.90 |
| 2001-07-30 | 306.46 |
| 2001-07-31 | 308.72 |
| 2001-08-01 | 312.03 |
| 2001-08-02 | 314.95 |
| 2001-08-03 | 314.95 |
| 2001-08-06 | 312.21 |
| 2001-08-07 | 310.42 |
| 2001-08-08 | 308.19 |
| 2001-08-09 | 308.24 |
| 2001-08-10 | 310.08 |
| 2001-08-13 | 311.30 |
| 2001-08-14 | 312.16 |
| 2001-08-15 | 315.97 |
| 2001-08-16 | 315.09 |
| 2001-08-17 | 313.83 |
| 2001-08-20 | 311.25 |
| 2001-08-21 | 312.46 |
| 2001-08-22 | 314.64 |
| 2001-08-23 | 312.83 |
| 2001-08-24 | 314.94 |
| 2001-08-27 | 314.49 |
| 2001-08-28 | 312.83 |
| 2001-08-29 | 312.51 |
| 2001-08-30 | 309.50 |
| 2001-08-31 | 308.48 |
| 2001-09-03 | . |
| 2001-09-04 | 300.63 |
| 2001-09-05 | 298.08 |
| 2001-09-06 | 294.31 |
| 2001-09-07 | 293.92 |
| 2001-09-10 | 287.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 267.62 |
| 2001-09-18 | 264.56 |
| 2001-09-19 | 263.63 |
| 2001-09-20 | 252.04 |
| 2001-09-21 | 239.43 |
| 2001-09-24 | 246.87 |
| 2001-09-25 | 252.29 |
| 2001-09-26 | 255.58 |
| 2001-09-27 | 255.06 |
| 2001-09-28 | 258.11 |
| 2001-10-01 | 257.78 |
| 2001-10-02 | 255.93 |
| 2001-10-03 | 257.52 |
| 2001-10-04 | 262.96 |
| 2001-10-05 | 263.82 |
| 2001-10-08 | 262.15 |
| 2001-10-09 | 264.20 |
| 2001-10-10 | 266.33 |
| 2001-10-11 | 271.19 |
| 2001-10-12 | 272.24 |
| 2001-10-15 | 270.82 |
| 2001-10-16 | 273.35 |
| 2001-10-17 | 277.37 |
| 2001-10-18 | 273.43 |
| 2001-10-19 | 270.00 |
| 2001-10-22 | 268.40 |
| 2001-10-23 | 271.15 |
| 2001-10-24 | 272.73 |
| 2001-10-25 | 272.94 |
| 2001-10-26 | 275.59 |
| 2001-10-29 | 277.43 |
| 2001-10-30 | 272.98 |
| 2001-10-31 | 273.78 |
| 2001-11-01 | 275.38 |
| 2001-11-02 | 275.98 |
| 2001-11-05 | 277.54 |
| 2001-11-06 | 279.23 |
| 2001-11-07 | 281.34 |
| 2001-11-08 | 283.71 |
| 2001-11-09 | 284.03 |
| 2001-11-12 | 280.43 |
| 2001-11-13 | 283.51 |
| 2001-11-14 | 288.59 |
| 2001-11-15 | 290.88 |
| 2001-11-16 | 293.40 |
| 2001-11-19 | 296.04 |
| 2001-11-20 | 294.31 |
| 2001-11-21 | 291.31 |
| 2001-11-22 | . |
| 2001-11-23 | 292.48 |
| 2001-11-26 | 294.95 |
| 2001-11-27 | 294.89 |
| 2001-11-28 | 293.82 |
| 2001-11-29 | 292.43 |
| 2001-11-30 | 295.55 |
| 2001-12-03 | 291.91 |
| 2001-12-04 | 294.28 |
| 2001-12-05 | 299.82 |
| 2001-12-06 | 303.42 |
| 2001-12-07 | 304.17 |
| 2001-12-10 | 300.77 |
| 2001-12-11 | 300.47 |
| 2001-12-12 | 300.55 |
| 2001-12-13 | 297.05 |
| 2001-12-14 | 296.84 |
| 2001-12-17 | 299.56 |
| 2001-12-18 | 299.56 |
| 2001-12-19 | 296.85 |
| 2001-12-20 | 294.61 |
| 2001-12-21 | 293.57 |
| 2001-12-24 | 292.02 |
| 2001-12-25 | . |
| 2001-12-26 | 292.78 |
| 2001-12-27 | 298.03 |
| 2001-12-28 | 298.60 |
| 2001-12-31 | 301.44 |
| 2002-01-01 | . |
| 2002-01-02 | 304.80 |
| 2002-01-03 | 308.93 |
| 2002-01-04 | 310.40 |
| 2002-01-07 | 310.47 |
| 2002-01-08 | 308.80 |
| 2002-01-09 | 308.42 |
| 2002-01-10 | 307.92 |
| 2002-01-11 | 308.63 |
| 2002-01-14 | 306.44 |
| 2002-01-15 | 304.44 |
| 2002-01-16 | 298.86 |
| 2002-01-17 | 299.79 |
| 2002-01-18 | 299.90 |
| 2002-01-21 | . |
| 2002-01-22 | 298.89 |
| 2002-01-23 | 298.75 |
| 2002-01-24 | 299.56 |
| 2002-01-25 | 294.85 |
| 2002-01-28 | 294.18 |
| 2002-01-29 | 293.30 |
| 2002-01-30 | 290.69 |
| 2002-01-31 | 293.50 |
| 2002-02-01 | 294.02 |
| 2002-02-04 | 293.98 |
| 2002-02-05 | 291.90 |
| 2002-02-06 | 290.37 |
| 2002-02-07 | 290.08 |
| 2002-02-08 | 291.06 |
| 2002-02-11 | 293.76 |
| 2002-02-12 | 294.05 |
| 2002-02-13 | 293.34 |
| 2002-02-14 | 293.82 |
| 2002-02-15 | 294.69 |
| 2002-02-18 | . |
| 2002-02-19 | 290.41 |
| 2002-02-20 | 288.77 |
| 2002-02-21 | 289.67 |
| 2002-02-22 | 289.89 |
| 2002-02-25 | 290.38 |
| 2002-02-26 | 291.79 |
| 2002-02-27 | 292.86 |
| 2002-02-28 | 292.35 |
| 2002-03-01 | 294.91 |
| 2002-03-04 | 301.57 |
| 2002-03-05 | 301.15 |
| 2002-03-06 | 303.15 |
| 2002-03-07 | 308.02 |
| 2002-03-08 | 308.82 |
| 2002-03-11 | 308.98 |
| 2002-03-12 | 304.81 |
| 2002-03-13 | 305.28 |
| 2002-03-14 | 308.03 |
| 2002-03-15 | 309.06 |
| 2002-03-18 | 310.46 |
| 2002-03-19 | 311.70 |
| 2002-03-20 | 311.80 |
| 2002-03-21 | 311.38 |
| 2002-03-22 | 312.30 |
| 2002-03-25 | 311.10 |
| 2002-03-26 | 310.48 |
| 2002-03-27 | 310.12 |
| 2002-03-28 | 311.52 |
| 2002-03-29 | . |
| 2002-04-01 | 313.76 |
| 2002-04-02 | 315.01 |
| 2002-04-03 | 314.50 |
| 2002-04-04 | 313.70 |
| 2002-04-05 | 314.67 |
| 2002-04-08 | 311.09 |
| 2002-04-09 | 311.74 |
| 2002-04-10 | 313.38 |
| 2002-04-11 | 314.20 |
| 2002-04-12 | 312.64 |
| 2002-04-15 | 313.43 |
| 2002-04-16 | 316.01 |
| 2002-04-17 | 319.26 |
| 2002-04-18 | 320.13 |
| 2002-04-19 | 320.34 |
| 2002-04-22 | 319.75 |
| 2002-04-23 | 319.71 |
| 2002-04-24 | 320.53 |
| 2002-04-25 | 320.22 |
| 2002-04-26 | 321.09 |
| 2002-04-29 | 320.75 |
| 2002-04-30 | 320.48 |
| 2002-05-01 | 322.45 |
| 2002-05-02 | 322.56 |
| 2002-05-03 | 325.16 |
| 2002-05-06 | 325.36 |
| 2002-05-07 | 322.40 |
| 2002-05-08 | 324.55 |
| 2002-05-09 | 324.53 |
| 2002-05-10 | 325.36 |
| 2002-05-13 | 325.18 |
| 2002-05-14 | 324.59 |
| 2002-05-15 | 326.99 |
| 2002-05-16 | 327.94 |
| 2002-05-17 | 331.23 |
| 2002-05-20 | 331.05 |
| 2002-05-21 | 329.60 |
| 2002-05-22 | 329.27 |
| 2002-05-23 | 326.77 |
| 2002-05-24 | 327.08 |
| 2002-05-27 | . |
| 2002-05-28 | 328.24 |
| 2002-05-29 | 327.28 |
| 2002-05-30 | 327.18 |
| 2002-05-31 | 327.46 |
| 2002-06-03 | 327.52 |
| 2002-06-04 | 326.08 |
| 2002-06-05 | 324.00 |
| 2002-06-06 | 325.92 |
| 2002-06-07 | 322.65 |
| 2002-06-10 | 322.51 |
| 2002-06-11 | 322.88 |
| 2002-06-12 | 320.72 |
| 2002-06-13 | 318.39 |
| 2002-06-14 | 311.83 |
| 2002-06-17 | 313.85 |
| 2002-06-18 | 315.33 |
| 2002-06-19 | 313.81 |
| 2002-06-20 | 312.24 |
| 2002-06-21 | 312.61 |
| 2002-06-24 | 310.23 |
| 2002-06-25 | 311.64 |
| 2002-06-26 | 310.94 |
| 2002-06-27 | 313.02 |
| 2002-06-28 | 317.24 |
| 2002-07-01 | 317.90 |
| 2002-07-02 | 313.10 |
| 2002-07-03 | 306.73 |
| 2002-07-04 | . |
| 2002-07-05 | 310.76 |
| 2002-07-08 | 314.59 |
| 2002-07-09 | 315.52 |
| 2002-07-10 | 310.41 |
| 2002-07-11 | 304.31 |
| 2002-07-12 | 304.80 |
| 2002-07-15 | 303.66 |
| 2002-07-16 | 300.51 |
| 2002-07-17 | 301.85 |
| 2002-07-18 | 304.84 |
| 2002-07-19 | 302.29 |
| 2002-07-22 | 293.88 |
| 2002-07-23 | 285.69 |
| 2002-07-24 | 277.53 |
| 2002-07-25 | 284.25 |
| 2002-07-26 | 280.97 |
| 2002-07-29 | 284.44 |
| 2002-07-30 | 288.19 |
| 2002-07-31 | 286.61 |
| 2002-08-01 | 284.53 |
| 2002-08-02 | 283.29 |
| 2002-08-05 | 277.65 |
| 2002-08-06 | 271.14 |
| 2002-08-07 | 273.41 |
| 2002-08-08 | 275.11 |
| 2002-08-09 | 277.15 |
| 2002-08-12 | 277.20 |
| 2002-08-13 | 277.84 |
| 2002-08-14 | 278.71 |
| 2002-08-15 | 279.54 |
| 2002-08-16 | 281.61 |
| 2002-08-19 | 282.83 |
| 2002-08-20 | 282.39 |
| 2002-08-21 | 285.80 |
| 2002-08-22 | 286.07 |
| 2002-08-23 | 285.93 |
| 2002-08-26 | 286.00 |
| 2002-08-27 | 288.95 |
| 2002-08-28 | 285.91 |
| 2002-08-29 | 283.94 |
| 2002-08-30 | 283.14 |
| 2002-09-02 | . |
| 2002-09-03 | 281.60 |
| 2002-09-04 | 279.40 |
| 2002-09-05 | 276.80 |
| 2002-09-06 | 277.02 |
| 2002-09-09 | 275.29 |
| 2002-09-10 | 275.10 |
| 2002-09-11 | 276.35 |
| 2002-09-12 | 274.70 |
| 2002-09-13 | 272.40 |
| 2002-09-16 | 269.15 |
| 2002-09-17 | 267.99 |
| 2002-09-18 | 264.82 |
| 2002-09-19 | 263.32 |
| 2002-09-20 | 262.78 |
| 2002-09-23 | 258.10 |
| 2002-09-24 | 251.73 |
| 2002-09-25 | 252.86 |
| 2002-09-26 | 255.18 |
| 2002-09-27 | 255.19 |
| 2002-09-30 | 252.77 |
| 2002-10-01 | 250.27 |
| 2002-10-02 | 251.73 |
| 2002-10-03 | 249.57 |
| 2002-10-04 | 246.41 |
| 2002-10-07 | 243.15 |
| 2002-10-08 | 240.92 |
| 2002-10-09 | 240.52 |
| 2002-10-10 | 240.14 |
| 2002-10-11 | 246.98 |
| 2002-10-14 | 246.42 |
| 2002-10-15 | 254.22 |
| 2002-10-16 | 253.82 |
| 2002-10-17 | 257.35 |
| 2002-10-18 | 257.92 |
| 2002-10-21 | 258.83 |
| 2002-10-22 | 259.32 |
| 2002-10-23 | 256.63 |
| 2002-10-24 | 257.82 |
| 2002-10-25 | 258.09 |
| 2002-10-28 | 262.19 |
| 2002-10-29 | 258.84 |
| 2002-10-30 | 261.12 |
| 2002-10-31 | 264.92 |
| 2002-11-01 | 265.82 |
| 2002-11-04 | 271.20 |
| 2002-11-05 | 272.85 |
| 2002-11-06 | 272.69 |
| 2002-11-07 | 273.89 |
| 2002-11-08 | 273.53 |
| 2002-11-11 | 271.07 |
| 2002-11-12 | 271.76 |
| 2002-11-13 | 270.81 |
| 2002-11-14 | 271.96 |
| 2002-11-15 | 273.69 |
| 2002-11-18 | 276.17 |
| 2002-11-19 | 276.04 |
| 2002-11-20 | 273.28 |
| 2002-11-21 | 277.61 |
| 2002-11-22 | 278.72 |
| 2002-11-25 | 277.54 |
| 2002-11-26 | 275.40 |
| 2002-11-27 | 276.92 |
| 2002-11-28 | . |
| 2002-11-29 | 283.06 |
| 2002-12-02 | 284.53 |
| 2002-12-03 | 281.57 |
| 2002-12-04 | 281.22 |
| 2002-12-05 | 280.35 |
| 2002-12-06 | 279.86 |
| 2002-12-09 | 277.46 |
| 2002-12-10 | 277.41 |
| 2002-12-11 | 278.76 |
| 2002-12-12 | 277.88 |
| 2002-12-13 | 277.11 |
| 2002-12-16 | 276.99 |
| 2002-12-17 | 277.65 |
| 2002-12-18 | 275.09 |
| 2002-12-19 | 273.82 |
| 2002-12-20 | 274.96 |
| 2002-12-23 | 273.91 |
| 2002-12-24 | 274.90 |
| 2002-12-25 | . |
| 2002-12-26 | 275.43 |
| 2002-12-27 | 274.78 |
| 2002-12-30 | 276.54 |
| 2002-12-31 | 278.13 |
| 2003-01-01 | . |
| 2003-01-02 | 279.28 |
| 2003-01-03 | 282.83 |
| 2003-01-06 | 284.75 |
| 2003-01-07 | 283.29 |
| 2003-01-08 | 279.58 |
| 2003-01-09 | 281.73 |
| 2003-01-10 | 284.44 |
| 2003-01-13 | 285.63 |
| 2003-01-14 | 286.81 |
| 2003-01-15 | 285.80 |
| 2003-01-16 | 285.83 |
| 2003-01-17 | 284.92 |
| 2003-01-20 | . |
| 2003-01-21 | 282.80 |
| 2003-01-22 | 280.60 |
| 2003-01-23 | 281.54 |
| 2003-01-24 | 281.96 |
| 2003-01-27 | 276.43 |
| 2003-01-28 | 274.87 |
| 2003-01-29 | 273.18 |
| 2003-01-30 | 273.22 |
| 2003-01-31 | 272.87 |
| 2003-02-03 | 275.33 |
| 2003-02-04 | 275.16 |
| 2003-02-05 | 274.53 |
| 2003-02-06 | 272.83 |
| 2003-02-07 | 271.11 |
| 2003-02-10 | 268.66 |
| 2003-02-11 | 268.73 |
| 2003-02-12 | 266.66 |
| 2003-02-13 | 267.56 |
| 2003-02-14 | 267.87 |
| 2003-02-17 | . |
| 2003-02-18 | 268.51 |
| 2003-02-19 | 268.76 |
| 2003-02-20 | 269.32 |
| 2003-02-21 | 269.04 |
| 2003-02-24 | 267.35 |
| 2003-02-25 | 262.83 |
| 2003-02-26 | 262.60 |
| 2003-02-27 | 261.58 |
| 2003-02-28 | 264.40 |
| 2003-03-03 | 266.47 |
| 2003-03-04 | 265.35 |
| 2003-03-05 | 266.04 |
| 2003-03-06 | 264.73 |
| 2003-03-07 | 263.20 |
| 2003-03-10 | 260.22 |
| 2003-03-11 | 258.05 |
| 2003-03-12 | 254.86 |
| 2003-03-13 | 255.79 |
| 2003-03-14 | 258.06 |
| 2003-03-17 | 258.20 |
| 2003-03-18 | 261.04 |
| 2003-03-19 | 262.62 |
| 2003-03-20 | 263.43 |
| 2003-03-21 | 265.87 |
| 2003-03-24 | 264.13 |
| 2003-03-25 | 264.72 |
| 2003-03-26 | 265.88 |
| 2003-03-27 | 264.86 |
| 2003-03-28 | 264.94 |
| 2003-03-31 | 265.46 |
| 2003-04-01 | 266.15 |
| 2003-04-02 | 268.39 |
| 2003-04-03 | 269.19 |
| 2003-04-04 | 269.57 |
| 2003-04-07 | 274.83 |
| 2003-04-08 | 273.99 |
| 2003-04-09 | 275.36 |
| 2003-04-10 | 277.14 |
| 2003-04-11 | 277.70 |
| 2003-04-14 | 279.74 |
| 2003-04-15 | 282.63 |
| 2003-04-16 | 285.64 |
| 2003-04-17 | 287.41 |
| 2003-04-18 | . |
| 2003-04-21 | 285.73 |
| 2003-04-22 | 289.67 |
| 2003-04-23 | 294.55 |
| 2003-04-24 | 296.03 |
| 2003-04-25 | 295.01 |
| 2003-04-28 | 296.89 |
| 2003-04-29 | 298.70 |
| 2003-04-30 | 303.20 |
| 2003-05-01 | 305.65 |
| 2003-05-02 | 306.60 |
| 2003-05-05 | 311.02 |
| 2003-05-06 | 315.84 |
| 2003-05-07 | 316.81 |
| 2003-05-08 | 315.76 |
| 2003-05-09 | 316.70 |
| 2003-05-12 | 319.35 |
| 2003-05-13 | 319.95 |
| 2003-05-14 | 321.46 |
| 2003-05-15 | 322.97 |
| 2003-05-16 | 327.40 |
| 2003-05-19 | 325.02 |
| 2003-05-20 | 324.37 |
| 2003-05-21 | 323.02 |
| 2003-05-22 | 325.32 |
| 2003-05-23 | 328.18 |
| 2003-05-26 | . |
| 2003-05-27 | 330.58 |
| 2003-05-28 | 332.34 |
| 2003-05-29 | 336.09 |
| 2003-05-30 | 336.47 |
| 2003-06-02 | 340.25 |
| 2003-06-03 | 338.74 |
| 2003-06-04 | 341.21 |
| 2003-06-05 | 347.69 |
| 2003-06-06 | 350.82 |
| 2003-06-09 | 349.55 |
| 2003-06-10 | 346.94 |
| 2003-06-11 | 351.88 |
| 2003-06-12 | 353.50 |
| 2003-06-13 | 353.36 |
| 2003-06-16 | 357.04 |
| 2003-06-17 | 359.58 |
| 2003-06-18 | 356.08 |
| 2003-06-19 | 353.27 |
| 2003-06-20 | 351.15 |
| 2003-06-23 | 346.62 |
| 2003-06-24 | 342.86 |
| 2003-06-25 | 345.61 |
| 2003-06-26 | 341.86 |
| 2003-06-27 | 342.55 |
| 2003-06-30 | 343.44 |
| 2003-07-01 | 343.79 |
| 2003-07-02 | 346.40 |
| 2003-07-03 | 347.52 |
| 2003-07-04 | . |
| 2003-07-07 | 347.89 |
| 2003-07-08 | 348.92 |
| 2003-07-09 | 349.11 |
| 2003-07-10 | 348.20 |
| 2003-07-11 | 348.19 |
| 2003-07-14 | 351.77 |
| 2003-07-15 | 351.13 |
| 2003-07-16 | 350.15 |
| 2003-07-17 | 346.93 |
| 2003-07-18 | 348.23 |
| 2003-07-21 | 350.68 |
| 2003-07-22 | 350.98 |
| 2003-07-23 | 354.13 |
| 2003-07-24 | 357.65 |
| 2003-07-25 | 359.60 |
| 2003-07-28 | 360.70 |
| 2003-07-29 | 361.54 |
| 2003-07-30 | 359.33 |
| 2003-07-31 | 358.14 |
| 2003-08-01 | 359.63 |
| 2003-08-04 | 361.08 |
| 2003-08-05 | 362.33 |
| 2003-08-06 | 359.87 |
| 2003-08-07 | 360.09 |
| 2003-08-08 | 359.28 |
| 2003-08-11 | 359.22 |
| 2003-08-12 | 360.48 |
| 2003-08-13 | 363.47 |
| 2003-08-14 | 364.14 |
| 2003-08-15 | 365.53 |
| 2003-08-18 | 365.90 |
| 2003-08-19 | 367.44 |
| 2003-08-20 | 368.04 |
| 2003-08-21 | 367.53 |
| 2003-08-22 | 366.63 |
| 2003-08-25 | 366.50 |
| 2003-08-26 | 364.35 |
| 2003-08-27 | 365.98 |
| 2003-08-28 | 367.82 |
| 2003-08-29 | 371.48 |
| 2003-09-01 | . |
| 2003-09-02 | 374.09 |
| 2003-09-03 | 379.80 |
| 2003-09-04 | 380.67 |
| 2003-09-05 | 383.64 |
| 2003-09-08 | 385.50 |
| 2003-09-09 | 385.03 |
| 2003-09-10 | 381.54 |
| 2003-09-11 | 381.66 |
| 2003-09-12 | 385.24 |
| 2003-09-15 | 387.27 |
| 2003-09-16 | 386.05 |
| 2003-09-17 | 389.55 |
| 2003-09-18 | 391.44 |
| 2003-09-19 | 394.65 |
| 2003-09-22 | 393.75 |
| 2003-09-23 | 393.25 |
| 2003-09-24 | 393.68 |
| 2003-09-25 | 390.40 |
| 2003-09-26 | 386.64 |
| 2003-09-29 | 388.49 |
| 2003-09-30 | 388.47 |
| 2003-10-01 | 391.15 |
| 2003-10-02 | 393.80 |
| 2003-10-03 | 396.79 |
| 2003-10-06 | 399.92 |
| 2003-10-07 | 401.47 |
| 2003-10-08 | 403.76 |
| 2003-10-09 | 405.38 |
| 2003-10-10 | 407.88 |
| 2003-10-13 | 407.67 |
| 2003-10-14 | 409.40 |
| 2003-10-15 | 411.78 |
| 2003-10-16 | 413.61 |
| 2003-10-17 | 411.98 |
| 2003-10-20 | 412.18 |
| 2003-10-21 | 413.66 |
| 2003-10-22 | 413.60 |
| 2003-10-23 | 411.00 |
| 2003-10-24 | 412.82 |
| 2003-10-27 | 412.88 |
| 2003-10-28 | 413.30 |
| 2003-10-29 | 416.40 |
| 2003-10-30 | 417.99 |
| 2003-10-31 | 417.28 |
| 2003-11-03 | 416.47 |
| 2003-11-04 | 417.35 |
| 2003-11-05 | 415.73 |
| 2003-11-06 | 414.49 |
| 2003-11-07 | 419.01 |
| 2003-11-10 | 419.25 |
| 2003-11-11 | 417.10 |
| 2003-11-12 | 422.10 |
| 2003-11-13 | 425.80 |
| 2003-11-14 | 427.49 |
| 2003-11-17 | 423.46 |
| 2003-11-18 | 427.06 |
| 2003-11-19 | 425.63 |
| 2003-11-20 | 424.27 |
| 2003-11-21 | 425.85 |
| 2003-11-24 | 425.14 |
| 2003-11-25 | 428.41 |
| 2003-11-26 | 432.28 |
| 2003-11-27 | . |
| 2003-11-28 | 437.35 |
| 2003-12-01 | 439.74 |
| 2003-12-02 | 443.46 |
| 2003-12-03 | 445.29 |
| 2003-12-04 | 443.84 |
| 2003-12-05 | 445.51 |
| 2003-12-08 | 446.95 |
| 2003-12-09 | 448.75 |
| 2003-12-10 | 446.61 |
| 2003-12-11 | 443.62 |
| 2003-12-12 | 447.58 |
| 2003-12-15 | 450.51 |
| 2003-12-16 | 448.90 |
| 2003-12-17 | 450.40 |
| 2003-12-18 | 451.52 |
| 2003-12-19 | 450.44 |
| 2003-12-22 | 451.08 |
| 2003-12-23 | 452.28 |
| 2003-12-24 | 454.49 |
| 2003-12-25 | . |
| 2003-12-26 | 454.46 |
| 2003-12-29 | 456.84 |
| 2003-12-30 | 460.88 |
| 2003-12-31 | 463.96 |
| 2004-01-01 | . |
| 2004-01-02 | 467.27 |
| 2004-01-05 | 473.92 |
| 2004-01-06 | 476.90 |
| 2004-01-07 | 476.03 |
| 2004-01-08 | 481.97 |
| 2004-01-09 | 487.07 |
| 2004-01-12 | 485.48 |
| 2004-01-13 | 487.29 |
| 2004-01-14 | 487.10 |
| 2004-01-15 | 485.38 |
| 2004-01-16 | 482.45 |
| 2004-01-19 | . |
| 2004-01-20 | 491.27 |
| 2004-01-21 | 493.38 |
| 2004-01-22 | 496.44 |
| 2004-01-23 | 495.25 |
| 2004-01-26 | 490.40 |
| 2004-01-27 | 494.11 |
| 2004-01-28 | 493.36 |
| 2004-01-29 | 483.02 |
| 2004-01-30 | 486.66 |
| 2004-02-02 | 488.33 |
| 2004-02-03 | 492.10 |
| 2004-02-04 | 488.96 |
| 2004-02-05 | 491.99 |
| 2004-02-06 | 498.04 |
| 2004-02-09 | 501.26 |
| 2004-02-10 | 502.76 |
| 2004-02-11 | 503.86 |
| 2004-02-12 | 512.24 |
| 2004-02-13 | 511.69 |
| 2004-02-16 | . |
| 2004-02-17 | 516.76 |
| 2004-02-18 | 518.68 |
| 2004-02-19 | 514.90 |
| 2004-02-20 | 510.52 |
| 2004-02-23 | 510.37 |
| 2004-02-24 | 511.49 |
| 2004-02-25 | 508.06 |
| 2004-02-26 | 504.22 |
| 2004-02-27 | 506.07 |
| 2004-03-01 | 511.26 |
| 2004-03-02 | 507.74 |
| 2004-03-03 | 500.61 |
| 2004-03-04 | 503.15 |
| 2004-03-05 | 513.35 |
| 2004-03-08 | 513.70 |
| 2004-03-09 | 511.98 |
| 2004-03-10 | 500.74 |
| 2004-03-11 | 491.11 |
| 2004-03-12 | 491.05 |
| 2004-03-15 | 485.72 |
| 2004-03-16 | 490.02 |
| 2004-03-17 | 490.11 |
| 2004-03-18 | 494.86 |
| 2004-03-19 | 494.42 |
| 2004-03-22 | 488.26 |
| 2004-03-23 | 487.88 |
| 2004-03-24 | 484.57 |
| 2004-03-25 | 486.89 |
| 2004-03-26 | 486.26 |
| 2004-03-29 | 491.02 |
| 2004-03-30 | 492.83 |
| 2004-03-31 | 498.14 |
| 2004-04-01 | 504.62 |
| 2004-04-02 | 499.78 |
| 2004-04-05 | 496.53 |
| 2004-04-06 | 498.34 |
| 2004-04-07 | 504.06 |
| 2004-04-08 | 503.12 |
| 2004-04-09 | . |
| 2004-04-12 | 501.98 |
| 2004-04-13 | 497.59 |
| 2004-04-14 | 491.87 |
| 2004-04-15 | 491.42 |
| 2004-04-16 | 496.61 |
| 2004-04-19 | 497.93 |
| 2004-04-20 | 496.45 |
| 2004-04-21 | 491.08 |
| 2004-04-22 | 491.59 |
| 2004-04-23 | 493.08 |
| 2004-04-26 | 496.45 |
| 2004-04-27 | 497.82 |
| 2004-04-28 | 491.86 |
| 2004-04-29 | 489.62 |
| 2004-04-30 | 488.66 |
| 2004-05-03 | 488.45 |
| 2004-05-04 | 493.63 |
| 2004-05-05 | 495.10 |
| 2004-05-06 | 489.36 |
| 2004-05-07 | 482.62 |
| 2004-05-10 | 468.33 |
| 2004-05-11 | 468.85 |
| 2004-05-12 | 471.11 |
| 2004-05-13 | 470.30 |
| 2004-05-14 | 469.71 |
| 2004-05-17 | 466.79 |
| 2004-05-18 | 468.10 |
| 2004-05-19 | 477.34 |
| 2004-05-20 | 472.15 |
| 2004-05-21 | 476.95 |
| 2004-05-24 | 478.30 |
| 2004-05-25 | 482.26 |
| 2004-05-26 | 485.25 |
| 2004-05-27 | 493.03 |
| 2004-05-28 | 492.86 |
| 2004-05-31 | . |
| 2004-06-01 | 493.10 |
| 2004-06-02 | 496.72 |
| 2004-06-03 | 495.66 |
| 2004-06-04 | 497.57 |
| 2004-06-07 | 502.06 |
| 2004-06-08 | 502.04 |
| 2004-06-09 | 497.25 |
| 2004-06-10 | 497.65 |
| 2004-06-11 | . |
| 2004-06-14 | 493.98 |
| 2004-06-15 | 494.89 |
| 2004-06-16 | 495.57 |
| 2004-06-17 | 497.60 |
| 2004-06-18 | 501.08 |
| 2004-06-21 | 501.20 |
| 2004-06-22 | 499.79 |
| 2004-06-23 | 500.73 |
| 2004-06-24 | 505.08 |
| 2004-06-25 | 504.73 |
| 2004-06-28 | 509.53 |
| 2004-06-29 | 505.74 |
| 2004-06-30 | 508.39 |
| 2004-07-01 | 508.45 |
| 2004-07-02 | 511.99 |
| 2004-07-05 | . |
| 2004-07-06 | 508.34 |
| 2004-07-07 | 511.74 |
| 2004-07-08 | 512.32 |
| 2004-07-09 | 511.39 |
| 2004-07-12 | 512.03 |
| 2004-07-13 | 509.42 |
| 2004-07-14 | 509.38 |
| 2004-07-15 | 507.48 |
| 2004-07-16 | 512.28 |
| 2004-07-19 | 510.25 |
| 2004-07-20 | 506.53 |
| 2004-07-21 | 503.27 |
| 2004-07-22 | 501.03 |
| 2004-07-23 | 495.73 |
| 2004-07-26 | 494.42 |
| 2004-07-27 | 491.29 |
| 2004-07-28 | 491.22 |
| 2004-07-29 | 494.20 |
| 2004-07-30 | 494.24 |
| 2004-08-02 | 494.20 |
| 2004-08-03 | 496.27 |
| 2004-08-04 | 493.14 |
| 2004-08-05 | 493.52 |
| 2004-08-06 | 495.82 |
| 2004-08-09 | 490.68 |
| 2004-08-10 | 493.80 |
| 2004-08-11 | 487.95 |
| 2004-08-12 | 486.97 |
| 2004-08-13 | 491.64 |
| 2004-08-16 | 492.44 |
| 2004-08-17 | 493.80 |
| 2004-08-18 | 492.40 |
| 2004-08-19 | 496.75 |
| 2004-08-20 | 495.75 |
| 2004-08-23 | 495.16 |
| 2004-08-24 | 492.02 |
| 2004-08-25 | 491.67 |
| 2004-08-26 | 493.51 |
| 2004-08-27 | 492.89 |
| 2004-08-30 | 492.88 |
| 2004-08-31 | 495.35 |
| 2004-09-01 | 497.62 |
| 2004-09-02 | 499.37 |
| 2004-09-03 | 496.54 |
| 2004-09-06 | . |
| 2004-09-07 | 499.79 |
| 2004-09-08 | 502.39 |
| 2004-09-09 | 503.23 |
| 2004-09-10 | 510.53 |
| 2004-09-13 | 510.86 |
| 2004-09-14 | 512.21 |
| 2004-09-15 | 506.54 |
| 2004-09-16 | 508.08 |
| 2004-09-17 | 510.76 |
| 2004-09-20 | 508.99 |
| 2004-09-21 | 514.71 |
| 2004-09-22 | 513.50 |
| 2004-09-23 | 513.53 |
| 2004-09-24 | 513.68 |
| 2004-09-27 | 513.75 |
| 2004-09-28 | 515.40 |
| 2004-09-29 | 517.28 |
| 2004-09-30 | 521.65 |
| 2004-10-01 | 523.61 |
| 2004-10-04 | 523.55 |
| 2004-10-05 | 524.97 |
| 2004-10-06 | 524.97 |
| 2004-10-07 | 526.26 |
| 2004-10-08 | 530.70 |
| 2004-10-11 | 529.02 |
| 2004-10-12 | 522.46 |
| 2004-10-13 | 520.99 |
| 2004-10-14 | 523.76 |
| 2004-10-15 | 527.86 |
| 2004-10-18 | 527.88 |
| 2004-10-19 | 531.09 |
| 2004-10-20 | 532.01 |
| 2004-10-21 | 535.60 |
| 2004-10-22 | 537.55 |
| 2004-10-25 | 538.37 |
| 2004-10-26 | 539.70 |
| 2004-10-27 | 542.52 |
| 2004-10-28 | 542.43 |
| 2004-10-29 | 543.03 |
| 2004-11-01 | 546.22 |
| 2004-11-02 | 547.56 |
| 2004-11-03 | 554.24 |
| 2004-11-04 | 556.94 |
| 2004-11-05 | 561.50 |
| 2004-11-08 | 563.38 |
| 2004-11-09 | 562.90 |
| 2004-11-10 | 564.80 |
| 2004-11-11 | 566.90 |
| 2004-11-12 | 570.27 |
| 2004-11-15 | 571.10 |
| 2004-11-16 | 570.73 |
| 2004-11-17 | 575.86 |
| 2004-11-18 | 575.71 |
| 2004-11-19 | 578.48 |
| 2004-11-22 | 575.64 |
| 2004-11-23 | 581.01 |
| 2004-11-24 | 585.32 |
| 2004-11-25 | . |
| 2004-11-26 | 591.62 |
| 2004-11-29 | 593.17 |
| 2004-11-30 | 594.48 |
| 2004-12-01 | 598.93 |
| 2004-12-02 | 598.36 |
| 2004-12-03 | 604.32 |
| 2004-12-06 | 606.36 |
| 2004-12-07 | 608.20 |
| 2004-12-08 | 600.61 |
| 2004-12-09 | 596.92 |
| 2004-12-10 | 597.16 |
| 2004-12-13 | 603.23 |
| 2004-12-14 | 604.01 |
| 2004-12-15 | 612.60 |
| 2004-12-16 | 609.73 |
| 2004-12-17 | 608.28 |
| 2004-12-20 | 616.74 |
| 2004-12-21 | 613.84 |
| 2004-12-22 | 615.80 |
| 2004-12-23 | 621.50 |
| 2004-12-24 | . |
| 2004-12-27 | 627.72 |
| 2004-12-28 | 627.03 |
| 2004-12-29 | 626.21 |
| 2004-12-30 | 630.15 |
| 2004-12-31 | 629.59 |
| 2005-01-03 | 627.17 |
| 2005-01-04 | 621.95 |
| 2005-01-05 | 618.43 |
| 2005-01-06 | 615.31 |
| 2005-01-07 | 615.58 |
| 2005-01-10 | 619.48 |
| 2005-01-11 | 621.06 |
| 2005-01-12 | 626.81 |
| 2005-01-13 | 625.99 |
| 2005-01-14 | 623.23 |
| 2005-01-17 | . |
| 2005-01-18 | 624.51 |
| 2005-01-19 | 629.22 |
| 2005-01-20 | 624.80 |
| 2005-01-21 | 627.72 |
| 2005-01-24 | 629.68 |
| 2005-01-25 | 628.86 |
| 2005-01-26 | 635.99 |
| 2005-01-27 | 635.90 |
#2005-01-28| 635.75
#2005-01-31| 640.50
#2005-02-01| 643.63
#2005-02-02| 648.12
#2005-02-03| 646.44
#2005-02-04| 649.77
#2005-02-07| 647.06
#2005-02-08| 645.02
#2005-02-09| 646.30
#2005-02-10| 650.14
#2005-02-11| 652.78
#2005-02-14| 659.82
#2005-02-15| 661.56
#2005-02-16| 659.38
#2005-02-17| 664.99
#2005-02-18| 665.16
#2005-02-21| .
#2005-02-22| 665.99
#2005-02-23| 662.99
#2005-02-24| 665.86
#2005-02-25| 671.15
#2005-02-28| 677.28
#2005-03-01| 675.70
#2005-03-02| 671.52
#2005-03-03| 673.26
#2005-03-04| 682.02
#2005-03-07| 680.54
#2005-03-08| 685.40
#2005-03-09| 684.65
#2005-03-10| 683.53
#2005-03-11| 687.87
#2005-03-14| 681.09
#2005-03-15| 680.67
#2005-03-16| 681.07
#2005-03-17| 677.45
#2005-03-18| 674.90
#2005-03-21| 668.19
#2005-03-22| 667.91
#2005-03-23| 652.43
#2005-03-24| 654.46
#2005-03-25| .
#2005-03-28| 650.59
#2005-03-29| 650.71
#2005-03-30| 652.34
#2005-03-31| 658.21
#2005-04-01| 660.49
#2005-04-04| 651.79
#2005-04-05| 655.82
#2005-04-06| 659.98
#2005-04-07| 665.01
#2005-04-08| 665.14
#2005-04-11| 670.43
#2005-04-12| 666.92
#2005-04-13| 670.92
#2005-04-14| 662.95
#2005-04-15| 659.94
#2005-04-18| 649.98
#2005-04-19| 655.88
#2005-04-20| 658.95
#2005-04-21| 659.12
#2005-04-22| 660.97
#2005-04-25| 657.40
#2005-04-26| 654.13
#2005-04-27| 644.96
#2005-04-28| 638.67
#2005-04-29| 638.34
#2005-05-02| 637.28
#2005-05-03| 640.53
#2005-05-04| 643.20
#2005-05-05| 645.84
#2005-05-06| 643.10
#2005-05-09| 642.50
#2005-05-10| 642.74
#2005-05-11| 639.43
#2005-05-12| 638.56
#2005-05-13| 634.54
#2005-05-16| 631.84
#2005-05-17| 632.90
#2005-05-18| 635.39
#2005-05-19| 638.23
#2005-05-20| 635.48
#2005-05-23| 638.46
#2005-05-24| 640.50
#2005-05-25| 642.53
#2005-05-26| 644.36
#2005-05-27| 645.96
#2005-05-30| .
#2005-05-31| 642.22
#2005-06-01| 641.98
#2005-06-02| 643.64
#2005-06-03| 644.87
#2005-06-06| 646.54
#2005-06-07| 650.77
#2005-06-08| 654.91
#2005-06-09| 648.41
#2005-06-10| 649.00
#2005-06-13| 647.34
#2005-06-14| 648.62
#2005-06-15| 651.86
#2005-06-16| 654.15
#2005-06-17| 662.44
#2005-06-20| 657.94
#2005-06-21| 659.26
#2005-06-22| 659.35
#2005-06-23| 658.32
#2005-06-24| 657.71
#2005-06-27| 655.88
#2005-06-28| 655.50
#2005-06-29| 656.51
#2005-06-30| 657.79
#2005-07-01| 653.81
#2005-07-04| .
#2005-07-05| 651.40
#2005-07-06| 657.16
#2005-07-07| 649.55
#2005-07-08| 656.82
#2005-07-11| 669.50
#2005-07-12| 676.50
#2005-07-13| 672.97
#2005-07-14| 675.16
#2005-07-15| 671.82
#2005-07-18| 671.24
#2005-07-19| 668.40
#2005-07-20| 669.11
#2005-07-21| 676.86
#2005-07-22| 677.88
#2005-07-25| 677.10
#2005-07-26| 676.20
#2005-07-27| 681.41
#2005-07-28| 686.69
#2005-07-29| 691.83
#2005-08-01| 697.38
#2005-08-02| 701.40
#2005-08-03| 707.93
#2005-08-04| 710.13
#2005-08-05| 707.40
#2005-08-08| 710.92
#2005-08-09| 712.37
#2005-08-10| 717.07
#2005-08-11| 718.49
#2005-08-12| 718.80
#2005-08-15| 716.07
#2005-08-16| 714.74
#2005-08-17| 711.49
#2005-08-18| 704.03
#2005-08-19| 705.57
#2005-08-22| 712.73
#2005-08-23| 710.03
#2005-08-24| 709.62
#2005-08-25| 709.12
#2005-08-26| 712.43
#2005-08-29| 708.76
#2005-08-30| 706.44
#2005-08-31| 716.82
#2005-09-01| 732.85
#2005-09-02| 737.92
#2005-09-05| .
#2005-09-06| 738.78
#2005-09-07| 740.80
#2005-09-08| 739.41
#2005-09-09| 742.67
#2005-09-12| 738.55
#2005-09-13| 734.57
#2005-09-14| 737.89
#2005-09-15| 734.50
#2005-09-16| 737.84
#2005-09-19| 737.12
#2005-09-20| 739.94
#2005-09-21| 740.19
#2005-09-22| 731.41
#2005-09-23| 728.68
#2005-09-26| 730.70
#2005-09-27| 728.74
#2005-09-28| 731.28
#2005-09-29| 732.64
#2005-09-30| 740.02
#2005-10-03| 735.41
#2005-10-04| 738.19
#2005-10-05| 733.55
#2005-10-06| 732.98
#2005-10-07| 729.14
#2005-10-10| 727.71
#2005-10-11| 726.82
#2005-10-12| 725.28
#2005-10-13| 708.98
#2005-10-14| 714.65
#2005-10-17| 711.94
#2005-10-18| 705.27
#2005-10-19| 693.08
#2005-10-20| 697.98
#2005-10-21| 694.53
#2005-10-24| 700.18
#2005-10-25| 707.58
#2005-10-26| 709.68
#2005-10-27| 704.72
#2005-10-28| 700.26
#2005-10-31| 705.28
#2005-11-01| 706.88
#2005-11-02| 713.49
#2005-11-03| 717.34
#2005-11-04| 707.48
#2005-11-07| 708.19
#2005-11-08| 706.83
#2005-11-09| 705.53
#2005-11-10| 707.28
#2005-11-11| 707.57
#2005-11-14| 707.85
#2005-11-15| 704.60
#2005-11-16| 699.70
#2005-11-17| 705.96
#2005-11-18| 707.06
#2005-11-21| 710.14
#2005-11-22| 710.35
#2005-11-23| 718.02
#2005-11-24| .
#2005-11-25| 718.79
#2005-11-28| 721.79
#2005-11-29| 720.94
#2005-11-30| 724.10
#2005-12-01| 725.58
#2005-12-02| 730.20
#2005-12-05| 735.19
#2005-12-06| 737.86
#2005-12-07| 737.51
#2005-12-08| 743.07
#2005-12-09| 745.11
#2005-12-12| 753.57
#2005-12-13| 752.69
#2005-12-14| 756.24
#2005-12-15| 752.72
#2005-12-16| 758.80
#2005-12-19| 757.78
#2005-12-20| 754.48
#2005-12-21| 751.68
#2005-12-22| 754.89
#2005-12-23| 757.81
#2005-12-26| .
#2005-12-27| 758.88
#2005-12-28| 760.82
#2005-12-29| 762.09
#2005-12-30| 759.22
#2006-01-02| .
#2006-01-03| 779.71
#2006-01-04| 794.65
#2006-01-05| 794.55
#2006-01-06| 801.73
#2006-01-09| 800.41
#2006-01-10| 796.54
#2006-01-11| 802.90
#2006-01-12| 804.58
#2006-01-13| 806.20
#2006-01-16| .
#2006-01-17| 803.19
#2006-01-18| 800.27
#2006-01-19| 811.29
#2006-01-20| 813.05
#2006-01-23| 820.68
#2006-01-24| 822.79
#2006-01-25| 829.70
#2006-01-26| 833.23
#2006-01-27| 834.53
#2006-01-30| 832.13
#2006-01-31| 836.28
#2006-02-01| 842.94
#2006-02-02| 842.63
#2006-02-03| 835.26
#2006-02-06| 837.24
#2006-02-07| 832.12
#2006-02-08| 830.36
#2006-02-09| 838.01
#2006-02-10| 835.96
#2006-02-13| 835.19
#2006-02-14| 832.04
#2006-02-15| 837.13
#2006-02-16| 837.97
#2006-02-17| 846.01
#2006-02-20| .
#2006-02-21| 850.17
#2006-02-22| 850.67
#2006-02-23| 855.79
#2006-02-24| 855.36
#2006-02-27| 857.24
#2006-02-28| 855.71
#2006-03-01| 861.36
#2006-03-02| 862.79
#2006-03-03| 864.67
#2006-03-06| 868.50
#2006-03-07| 851.91
#2006-03-08| 844.07
#2006-03-09| 850.48
#2006-03-10| 849.78
#2006-03-13| 859.51
#2006-03-14| 868.08
#2006-03-15| 874.62
#2006-03-16| 886.76
#2006-03-17| 890.98
#2006-03-20| 894.78
#2006-03-21| 888.53
#2006-03-22| 891.90
#2006-03-23| 887.45
#2006-03-24| 893.24
#2006-03-27| 893.82
#2006-03-28| 894.12
#2006-03-29| 888.57
#2006-03-30| 902.95
#2006-03-31| 900.84
#2006-04-03| 907.12
#2006-04-04| 918.49
#2006-04-05| 920.84
#2006-04-06| 923.48
#2006-04-07| 916.57
#2006-04-10| 915.03
#2006-04-11| 911.17
#2006-04-12| 906.45
#2006-04-13| 908.20
#2006-04-14| .
#2006-04-17| 920.92
#2006-04-18| 922.44
#2006-04-19| 934.80
#2006-04-20| 935.94
#2006-04-21| 942.71
#2006-04-24| 946.70
#2006-04-25| 952.02
#2006-04-26| 955.92
#2006-04-27| 956.81
#2006-04-28| 962.09
#2006-05-01| 966.29
#2006-05-02| 973.15
#2006-05-03| 971.64
#2006-05-04| 980.65
#2006-05-05| 993.35
#2006-05-08| 997.85
#2006-05-09|1001.93
#2006-05-10|1004.18
#2006-05-11|1006.45
#2006-05-12| 991.74
#2006-05-15| 959.47
#2006-05-16| 959.50
#2006-05-17| 939.93
#2006-05-18| 921.28
#2006-05-19| 916.20
#2006-05-22| 880.59
#2006-05-23| 906.78
#2006-05-24| 888.53
#2006-05-25| 897.37
#2006-05-26| 913.75
#2006-05-29| .
#2006-05-30| 915.29
#2006-05-31| 915.29
#2006-06-01| 914.54
#2006-06-02| 930.65
#2006-06-05| 928.25
#2006-06-06| 899.12
#2006-06-07| 893.25
#2006-06-08| 860.46
#2006-06-09| 872.08
#2006-06-12| 860.21
#2006-06-13| 832.00
#2006-06-14| 837.56
#2006-06-15| 865.53
#2006-06-16| 863.62
#2006-06-19| 864.02
#2006-06-20| 863.63
#2006-06-21| 865.63
#2006-06-22| 866.49
#2006-06-23| 863.38
#2006-06-26| 864.18
#2006-06-27| 866.56
#2006-06-28| 860.60
#2006-06-29| 868.73
#2006-06-30| 897.61
#2006-07-03| 906.87
#2006-07-04| .
#2006-07-05| 896.19
#2006-07-06| 903.75
#2006-07-07| 907.77
#2006-07-10| 901.61
#2006-07-11| 898.18
#2006-07-12| 894.96
#2006-07-13| 881.64
#2006-07-14| 870.01
#2006-07-17| 851.53
#2006-07-18| 848.33
#2006-07-19| 866.63
#2006-07-20| 876.66
#2006-07-21| 872.89
#2006-07-24| 875.64
#2006-07-25| 878.59
#2006-07-26| 880.45
#2006-07-27| 896.93
#2006-07-28| 898.98
#2006-07-31| 903.32
#2006-08-01| 899.75
#2006-08-02| 910.65
#2006-08-03| 904.83
#2006-08-04| 918.50
#2006-08-07| 913.31
#2006-08-08| 912.47
#2006-08-09| 915.43
#2006-08-10| 900.69
#2006-08-11| 902.55
#2006-08-14| 904.53
#2006-08-15| 910.24
#2006-08-16| 920.13
#2006-08-17| 922.32
#2006-08-18| 919.69
#2006-08-21| 926.99
#2006-08-22| 921.58
#2006-08-23| 920.52
#2006-08-24| 919.26
#2006-08-25| 918.15
#2006-08-28| 922.51
#2006-08-29| 923.05
#2006-08-30| 931.96
#2006-08-31| 931.23
#2006-09-01| 936.62
#2006-09-04| .
#2006-09-05| 939.93
#2006-09-06| 933.43
#2006-09-07| 920.28
#2006-09-08| 918.49
#2006-09-11| 913.84
#2006-09-12| 920.67
#2006-09-13| 923.44
#2006-09-14| 931.88
#2006-09-15| 928.19
#2006-09-18| 932.26
#2006-09-19| 932.92
#2006-09-20| 936.16
#2006-09-21| 939.67
#2006-09-22| 939.18
#2006-09-25| 933.73
#2006-09-26| 936.50
#2006-09-27| 942.77
#2006-09-28| 944.89
#2006-09-29| 945.18
#2006-10-02| 949.13
#2006-10-03| 945.48
#2006-10-04| 946.89
#2006-10-05| 954.96
#2006-10-06| 949.67
#2006-10-09| 951.71
#2006-10-10| 953.59
#2006-10-11| 953.83
#2006-10-12| 959.87
#2006-10-13| 961.37
#2006-10-16| 965.34
#2006-10-17| 958.80
#2006-10-18| 964.78
#2006-10-19| 972.63
#2006-10-20| 976.79
#2006-10-23| 973.95
#2006-10-24| 975.82
#2006-10-25| 983.08
#2006-10-26| 991.91
#2006-10-27| 992.90
#2006-10-30| 989.96
#2006-10-31| 998.84
#2006-11-01|1004.45
#2006-11-02|1000.79
#2006-11-03| 999.51
#2006-11-06|1006.59
#2006-11-07|1017.70
#2006-11-08|1015.29
#2006-11-09|1020.29
#2006-11-10|1026.54
#2006-11-13|1026.32
#2006-11-14|1029.46
#2006-11-15|1034.79
#2006-11-16|1037.06
#2006-11-17|1032.19
#2006-11-20|1032.49
#2006-11-21|1037.06
#2006-11-22|1048.12
#2006-11-23| .
#2006-11-24|1052.88
#2006-11-27|1045.37
#2006-11-28|1040.91
#2006-11-29|1055.78
#2006-11-30|1065.23
#2006-12-01|1072.20
#2006-12-04|1073.83
#2006-12-05|1076.83
#2006-12-06|1081.92
#2006-12-07|1085.32
#2006-12-08|1090.27
#2006-12-11|1088.22
#2006-12-12|1091.32
#2006-12-13|1094.95
#2006-12-14|1096.47
#2006-12-15|1096.85
#2006-12-18|1095.49
#2006-12-19|1097.76
#2006-12-20|1104.54
#2006-12-21|1105.45
#2006-12-22|1105.25
#2006-12-25| .
#2006-12-26|1102.24
#2006-12-27|1108.39
#2006-12-28|1113.50
#2006-12-29|1118.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1132.54
#2007-01-04|1117.86
#2007-01-05|1109.02
#2007-01-08|1112.08
#2007-01-09|1115.27
#2007-01-10|1106.18
#2007-01-11|1113.22
#2007-01-12|1121.48
#2007-01-15| .
#2007-01-16|1129.49
#2007-01-17|1132.83
#2007-01-18|1135.43
#2007-01-19|1138.51
#2007-01-22|1141.88
#2007-01-23|1144.87
#2007-01-24|1145.40
#2007-01-25|1146.87
#2007-01-26|1137.53
#2007-01-29|1141.65
#2007-01-30|1144.20
#2007-01-31|1147.75
#2007-02-01|1161.75
#2007-02-02|1165.04
#2007-02-05|1165.81
#2007-02-06|1173.35
#2007-02-07|1183.35
#2007-02-08|1177.09
#2007-02-09|1179.72
#2007-02-12|1171.33
#2007-02-13|1177.89
#2007-02-14|1196.83
#2007-02-15|1198.92
#2007-02-16|1198.35
#2007-02-19| .
#2007-02-20|1206.64
#2007-02-21|1201.01
#2007-02-22|1204.54
#2007-02-23|1209.40
#2007-02-26|1213.94
#2007-02-27|1175.34
#2007-02-28|1160.41
#2007-03-01|1145.46
#2007-03-02|1147.52
#2007-03-05|1116.61
#2007-03-06|1133.21
#2007-03-07|1148.77
#2007-03-08|1166.40
#2007-03-09|1166.57
#2007-03-12|1172.43
#2007-03-13|1164.60
#2007-03-14|1139.45
#2007-03-15|1159.71
#2007-03-16|1167.39
#2007-03-19|1180.89
#2007-03-20|1184.31
#2007-03-21|1196.50
#2007-03-22|1211.99
#2007-03-23|1210.81
#2007-03-26|1210.96
#2007-03-27|1211.31
#2007-03-28|1206.02
#2007-03-29|1212.58
#2007-03-30|1215.25
#2007-04-02|1224.87
#2007-04-03|1235.31
#2007-04-04|1240.77
#2007-04-05|1249.05
#2007-04-06| .
#2007-04-09|1243.04
#2007-04-10|1257.64
#2007-04-11|1259.99
#2007-04-12|1258.93
#2007-04-13|1266.67
#2007-04-16|1279.81
#2007-04-17|1282.57
#2007-04-18|1281.42
#2007-04-19|1276.59
#2007-04-20|1286.92
#2007-04-23|1286.86
#2007-04-24|1282.19
#2007-04-25|1294.06
#2007-04-26|1292.07
#2007-04-27|1295.27
#2007-04-30|1294.44
#2007-05-01|1290.61
#2007-05-02|1295.35
#2007-05-03|1290.55
#2007-05-04|1302.22
#2007-05-07|1308.71
#2007-05-08|1292.90
#2007-05-09|1295.43
#2007-05-10|1290.03
#2007-05-11|1288.73
#2007-05-14|1291.47
#2007-05-15|1298.46
#2007-05-16|1298.74
#2007-05-17|1293.40
#2007-05-18|1298.92
#2007-05-21|1299.54
#2007-05-22|1302.81
#2007-05-23|1312.67
#2007-05-24|1302.47
#2007-05-25|1302.49
#2007-05-28| .
#2007-05-29|1309.82
#2007-05-30|1298.50
#2007-05-31|1314.74
#2007-06-01|1319.12
#2007-06-04|1323.52
#2007-06-05|1324.59
#2007-06-06|1302.50
#2007-06-07|1281.43
#2007-06-08|1270.27
#2007-06-11|1279.11
#2007-06-12|1270.78
#2007-06-13|1268.78
#2007-06-14|1284.23
#2007-06-15|1298.50
#2007-06-18|1301.31
#2007-06-19|1300.52
#2007-06-20|1304.42
#2007-06-21|1291.11
#2007-06-22|1293.34
#2007-06-25|1288.48
#2007-06-26|1285.58
#2007-06-27|1277.10
#2007-06-28|1291.58
#2007-06-29|1300.36
#2007-07-02|1314.77
#2007-07-03|1324.55
#2007-07-04| .
#2007-07-05|1328.12
#2007-07-06|1334.47
#2007-07-09|1339.95
#2007-07-10|1338.58
#2007-07-11|1339.72
#2007-07-12|1348.08
#2007-07-13|1353.95
#2007-07-16|1354.19
#2007-07-17|1352.69
#2007-07-18|1348.98
#2007-07-19|1359.16
#2007-07-20|1354.12
#2007-07-23|1355.15
#2007-07-24|1343.53
#2007-07-25|1317.79
#2007-07-26|1288.70
#2007-07-27|1271.69
#2007-07-30|1274.90
#2007-07-31|1297.43
#2007-08-01|1277.20
#2007-08-02|1281.89
#2007-08-03|1280.41
#2007-08-06|1260.81
#2007-08-07|1267.32
#2007-08-08|1289.48
#2007-08-09|1260.05
#2007-08-10|1226.34
#2007-08-13|1238.47
#2007-08-14|1226.21
#2007-08-15|1206.00
#2007-08-16|1155.29
#2007-08-17|1173.11
#2007-08-20|1181.56
#2007-08-21|1176.86
#2007-08-22|1203.65
#2007-08-23|1215.62
#2007-08-24|1224.71
#2007-08-27|1231.22
#2007-08-28|1217.21
#2007-08-29|1223.33
#2007-08-30|1234.30
#2007-08-31|1249.98
#2007-09-03| .
#2007-09-04|1260.14
#2007-09-05|1252.22
#2007-09-06|1254.75
#2007-09-07|1243.61
#2007-09-10|1230.22
#2007-09-11|1248.97
#2007-09-12|1251.64
#2007-09-13|1249.87
#2007-09-14|1234.08
#2007-09-17|1214.45
#2007-09-18|1220.49
#2007-09-19|1251.39
#2007-09-20|1255.10
#2007-09-21|1262.45
#2007-09-24|1264.96
#2007-09-25|1252.77
#2007-09-26|1256.95
#2007-09-27|1267.52
#2007-09-28|1274.64
#2007-10-01|1283.39
#2007-10-02|1287.92
#2007-10-03|1291.13
#2007-10-04|1293.63
#2007-10-05|1303.01
#2007-10-08|1299.79
#2007-10-09|1306.12
#2007-10-10|1316.75
#2007-10-11|1330.16
#2007-10-12|1321.52
#2007-10-15|1320.70
#2007-10-16|1306.01
#2007-10-17|1320.08
#2007-10-18|1317.79
#2007-10-19|1310.01
#2007-10-22|1279.76
#2007-10-23|1305.64
#2007-10-24|1297.90
#2007-10-25|1315.44
#2007-10-26|1324.59
#2007-10-29|1332.77
#2007-10-30|1326.75
#2007-10-31|1344.51
#2007-11-01|1330.08
#2007-11-02|1324.69
#2007-11-05|1312.61
#2007-11-06|1324.88
#2007-11-07|1320.37
#2007-11-08|1310.52
#2007-11-09|1289.83
#2007-11-12|1269.94
#2007-11-13|1272.14
#2007-11-14|1284.91
#2007-11-15|1258.93
#2007-11-16|1246.32
#2007-11-19|1214.39
#2007-11-20|1222.70
#2007-11-21|1188.94
#2007-11-22| .
#2007-11-23|1207.92
#2007-11-26|1211.22
#2007-11-27|1202.74
#2007-11-28|1217.60
#2007-11-29|1223.07
#2007-11-30|1233.36
#2007-12-03|1229.19
#2007-12-04|1215.01
#2007-12-05|1219.46
#2007-12-06|1217.65
#2007-12-07|1229.48
#2007-12-10|1238.86
#2007-12-11|1237.12
#2007-12-12|1236.15
#2007-12-13|1209.38
#2007-12-14|1196.30
#2007-12-17|1164.15
#2007-12-18|1165.19
#2007-12-19|1158.60
#2007-12-20|1155.91
#2007-12-21|1167.43
#2007-12-24|1171.20
#2007-12-25| .
#2007-12-26|1178.16
#2007-12-27|1187.36
#2007-12-28|1201.52
#2007-12-31|1199.76
#2008-01-01| .
#2008-01-02|1204.27
#2008-01-03|1195.84
#2008-01-04|1178.62
#2008-01-07|1155.91
#2008-01-08|1159.09
#2008-01-09|1128.87
#2008-01-10|1114.48
#2008-01-11|1110.89
#2008-01-14|1124.52
#2008-01-15|1097.67
#2008-01-16|1067.98
#2008-01-17|1071.13
#2008-01-18|1057.53
#2008-01-21| .
#2008-01-22|1019.60
#2008-01-23|1002.86
#2008-01-24|1046.07
#2008-01-25|1056.41
#2008-01-28|1050.33
#2008-01-29|1073.13
#2008-01-30|1073.06
#2008-01-31|1071.48
#2008-02-01|1094.36
#2008-02-04|1106.65
#2008-02-05|1070.39
#2008-02-06|1069.55
#2008-02-07|1045.79
#2008-02-08|1049.41
#2008-02-11|1042.88
#2008-02-12|1074.72
#2008-02-13|1079.34
#2008-02-14|1092.06
#2008-02-15|1084.24
#2008-02-18| .
#2008-02-19|1103.37
#2008-02-20|1089.54
#2008-02-21|1107.89
#2008-02-22|1105.53
#2008-02-25|1120.42
#2008-02-26|1133.51
#2008-02-27|1148.18
#2008-02-28|1140.20
#2008-02-29|1126.61
#2008-03-03|1112.61
#2008-03-04|1108.31
#2008-03-05|1124.27
#2008-03-06|1123.05
#2008-03-07|1106.53
#2008-03-10|1092.18
#2008-03-11|1099.76
#2008-03-12|1122.29
#2008-03-13|1111.89
#2008-03-14|1109.09
#2008-03-17|1079.84
#2008-03-18|1096.59
#2008-03-19|1078.83
#2008-03-20|1059.50
#2008-03-21| .
#2008-03-24|1059.67
#2008-03-25|1096.27
#2008-03-26|1104.65
#2008-03-27|1124.56
#2008-03-28|1119.54
#2008-03-31|1127.67
#2008-04-01|1134.65
#2008-04-02|1146.04
#2008-04-03|1138.07
#2008-04-04|1146.69
#2008-04-07|1153.84
#2008-04-08|1141.84
#2008-04-09|1144.96
#2008-04-10|1138.35
#2008-04-11|1131.72
#2008-04-14|1125.40
#2008-04-15|1126.23
#2008-04-16|1148.68
#2008-04-17|1147.26
#2008-04-18|1151.82
#2008-04-21|1155.91
#2008-04-22|1157.16
#2008-04-23|1150.90
#2008-04-24|1134.86
#2008-04-25|1143.10
#2008-04-28|1151.81
#2008-04-29|1139.47
#2008-04-30|1148.25
#2008-05-01|1139.96
#2008-05-02|1153.37
#2008-05-05|1159.58
#2008-05-06|1163.14
#2008-05-07|1162.51
#2008-05-08|1167.07
#2008-05-09|1158.34
#2008-05-12|1170.04
#2008-05-13|1165.94
#2008-05-14|1165.01
#2008-05-15|1169.00
#2008-05-16|1181.94
#2008-05-19|1188.40
#2008-05-20|1179.69
#2008-05-21|1182.00
#2008-05-22|1179.81
#2008-05-23|1173.90
#2008-05-26| .
#2008-05-27|1161.16
#2008-05-28|1161.88
#2008-05-29|1158.21
#2008-05-30|1161.27
#2008-06-02|1150.92
#2008-06-03|1152.46
#2008-06-04|1143.43
#2008-06-05|1152.28
#2008-06-06|1152.59
#2008-06-09|1138.18
#2008-06-10|1107.68
#2008-06-11|1098.56
#2008-06-12|1093.18
#2008-06-13|1093.23
#2008-06-16|1104.40
#2008-06-17|1114.85
#2008-06-18|1098.39
#2008-06-19|1088.30
#2008-06-20|1085.28
#2008-06-23|1064.73
#2008-06-24|1057.27
#2008-06-25|1068.82
#2008-06-26|1060.32
#2008-06-27|1053.36
#2008-06-30|1049.66
#2008-07-01|1028.22
#2008-07-02|1018.02
#2008-07-03|1002.51
#2008-07-04| .
#2008-07-07|1000.15
#2008-07-08| 983.69
#2008-07-09| 999.23
#2008-07-10| 987.44
#2008-07-11| 976.14
#2008-07-14| 976.94
#2008-07-15| 960.91
#2008-07-16| 956.75
#2008-07-17| 987.78
#2008-07-18| 998.12
#2008-07-21|1013.91
#2008-07-22|1005.88
#2008-07-23|1016.81
#2008-07-24| 999.93
#2008-07-25| 993.11
#2008-07-28| 989.47
#2008-07-29| 981.62
#2008-07-30| 996.70
#2008-07-31| 999.10
#2008-08-01| 993.38
#2008-08-04| 988.13
#2008-08-05| 995.70
#2008-08-06|1001.81
#2008-08-07| 996.78
#2008-08-08| 982.34
#2008-08-11| 991.02
#2008-08-12| 983.13
#2008-08-13| 962.86
#2008-08-14| 968.77
#2008-08-15| 962.87
#2008-08-18| 963.35
#2008-08-19| 942.48
#2008-08-20| 943.02
#2008-08-21| 950.88
#2008-08-22| 958.39
#2008-08-25| 954.38
#2008-08-26| 944.58
#2008-08-27| 947.37
#2008-08-28| 955.95
#2008-08-29| 963.01
#2008-09-01| .
#2008-09-02| 956.99
#2008-09-03| 943.97
#2008-09-04| 923.95
#2008-09-05| 901.75
#2008-09-08| 915.40
#2008-09-09| 900.41
#2008-09-10| 885.97
#2008-09-11| 867.63
#2008-09-12| 889.76
#2008-09-15| 868.22
#2008-09-16| 842.30
#2008-09-17| 833.87
#2008-09-18| 834.18
#2008-09-19| 875.96
#2008-09-22| 882.33
#2008-09-23| 866.72
#2008-09-24| 860.45
#2008-09-25| 861.14
#2008-09-26| 844.23
#2008-09-29| 795.39
#2008-09-30| 780.26
#2008-10-01| 775.81
#2008-10-02| 759.90
#2008-10-03| 761.58
#2008-10-06| 691.90
#2008-10-07| 682.86
#2008-10-08| 648.56
#2008-10-09| 649.03
#2008-10-10| 609.57
#2008-10-13| 653.91
#2008-10-14| 674.52
#2008-10-15| 636.31
#2008-10-16| 598.85
#2008-10-17| 599.63
#2008-10-20| 602.00
#2008-10-21| 600.89
#2008-10-22| 567.88
#2008-10-23| 553.44
#2008-10-24| 520.29
#2008-10-27| 492.45
#2008-10-28| 497.09
#2008-10-29| 534.80
#2008-10-30| 549.82
#2008-10-31| 556.21
#2008-11-03| 570.58
#2008-11-04| 603.64
#2008-11-05| 600.61
#2008-11-06| 564.74
#2008-11-07| 564.90
#2008-11-10| 571.57
#2008-11-11| 542.99
#2008-11-12| 524.18
#2008-11-13| 516.18
#2008-11-14| 520.36
#2008-11-17| 509.93
#2008-11-18| 504.16
#2008-11-19| 489.08
#2008-11-20| 466.32
#2008-11-21| 462.69
#2008-11-24| 492.71
#2008-11-25| 501.07
#2008-11-26| 498.96
#2008-11-27| .
#2008-11-28| 507.51
#2008-12-01| 485.09
#2008-12-02| 490.37
#2008-12-03| 487.81
#2008-12-04| 488.99
#2008-12-05| 474.98
#2008-12-08| 501.74
#2008-12-09| 505.47
#2008-12-10| 514.20
#2008-12-11| 520.44
#2008-12-12| 513.95
#2008-12-15| 525.18
#2008-12-16| 528.91
#2008-12-17| 546.52
#2008-12-18| 551.85
#2008-12-19| 531.34
#2008-12-22| 525.65
#2008-12-23| 528.06
#2008-12-24| 529.15
#2008-12-25| .
#2008-12-26| 530.81
#2008-12-29| 539.25
#2008-12-30| 543.99
#2008-12-31| 537.91
#2009-01-01| .
#2009-01-02| 557.17
#2009-01-05| 559.35
#2009-01-06| 562.23
#2009-01-07| 570.16
#2009-01-08| 565.71
#2009-01-09| 560.87
#2009-01-12| 548.60
#2009-01-13| 532.79
#2009-01-14| 515.57
#2009-01-15| 509.63
#2009-01-16| 521.65
#2009-01-19| .
#2009-01-20| 490.39
#2009-01-21| 486.93
#2009-01-22| 487.10
#2009-01-23| 475.81
#2009-01-26| 495.97
#2009-01-27| 500.10
#2009-01-28| 515.82
#2009-01-29| 505.36
#2009-01-30| 500.47
#2009-02-02| 486.69
#2009-02-03| 496.41
#2009-02-04| 504.45
#2009-02-05| 505.14
#2009-02-06| 516.94
#2009-02-09| 532.04
#2009-02-10| 521.33
#2009-02-11| 511.58
#2009-02-12| 502.52
#2009-02-13| 511.61
#2009-02-16| .
#2009-02-17| 483.28
#2009-02-18| 478.82
#2009-02-19| 483.44
#2009-02-20| 468.76
#2009-02-23| 466.18
#2009-02-24| 460.11
#2009-02-25| 461.01
#2009-02-26| 468.45
#2009-02-27| 462.73
#2009-03-02| 442.75
#2009-03-03| 437.00
#2009-03-04| 449.33
#2009-03-05| 437.82
#2009-03-06| 434.03
#2009-03-09| 425.79
#2009-03-10| 442.78
#2009-03-11| 445.70
#2009-03-12| 447.76
#2009-03-13| 455.60
#2009-03-16| 467.38
#2009-03-17| 463.76
#2009-03-18| 466.27
#2009-03-19| 492.05
#2009-03-20| 488.65
#2009-03-23| 499.07
#2009-03-24| 500.90
#2009-03-25| 503.61
#2009-03-26| 506.11
#2009-03-27| 496.13
#2009-03-30| 480.95
#2009-03-31| 494.53
#2009-04-01| 503.46
#2009-04-02| 535.35
#2009-04-03| 542.35
#2009-04-06| 543.17
#2009-04-07| 533.17
#2009-04-08| 532.82
#2009-04-09| 548.09
#2009-04-10| .
#2009-04-13| 553.68
#2009-04-14| 566.61
#2009-04-15| 566.48
#2009-04-16| 574.53
#2009-04-17| 578.86
#2009-04-20| 552.34
#2009-04-21| 553.65
#2009-04-22| 567.84
#2009-04-23| 573.70
#2009-04-24| 593.34
#2009-04-27| 586.48
#2009-04-28| 576.53
#2009-04-29| 598.73
#2009-04-30| 610.75
#2009-05-01| 613.65
#2009-05-04| 632.04
#2009-05-05| 642.90
#2009-05-06| 649.87
#2009-05-07| 653.47
#2009-05-08| 661.48
#2009-05-11| 652.25
#2009-05-12| 654.68
#2009-05-13| 629.82
#2009-05-14| 633.06
#2009-05-15| 643.53
#2009-05-18| 652.11
#2009-05-19| 670.82
#2009-05-20| 688.66
#2009-05-21| 677.01
#2009-05-22| 686.61
#2009-05-25| .
#2009-05-26| 683.47
#2009-05-27| 689.55
#2009-05-28| 685.09
#2009-05-29| 698.60
#2009-06-01| 719.14
#2009-06-02| 732.98
#2009-06-03| 717.68
#2009-06-04| 714.34
#2009-06-05| 710.76
#2009-06-08| 696.63
#2009-06-09| 708.88
#2009-06-10| 720.10
#2009-06-11| 729.99
#2009-06-12| 723.89
#2009-06-15| 701.81
#2009-06-16| 702.53
#2009-06-17| 678.96
#2009-06-18| 680.28
#2009-06-19| 685.80
#2009-06-22| 662.63
#2009-06-23| 664.38
#2009-06-24| 684.66
#2009-06-25| 677.68
#2009-06-26| 689.87
#2009-06-29| 698.61
#2009-06-30| 693.66
#2009-07-01| 709.63
#2009-07-02| 694.63
#2009-07-03| .
#2009-07-06| 674.64
#2009-07-07| 676.09
#2009-07-08| 660.63
#2009-07-09| 667.56
#2009-07-10| 659.77
#2009-07-13| 665.63
#2009-07-14| 678.74
#2009-07-15| 702.25
#2009-07-16| 704.50
#2009-07-17| 705.39
#2009-07-20| 720.66
#2009-07-21| 728.61
#2009-07-22| 728.54
#2009-07-23| 742.36
#2009-07-24| 741.95
#2009-07-27| 747.26
#2009-07-28| 738.63
#2009-07-29| 736.83
#2009-07-30| 753.40
#2009-07-31| 764.05
#2009-08-03| 792.72
#2009-08-04| 790.68
#2009-08-05| 794.53
#2009-08-06| 798.83
#2009-08-07| 795.67
#2009-08-10| 793.01
#2009-08-11| 780.23
#2009-08-12| 788.87
#2009-08-13| 806.27
#2009-08-14| 805.34
#2009-08-17| 775.88
#2009-08-18| 788.96
#2009-08-19| 791.36
#2009-08-20| 807.41
#2009-08-21| 824.59
#2009-08-24| 839.44
#2009-08-25| 843.90
#2009-08-26| 833.11
#2009-08-27| 826.77
#2009-08-28| 846.04
#2009-08-31| 836.21
#2009-09-01| 820.01
#2009-09-02| 803.91
#2009-09-03| 816.37
#2009-09-04| 827.51
#2009-09-07| .
#2009-09-08| 864.06
#2009-09-09| 876.14
#2009-09-10| 878.61
#2009-09-11| 889.07
#2009-09-14| 882.98
#2009-09-15| 888.71
#2009-09-16| 907.86
#2009-09-17| 916.90
#2009-09-18| 911.08
#2009-09-21| 896.24
#2009-09-22| 913.93
#2009-09-23| 914.82
#2009-09-24| 894.32
#2009-09-25| 888.54
#2009-09-28| 895.93
#2009-09-29| 895.48
#2009-09-30| 898.56
#2009-10-01| 888.60
#2009-10-02| 873.38
#2009-10-05| 881.38
#2009-10-06| 907.76
#2009-10-07| 906.31
#2009-10-08| 923.18
#2009-10-09| 922.58
#2009-10-12| 934.10
#2009-10-13| 929.84
#2009-10-14| 950.77
#2009-10-15| 954.41
#2009-10-16| 946.46
#2009-10-19| 958.53
#2009-10-20| 956.17
#2009-10-21| 956.30
#2009-10-22| 946.45
#2009-10-23| 944.37
#2009-10-26| 928.83
#2009-10-27| 913.52
#2009-10-28| 883.58
#2009-10-29| 903.33
#2009-10-30| 892.21
#2009-11-02| 889.80
#2009-11-03| 870.70
#2009-11-04| 899.36
#2009-11-05| 907.33
#2009-11-06| 908.61
#2009-11-09| 929.41
#2009-11-10| 923.54
#2009-11-11| 929.28
#2009-11-12| 926.66
#2009-11-13| 932.24
#2009-11-16| 949.42
#2009-11-17| 937.85
#2009-11-18| 943.60
#2009-11-19| 921.16
#2009-11-20| 913.60
#2009-11-23| 932.04
#2009-11-24| 925.45
#2009-11-25| 928.91
#2009-11-26| .
#2009-11-27| 908.55
#2009-11-30| 899.34
#2009-12-01| 923.63
#2009-12-02| 928.12
#2009-12-03| 928.66
#2009-12-04| 922.76
#2009-12-07| 916.87
#2009-12-08| 900.52
#2009-12-09| 891.49
#2009-12-10| 896.49
#2009-12-11| 894.14
#2009-12-14| 899.67
#2009-12-15| 895.17
#2009-12-16| 905.81
#2009-12-17| 888.31
#2009-12-18| 883.70
#2009-12-21| 889.70
#2009-12-22| 887.31
#2009-12-23| 894.95
#2009-12-24| 896.62
#2009-12-25| .
#2009-12-28| 901.95
#2009-12-29| 906.71
#2009-12-30| 905.12
#2009-12-31| 910.38
#2010-01-01| .
#2010-01-04| 933.51
#2010-01-05| 938.22
#2010-01-06| 940.56
#2010-01-07| 941.03
#2010-01-08| 947.28
#2010-01-11| 964.31
#2010-01-12| 953.64
#2010-01-13| 955.57
#2010-01-14| 959.31
#2010-01-15| 952.34
#2010-01-18| .
#2010-01-19| 955.07
#2010-01-20| 937.09
#2010-01-21| 926.82
#2010-01-22| 917.57
#2010-01-25| 919.79
#2010-01-26| 912.35
#2010-01-27| 909.57
#2010-01-28| 905.82
#2010-01-29| 906.56
#2010-02-01| 909.98
#2010-02-02| 924.29
#2010-02-03| 920.00
#2010-02-04| 891.56
#2010-02-05| 867.81
#2010-02-08| 862.44
#2010-02-09| 867.43
#2010-02-10| 869.89
#2010-02-11| 870.16
#2010-02-12| 867.03
#2010-02-15| .
#2010-02-16| 877.75
#2010-02-17| 888.27
#2010-02-18| 888.59
#2010-02-19| 881.96
#2010-02-22| 888.79
#2010-02-23| 880.10
#2010-02-24| 880.01
#2010-02-25| 863.19
#2010-02-26| 877.21
#2010-03-01| 876.16
#2010-03-02| 887.51
#2010-03-03| 901.22
#2010-03-04| 900.60
#2010-03-05| 910.82
#2010-03-08| 913.74
#2010-03-09| 908.52
#2010-03-10| 918.58
#2010-03-11| 920.21
#2010-03-12| 930.86
#2010-03-15| 921.72
#2010-03-16| 934.41
#2010-03-17| 942.23
#2010-03-18| 932.41
#2010-03-19| 924.69
#2010-03-22| 924.15
#2010-03-23| 931.17
#2010-03-24| 922.28
#2010-03-25| 929.84
#2010-03-26| 933.37
#2010-03-29| 938.55
#2010-03-30| 937.64
#2010-03-31| 943.67
#2010-04-01| 955.62
#2010-04-02| .
#2010-04-05| 954.81
#2010-04-06| 956.90
#2010-04-07| 954.91
#2010-04-08| 952.17
#2010-04-09| 966.27
#2010-04-12| 977.16
#2010-04-13| 971.06
#2010-04-14| 982.90
#2010-04-15| 985.20
#2010-04-16| 972.01
#2010-04-19| 958.52
#2010-04-20| 971.99
#2010-04-21| 968.73
#2010-04-22| 955.28
#2010-04-23| 967.60
#2010-04-26| 973.07
#2010-04-27| 951.93
#2010-04-28| 926.56
#2010-04-29| 942.03
#2010-04-30| 946.11
#2010-05-03| 941.94
#2010-05-04| 907.91
#2010-05-05| 881.04
#2010-05-06| 862.71
#2010-05-07| 822.72
#2010-05-10| 883.66
#2010-05-11| 868.13
#2010-05-12| 885.60
#2010-05-13| 878.90
#2010-05-14| 850.41
#2010-05-17| 834.91
#2010-05-18| 843.82
#2010-05-19| 818.27
#2010-05-20| 795.42
#2010-05-21| 807.48
#2010-05-24| 801.43
#2010-05-25| 768.53
#2010-05-26| 790.45
#2010-05-27| 813.08
#2010-05-28| 816.05
#2010-05-31| .
#2010-06-01| 817.28
#2010-06-02| 812.80
#2010-06-03| 825.23
#2010-06-04| 803.54
#2010-06-07| 787.96
#2010-06-08| 778.17
#2010-06-09| 796.68
#2010-06-10| 810.86
#2010-06-11| 812.56
#2010-06-14| 834.45
#2010-06-15| 841.92
#2010-06-16| 839.46
#2010-06-17| 841.54
#2010-06-18| 847.09
#2010-06-21| 852.44
#2010-06-22| 846.01
#2010-06-23| 838.91
#2010-06-24| 830.41
#2010-06-25| 825.81
#2010-06-28| 834.54
#2010-06-29| 805.01
#2010-06-30| 806.76
#2010-07-01| 799.24
#2010-07-02| 812.08
#2010-07-05| .
#2010-07-06| 833.27
#2010-07-07| 836.28
#2010-07-08| 847.92
#2010-07-09| 847.31
#2010-07-12| 847.03
#2010-07-13| 863.27
#2010-07-14| 866.14
#2010-07-15| 870.58
#2010-07-16| 864.71
#2010-07-19| 857.76
#2010-07-20| 851.39
#2010-07-21| 859.08
#2010-07-22| 875.11
#2010-07-23| 875.96
#2010-07-26| 890.60
#2010-07-27| 896.29
#2010-07-28| 895.87
#2010-07-29| 901.88
#2010-07-30| 896.11
#2010-08-02| 922.50
#2010-08-03| 925.61
#2010-08-04| 920.89
#2010-08-05| 922.36
#2010-08-06| 926.05
#2010-08-09| 930.90
#2010-08-10| 912.03
#2010-08-11| 884.22
#2010-08-12| 875.81
#2010-08-13| 872.83
#2010-08-16| 879.59
#2010-08-17| 890.38
#2010-08-18| 887.87
#2010-08-19| 882.91
#2010-08-20| 864.86
#2010-08-23| 867.50
#2010-08-24| 854.42
#2010-08-25| 845.30
#2010-08-26| 859.38
#2010-08-27| 863.07
#2010-08-30| 864.16
#2010-08-31| 865.22
#2010-09-01| 887.71
#2010-09-02| 891.25
#2010-09-03| 898.68
#2010-09-06| .
#2010-09-07| 890.05
#2010-09-08| 898.11
#2010-09-09| 904.43
#2010-09-10| 905.43
#2010-09-13| 922.21
#2010-09-14| 928.43
#2010-09-15| 931.74
#2010-09-16| 931.56
#2010-09-17| 929.09
#2010-09-20| 939.26
#2010-09-21| 944.53
#2010-09-22| 953.53
#2010-09-23| 948.80
#2010-09-24| 965.11
#2010-09-27| 968.42
#2010-09-28| 973.46
#2010-09-29| 976.50
#2010-09-30| 979.05
#2010-10-01| 985.90
#2010-10-04| 980.44
#2010-10-05| 998.97
#2010-10-06|1006.75
#2010-10-07|1008.15
#2010-10-08|1007.58
#2010-10-11|1013.05
#2010-10-12|1006.64
#2010-10-13|1027.26
#2010-10-14|1036.81
#2010-10-15|1031.84
#2010-10-18|1030.70
#2010-10-19|1014.17
#2010-10-20|1025.80
#2010-10-21|1033.64
#2010-10-22|1027.55
#2010-10-25|1037.18
#2010-10-26|1030.99
#2010-10-27|1018.15
#2010-10-28|1028.54
#2010-10-29|1030.79
#2010-11-01|1031.44
#2010-11-02|1040.11
#2010-11-03|1037.38
#2010-11-04|1062.69
#2010-11-05|1055.48
#2010-11-08|1046.91
#2010-11-09|1052.80
#2010-11-10|1032.83
#2010-11-11|1026.31
#2010-11-12|1023.93
#2010-11-15|1022.14
#2010-11-16| 999.96
#2010-11-17|1002.86
#2010-11-18|1017.95
#2010-11-19|1020.05
#2010-11-22|1014.46
#2010-11-23| 989.47
#2010-11-24| 994.31
#2010-11-25| .
#2010-11-26| 984.94
#2010-11-29| 970.11
#2010-11-30| 964.02
#2010-12-01| 983.18
#2010-12-02|1006.02
#2010-12-03|1022.70
#2010-12-06|1023.68
#2010-12-07|1037.05
#2010-12-08|1030.09
#2010-12-09|1030.69
#2010-12-10|1035.71
#2010-12-13|1049.63
#2010-12-14|1051.40
#2010-12-15|1046.73
#2010-12-16|1039.54
#2010-12-17|1037.81
#2010-12-20|1038.70
#2010-12-21|1048.78
#2010-12-22|1050.02
#2010-12-23|1050.51
#2010-12-24| .
#2010-12-27|1048.39
#2010-12-28|1050.46
#2010-12-29|1059.39
#2010-12-30|1065.24
#2010-12-31|1077.65
#2011-01-03|1080.33
#2011-01-04|1083.91
#2011-01-05|1070.40
#2011-01-06|1065.50
#2011-01-07|1060.52
#2011-01-10|1048.35
#2011-01-11|1062.32
#2011-01-12|1081.57
#2011-01-13|1095.00
#2011-01-14|1095.50
#2011-01-17| .
#2011-01-18|1105.06
#2011-01-19|1103.72
#2011-01-20|1080.69
#2011-01-21|1097.92
#2011-01-24|1101.58
#2011-01-25|1094.37
#2011-01-26|1103.01
#2011-01-27|1107.28
#2011-01-28|1095.77
#2011-01-31|1095.72
#2011-02-01|1114.32
#2011-02-02|1115.66
#2011-02-03|1102.79
#2011-02-04|1101.69
#2011-02-07|1114.87
#2011-02-08|1122.84
#2011-02-09|1122.06
#2011-02-10|1107.49
#2011-02-11|1107.13
#2011-02-14|1107.84
#2011-02-15|1111.15
#2011-02-16|1113.80
#2011-02-17|1117.11
#2011-02-18|1124.08
#2011-02-21| .
#2011-02-22|1106.46
#2011-02-23|1101.01
#2011-02-24|1091.03
#2011-02-25|1102.32
#2011-02-28|1116.89
#2011-03-01|1118.06
#2011-03-02|1116.07
#2011-03-03|1122.30
#2011-03-04|1127.58
#2011-03-07|1129.96
#2011-03-08|1122.51
#2011-03-09|1126.37
#2011-03-10|1103.70
#2011-03-11|1094.55
#2011-03-14|1097.07
#2011-03-15|1070.81
#2011-03-16|1063.75
#2011-03-17|1084.42
#2011-03-18|1101.58
#2011-03-21|1122.71
#2011-03-22|1124.30
#2011-03-23|1118.11
#2011-03-24|1130.84
#2011-03-25|1129.85
#2011-03-28|1131.18
#2011-03-29|1126.10
#2011-03-30|1135.66
#2011-03-31|1137.28
#2011-04-01|1142.99
#2011-04-04|1154.10
#2011-04-05|1153.92
#2011-04-06|1167.58
#2011-04-07|1161.22
#2011-04-08|1172.85
#2011-04-11|1171.66
#2011-04-12|1157.42
#2011-04-13|1166.54
#2011-04-14|1163.89
#2011-04-15|1162.57
#2011-04-18|1133.63
#2011-04-19|1148.64
#2011-04-20|1172.72
#2011-04-21|1184.86
#2011-04-22| .
#2011-04-25|1182.62
#2011-04-26|1187.75
#2011-04-27|1190.83
#2011-04-28|1209.70
#2011-04-29|1215.64
#2011-05-02|1219.74
#2011-05-03|1207.04
#2011-05-04|1199.25
#2011-05-05|1177.73
#2011-05-06|1179.36
#2011-05-09|1164.35
#2011-05-10|1177.58
#2011-05-11|1177.82
#2011-05-12|1162.95
#2011-05-13|1161.12
#2011-05-16|1158.87
#2011-05-17|1147.06
#2011-05-18|1153.37
#2011-05-19|1158.54
#2011-05-20|1154.89
#2011-05-23|1129.84
#2011-05-24|1137.43
#2011-05-25|1135.70
#2011-05-26|1140.98
#2011-05-27|1158.33
#2011-05-30| .
#2011-05-31|1176.43
#2011-06-01|1178.05
#2011-06-02|1171.83
#2011-06-03|1176.53
#2011-06-06|1172.90
#2011-06-07|1176.90
#2011-06-08|1158.09
#2011-06-09|1156.53
#2011-06-10|1137.27
#2011-06-13|1137.72
#2011-06-14|1149.38
#2011-06-15|1126.62
#2011-06-16|1104.84
#2011-06-17|1115.20
#2011-06-20|1104.09
#2011-06-21|1118.22
#2011-06-22|1118.99
#2011-06-23|1086.41
#2011-06-24|1087.61
#2011-06-27|1090.56
#2011-06-28|1100.93
#2011-06-29|1119.09
#2011-06-30|1136.51
#2011-07-01|1144.10
#2011-07-04| .
#2011-07-05|1151.50
#2011-07-06|1138.67
#2011-07-07|1147.89
#2011-07-08|1136.05
#2011-07-11|1099.36
#2011-07-12|1091.00
#2011-07-13|1108.77
#2011-07-14|1101.38
#2011-07-15|1095.58
#2011-07-18|1070.45
#2011-07-19|1086.99
#2011-07-20|1096.62
#2011-07-21|1115.09
#2011-07-22|1122.86
#2011-07-25|1117.81
#2011-07-26|1125.28
#2011-07-27|1108.91
#2011-07-28|1098.90
#2011-07-29|1099.95
#2011-08-01|1080.61
#2011-08-02|1056.72
#2011-08-03|1037.68
#2011-08-04| 989.04
#2011-08-05| 969.19
#2011-08-08| 917.20
#2011-08-09| 927.73
#2011-08-10| 916.43
#2011-08-11| 935.58
#2011-08-12| 960.17
#2011-08-15| 986.45
#2011-08-16| 975.19
#2011-08-17| 982.71
#2011-08-18| 932.54
#2011-08-19| 929.00
#2011-08-22| 930.88
#2011-08-23| 933.41
#2011-08-24| 942.92
#2011-08-25| 936.97
#2011-08-26| 932.32
#2011-08-29| 957.61
#2011-08-30| 960.57
#2011-08-31| 983.94
#2011-09-01| 977.24
#2011-09-02| 961.11
#2011-09-05| .
#2011-09-06| 909.96
#2011-09-07| 929.80
#2011-09-08| 933.72
#2011-09-09| 903.24
#2011-09-12| 873.67
#2011-09-13| 879.12
#2011-09-14| 886.32
#2011-09-15| 909.54
#2011-09-16| 916.19
#2011-09-19| 889.02
#2011-09-20| 901.54
#2011-09-21| 892.60
#2011-09-22| 845.95
#2011-09-23| 842.96
#2011-09-26| 843.99
#2011-09-27| 878.53
#2011-09-28| 872.37
#2011-09-29| 875.51
#2011-09-30| 855.07
#2011-10-03| 835.67
#2011-10-04| 807.33
#2011-10-05| 823.35
#2011-10-06| 848.12
#2011-10-07| 859.08
#2011-10-10| 882.00
#2011-10-11| 880.52
#2011-10-12| 906.53
#2011-10-13| 896.46
#2011-10-14| 915.08
#2011-10-17| 904.91
#2011-10-18| 896.44
#2011-10-19| 905.79
#2011-10-20| 887.31
#2011-10-21| 914.58
#2011-10-24| 929.72
#2011-10-25| 927.79
#2011-10-26| 924.40
#2011-10-27| 969.76
#2011-10-28| 973.29
#2011-10-31| 944.41
#2011-11-01| 896.48
#2011-11-02| 909.12
#2011-11-03| 921.54
#2011-11-04| 920.17
#2011-11-07| 914.54
#2011-11-08| 923.71
#2011-11-09| 895.15
#2011-11-10| 887.36
#2011-11-11| 912.80
#2011-11-14| 901.70
#2011-11-15| 885.07
#2011-11-16| 883.07
#2011-11-17| 871.11
#2011-11-18| 865.19
#2011-11-21| 833.35
#2011-11-22| 826.82
#2011-11-23| 806.89
#2011-11-24| .
#2011-11-25| 804.74
#2011-11-28| 833.38
#2011-11-29| 838.37
#2011-11-30| 873.60
#2011-12-01| 865.54
#2011-12-02| 872.32
#2011-12-05| 885.60
#2011-12-06| 873.33
#2011-12-07| 872.27
#2011-12-08| 852.38
#2011-12-09| 857.94
#2011-12-12| 833.31
#2011-12-13| 829.06
#2011-12-14| 806.13
#2011-12-15| 814.04
#2011-12-16| 815.25
#2011-12-19| 811.33
#2011-12-20| 831.89
#2011-12-21| 827.76
#2011-12-22| 835.30
#2011-12-23| 839.02
#2011-12-26| .
#2011-12-27| 841.77
#2011-12-28| 831.71
#2011-12-29| 832.06
#2011-12-30| 843.79
#2012-01-02| .
#2012-01-03| 870.44
#2012-01-04| 857.50
#2012-01-05| 843.43
#2012-01-06| 842.08
#2012-01-09| 841.71
#2012-01-10| 854.16
#2012-01-11| 851.55
#2012-01-12| 864.00
#2012-01-13| 856.70
#2012-01-16| .
#2012-01-17| 873.49
#2012-01-18| 884.06
#2012-01-19| 901.03
#2012-01-20| 904.07
#2012-01-23| 918.23
#2012-01-24| 906.38
#2012-01-25| 908.02
#2012-01-26| 932.20
#2012-01-27| 929.78
#2012-01-30| 917.44
#2012-01-31| 926.87
#2012-02-01| 951.91
#2012-02-02| 957.75
#2012-02-03| 966.21
#2012-02-06| 966.54
#2012-02-07| 972.13
#2012-02-08| 975.85
#2012-02-09| 980.53
#2012-02-10| 967.82
#2012-02-13| 977.02
#2012-02-14| 968.08
#2012-02-15| 968.12
#2012-02-16| 962.89
#2012-02-17| 980.32
#2012-02-20| .
#2012-02-21| 992.29
#2012-02-22| 984.35
#2012-02-23| 983.98
#2012-02-24| 999.34
#2012-02-27| 990.92
#2012-02-28| 993.12
#2012-02-29| 995.75
#2012-03-01| 998.51
#2012-03-02| 992.41
#2012-03-05| 986.84
#2012-03-06| 952.89
#2012-03-07| 959.97
#2012-03-08| 983.61
#2012-03-09| 978.66
#2012-03-12| 976.19
#2012-03-13| 990.01
#2012-03-14| 988.23
#2012-03-15| 992.51
#2012-03-16|1004.45
#2012-03-19|1010.04
#2012-03-20| 998.98
#2012-03-21| 995.90
#2012-03-22| 983.52
#2012-03-23| 991.89
#2012-03-26|1009.22
#2012-03-27|1009.08
#2012-03-28| 996.40
#2012-03-29| 985.39
#2012-03-30| 997.09
#2012-04-02|1001.82
#2012-04-03|1001.20
#2012-04-04| 969.00
#2012-04-05| 966.32
#2012-04-06| .
#2012-04-09| 965.16
#2012-04-10| 945.95
#2012-04-11| 954.81
#2012-04-12| 970.55
#2012-04-13| 958.27
#2012-04-16| 950.63
#2012-04-17| 969.98
#2012-04-18| 969.01
#2012-04-19| 966.28
#2012-04-20| 972.52
#2012-04-23| 948.05
#2012-04-24| 960.81
#2012-04-25| 970.82
#2012-04-26| 973.06
#2012-04-27| 984.28
#2012-04-30| 983.36
#2012-05-01| 984.95
#2012-05-02| 978.78
#2012-05-03| 977.72
#2012-05-04| 957.92
#2012-05-07| 957.88
#2012-05-08| 939.83
#2012-05-09| 927.69
#2012-05-10| 940.30
#2012-05-11| 941.24
#2012-05-14| 918.13
#2012-05-15| 905.16
#2012-05-16| 895.48
#2012-05-17| 884.49
#2012-05-18| 874.77
#2012-05-21| 881.40
#2012-05-22| 895.71
#2012-05-23| 871.28
#2012-05-24| 874.83
#2012-05-25| 870.66
#2012-05-28| .
#2012-05-29| 882.03
#2012-05-30| 862.09
#2012-05-31| 856.62
#2012-06-01| 839.95
#2012-06-04| 841.83
#2012-06-05| 841.98
#2012-06-06| 860.24
#2012-06-07| 876.25
#2012-06-08| 866.51
#2012-06-11| 866.68
#2012-06-12| 857.94
#2012-06-13| 860.20
#2012-06-14| 860.28
#2012-06-15| 874.70
#2012-06-18| 873.69
#2012-06-19| 890.16
#2012-06-20| 899.18
#2012-06-21| 890.42
#2012-06-22| 879.85
#2012-06-25| 862.17
#2012-06-26| 859.44
#2012-06-27| 865.44
#2012-06-28| 859.27
#2012-06-29| 896.32
#2012-07-02| 900.55
#2012-07-03| 909.88
#2012-07-04| .
#2012-07-05| 896.41
#2012-07-06| 884.29
#2012-07-09| 879.00
#2012-07-10| 881.58
#2012-07-11| 878.26
#2012-07-12| 864.08
#2012-07-13| 877.24
#2012-07-16| 879.27
#2012-07-17| 877.03
#2012-07-18| 884.95
#2012-07-19| 896.66
#2012-07-20| 883.58
#2012-07-23| 858.40
#2012-07-24| 855.32
#2012-07-25| 857.73
#2012-07-26| 882.10
#2012-07-27| 891.79
#2012-07-30| 894.34
#2012-07-31| 893.39
#2012-08-01| 891.87
#2012-08-02| 874.40
#2012-08-03| 898.45
#2012-08-06| 911.78
#2012-08-07| 916.10
#2012-08-08| 912.62
#2012-08-09| 912.53
#2012-08-10| 913.31
#2012-08-13| 910.38
#2012-08-14| 911.99
#2012-08-15| 910.13
#2012-08-16| 918.44
#2012-08-17| 921.79
#2012-08-20| 922.08
#2012-08-21| 935.69
#2012-08-22| 927.85
#2012-08-23| 930.73
#2012-08-24| 925.36
#2012-08-27| 927.37
#2012-08-28| 925.05
#2012-08-29| 924.06
#2012-08-30| 918.73
#2012-08-31| 930.92
#2012-09-03| .
#2012-09-04| 929.31
#2012-09-05| 932.20
#2012-09-06| 947.84
#2012-09-07| 968.36
#2012-09-10| 968.91
#2012-09-11| 973.15
#2012-09-12| 981.99
#2012-09-13| 980.93
#2012-09-14|1010.83
#2012-09-17|1009.44
#2012-09-18| 998.58
#2012-09-19|1001.22
#2012-09-20| 992.09
#2012-09-21| 997.90
#2012-09-24| 990.38
#2012-09-25| 996.70
#2012-09-26| 974.89
#2012-09-27| 981.37
#2012-09-28| 978.43
#2012-10-01| 987.70
#2012-10-02| 992.26
#2012-10-03| 986.56
#2012-10-04| 996.41
#2012-10-05|1009.29
#2012-10-08| 992.70
#2012-10-09| 985.69
#2012-10-10| 978.61
#2012-10-11| 984.28
#2012-10-12| 986.09
#2012-10-15| 985.26
#2012-10-16|1001.19
#2012-10-17|1015.47
#2012-10-18|1015.94
#2012-10-19|1004.84
#2012-10-22|1007.21
#2012-10-23| 987.13
#2012-10-24| 992.37
#2012-10-25| 996.89
#2012-10-26| 994.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 993.74
#2012-11-01|1000.43
#2012-11-02| 998.83
#2012-11-05| 990.12
#2012-11-06| 995.64
#2012-11-07| 985.21
#2012-11-08| 978.35
#2012-11-09| 973.11
#2012-11-12| 967.49
#2012-11-13| 964.70
#2012-11-14| 959.76
#2012-11-15| 955.52
#2012-11-16| 943.99
#2012-11-19| 965.35
#2012-11-20| 966.97
#2012-11-21| 969.63
#2012-11-22| .
#2012-11-23| 989.92
#2012-11-26| 988.76
#2012-11-27| 989.36
#2012-11-28| 984.42
#2012-11-29| 999.87
#2012-11-30|1000.00
#2012-12-03|1012.08
#2012-12-04|1011.33
#2012-12-05|1020.62
#2012-12-06|1027.56
#2012-12-07|1025.00
#2012-12-10|1021.18
#2012-12-11|1030.23
#2012-12-12|1040.25
#2012-12-13|1043.43
#2012-12-14|1045.86
#2012-12-17|1043.46
#2012-12-18|1055.18
#2012-12-19|1069.06
#2012-12-20|1069.62
#2012-12-21|1060.91
#2012-12-24|1059.74
#2012-12-25|1059.53
#2012-12-26|1061.58
#2012-12-27|1065.26
#2012-12-28|1062.46
#2012-12-31|1063.98
#2013-01-01|1064.70
#2013-01-02|1088.23
#2013-01-03|1082.72
#2013-01-04|1083.61
#2013-01-07|1092.22
#2013-01-08|1088.49
#2013-01-09|1093.53
#2013-01-10|1106.44
#2013-01-11|1113.97
#2013-01-14|1110.24
#2013-01-15|1104.87
#2013-01-16|1099.91
#2013-01-17|1111.46
#2013-01-18|1109.60
#2013-01-21|1114.39
#2013-01-22|1114.53
#2013-01-23|1115.24
#2013-01-24|1122.52
#2013-01-25|1132.38
#2013-01-28|1128.69
#2013-01-29|1127.04
#2013-01-30|1126.09
#2013-01-31|1124.48
#2013-02-01|1141.91
#2013-02-04|1123.79
#2013-02-05|1124.78
#2013-02-06|1130.32
#2013-02-07|1124.81
#2013-02-08|1136.22
#2013-02-11|1130.84
#2013-02-12|1143.36
#2013-02-13|1148.50
#2013-02-14|1138.04
#2013-02-15|1140.96
#2013-02-18|1136.94
#2013-02-19|1147.92
#2013-02-20|1148.14
#2013-02-21|1120.80
#2013-02-22|1123.68
#2013-02-25|1125.17
#2013-02-26|1106.33
#2013-02-27|1116.22
#2013-02-28|1121.00
#2013-03-01|1108.04
#2013-03-04|1103.94
#2013-03-05|1120.76
#2013-03-06|1119.28
#2013-03-07|1123.92
#2013-03-08|1123.24
#2013-03-11|1121.70
#2013-03-12|1123.00
#2013-03-13|1115.71
#2013-03-14|1128.26
#2013-03-15|1137.63
#2013-03-18|1129.14
#2013-03-19|1118.19
#2013-03-20|1124.13
#2013-03-21|1119.29
#2013-03-22|1121.12
#2013-03-25|1113.18
#2013-03-26|1111.73
#2013-03-27|1099.62
#2013-03-28|1107.03
#2013-03-29|1107.24
#2013-04-01|1108.23
#2013-04-02|1112.82
#2013-04-03|1107.32
#2013-04-04|1098.47
#2013-04-05|1094.97
#2013-04-08|1094.53
#2013-04-09|1102.56
#2013-04-10|1121.80
#2013-04-11|1135.26
#2013-04-12|1128.79
#2013-04-15|1112.99
#2013-04-16|1108.36
#2013-04-17|1089.18
#2013-04-18|1090.41
#2013-04-19|1094.32
#2013-04-22|1096.10
#2013-04-23|1106.11
#2013-04-24|1112.53
#2013-04-25|1128.72
#2013-04-26|1128.47
#2013-04-29|1137.62
#2013-04-30|1143.87
#2013-05-01|1146.21
#2013-05-02|1139.38
#2013-05-03|1151.22
#2013-05-06|1148.87
#2013-05-07|1152.44
#2013-05-08|1171.09
#2013-05-09|1169.98
#2013-05-10|1161.83
#2013-05-13|1162.09
#2013-05-14|1161.90
#2013-05-15|1162.28
#2013-05-16|1171.76
#2013-05-17|1168.73
#2013-05-20|1173.52
#2013-05-21|1173.05
#2013-05-22|1171.39
#2013-05-23|1150.80
#2013-05-24|1152.33
#2013-05-27|1156.03
#2013-05-28|1161.08
#2013-05-29|1157.94
#2013-05-30|1166.09
#2013-05-31|1157.35
#2013-06-03|1155.00
#2013-06-04|1161.53
#2013-06-05|1151.13
#2013-06-06|1149.83
#2013-06-07|1160.97
#2013-06-10|1157.79
#2013-06-11|1148.63
#2013-06-12|1153.65
#2013-06-13|1148.18
#2013-06-14|1161.01
#2013-06-17|1169.19
#2013-06-18|1169.68
#2013-06-19|1172.28
#2013-06-20|1128.50
#2013-06-21|1115.42
#2013-06-24|1091.55
#2013-06-25|1102.09
#2013-06-26|1109.38
#2013-06-27|1112.65
#2013-06-28|1113.21
#2013-07-01|1125.53
#2013-07-02|1123.46
#2013-07-03|1113.73
#2013-07-04|1124.28
#2013-07-05|1111.36
#2013-07-08|1125.27
#2013-07-09|1128.51
#2013-07-10|1132.37
#2013-07-11|1153.43
#2013-07-12|1156.49
#2013-07-15|1160.68
#2013-07-16|1165.96
#2013-07-17|1167.97
#2013-07-18|1178.79
#2013-07-19|1182.69
#2013-07-22|1192.18
#2013-07-23|1192.93
#2013-07-24|1197.45
#2013-07-25|1193.69
#2013-07-26|1195.32
#2013-07-29|1194.51
#2013-07-30|1196.32
#2013-07-31|1196.54
#2013-08-01|1206.29
#2013-08-02|1217.50
#2013-08-05|1223.69
#2013-08-06|1224.35
#2013-08-07|1224.41
#2013-08-08|1241.27
#2013-08-09|1244.97
#2013-08-12|1244.14
#2013-08-13|1241.53
#2013-08-14|1250.54
#2013-08-15|1234.41
#2013-08-16|1246.96
#2013-08-19|1247.92
#2013-08-20|1240.87
#2013-08-21|1236.71
#2013-08-22|1240.45
#2013-08-23|1249.69
#2013-08-26|1244.28
#2013-08-27|1222.87
#2013-08-28|1214.34
#2013-08-29|1216.64
#2013-08-30|1209.23
#2013-09-02|1226.49
#2013-09-03|1224.00
#2013-09-04|1229.28
#2013-09-05|1230.95
#2013-09-06|1241.01
#2013-09-09|1256.20
#2013-09-10|1275.32
#2013-09-11|1283.73
#2013-09-12|1284.07
#2013-09-13|1281.11
#2013-09-16|1297.44
#2013-09-17|1291.95
#2013-09-18|1293.50
#2013-09-19|1316.64
#2013-09-20|1304.24
#2013-09-23|1299.83
#2013-09-24|1303.45
#2013-09-25|1307.39
#2013-09-26|1303.43
#2013-09-27|1307.01
#2013-09-30|1306.13
#2013-10-01|1314.65
#2013-10-02|1317.03
#2013-10-03|1315.52
#2013-10-04|1313.75
#2013-10-07|1308.14
#2013-10-08|1306.24
#2013-10-09|1293.61
#2013-10-10|1312.45
#2013-10-11|1319.81
#2013-10-14|1325.11
#2013-10-15|1328.60
#2013-10-16|1329.23
#2013-10-17|1347.61
#2013-10-18|1361.29
#2013-10-21|1371.81
#2013-10-22|1381.74
#2013-10-23|1376.13
#2013-10-24|1380.25
#2013-10-25|1377.81
#2013-10-28|1372.98
#2013-10-29|1375.32
#2013-10-30|1378.98
#2013-10-31|1367.65
#2013-11-01|1354.92
#2013-11-04|1360.69
#2013-11-05|1356.66
#2013-11-06|1368.35
#2013-11-07|1358.84
#2013-11-08|1348.91
#2013-11-11|1359.03
#2013-11-12|1352.05
#2013-11-13|1339.18
#2013-11-14|1353.28
#2013-11-15|1355.44
#2013-11-18|1365.84
#2013-11-19|1359.04
#2013-11-20|1354.15
#2013-11-21|1350.25
#2013-11-22|1360.15
#2013-11-25|1364.09
#2013-11-26|1368.69
#2013-11-27|1377.83
#2013-11-28|1383.58
#2013-11-29|1389.80
#2013-12-02|1380.83
#2013-12-03|1366.63
#2013-12-04|1356.73
#2013-12-05|1359.09
#2013-12-06|1369.19
#2013-12-09|1377.39
#2013-12-10|1380.29
#2013-12-11|1376.47
#2013-12-12|1357.31
#2013-12-13|1356.85
#2013-12-16|1366.26
#2013-12-17|1361.19
#2013-12-18|1373.64
#2013-12-19|1379.85
#2013-12-20|1384.61
#2013-12-23|1396.95
#2013-12-24|1396.56
#2013-12-25|1396.11
#2013-12-26|1398.05
#2013-12-27|1415.11
#2013-12-30|1423.44
#2013-12-31|1422.75
#2014-01-01|1423.10
#2014-01-02|1412.35
#2014-01-03|1421.27
#2014-01-06|1426.50
#2014-01-07|1431.73
#2014-01-08|1432.59
#2014-01-09|1431.63
#2014-01-10|1453.84
#2014-01-13|1459.66
#2014-01-14|1462.54
#2014-01-15|1463.87
#2014-01-16|1458.85
#2014-01-17|1462.85
#2014-01-20|1460.86
#2014-01-21|1455.06
#2014-01-22|1460.44
#2014-01-23|1457.93
#2014-01-24|1426.72
#2014-01-27|1410.62
#2014-01-28|1426.31
#2014-01-29|1420.00
#2014-01-30|1415.96
#2014-01-31|1408.37
#2014-02-03|1394.67
#2014-02-04|1392.41
#2014-02-05|1395.80
#2014-02-06|1420.44
#2014-02-07|1430.45
#2014-02-10|1435.32
#2014-02-11|1451.92
#2014-02-12|1454.29
#2014-02-13|1460.07
#2014-02-14|1473.41
#2014-02-17|1484.35
#2014-02-18|1487.36
#2014-02-19|1488.88
#2014-02-20|1482.79
#2014-02-21|1492.74
#2014-02-24|1498.22
#2014-02-25|1502.55
#2014-02-26|1496.29
#2014-02-27|1499.45
#2014-02-28|1524.51
#2014-03-03|1484.93
#2014-03-04|1510.42
#2014-03-05|1515.51
#2014-03-06|1528.92
#2014-03-07|1522.53
#2014-03-10|1514.72
#2014-03-11|1516.30
#2014-03-12|1501.99
#2014-03-13|1495.66
#2014-03-14|1481.70
#2014-03-17|1503.62
#2014-03-18|1507.96
#2014-03-19|1512.42
#2014-03-20|1489.88
#2014-03-21|1487.71
#2014-03-24|1471.45
#2014-03-25|1482.69
#2014-03-26|1496.19
#2014-03-27|1493.99
#2014-03-28|1500.61
#2014-03-31|1514.63
#2014-04-01|1525.71
#2014-04-02|1527.22
#2014-04-03|1520.84
#2014-04-04|1526.17
#2014-04-07|1517.42
#2014-04-08|1509.96
#2014-04-09|1523.83
#2014-04-10|1524.59
#2014-04-11|1502.57
#2014-04-14|1481.97
#2014-04-15|1469.75
#2014-04-16|1485.35
#2014-04-17|1498.66
#2014-04-18|1496.63
#2014-04-21|1496.34
#2014-04-22|1514.13
#2014-04-23|1512.46
#2014-04-24|1515.23
#2014-04-25|1509.19
#2014-04-28|1506.23
#2014-04-29|1515.03
#2014-04-30|1520.02
#2014-05-01|1523.22
#2014-05-02|1527.37
#2014-05-05|1524.47
#2014-05-06|1534.00
#2014-05-07|1526.50
#2014-05-08|1534.30
#2014-05-09|1517.34
#2014-05-12|1529.18
#2014-05-13|1527.23
#2014-05-14|1520.75
#2014-05-15|1497.47
#2014-05-16|1482.76
#2014-05-19|1483.53
#2014-05-20|1483.98
#2014-05-21|1490.54
#2014-05-22|1497.27
#2014-05-23|1501.81
#2014-05-26|1512.95
#2014-05-27|1516.57
#2014-05-28|1515.96
#2014-05-29|1520.61
#2014-05-30|1525.40
#2014-06-02|1529.79
#2014-06-03|1521.14
#2014-06-04|1525.27
#2014-06-05|1530.09
#2014-06-06|1546.07
#2014-06-09|1550.02
#2014-06-10|1550.04
#2014-06-11|1534.49
#2014-06-12|1539.28
#2014-06-13|1528.36
#2014-06-16|1524.27
#2014-06-17|1521.49
#2014-06-18|1523.81
#2014-06-19|1531.47
#2014-06-20|1530.95
#2014-06-23|1527.93
#2014-06-24|1514.05
#2014-06-25|1501.46
#2014-06-26|1506.77
#2014-06-27|1510.40
#2014-06-30|1518.68
#2014-07-01|1527.41
#2014-07-02|1529.61
#2014-07-03|1538.74
#2014-07-04|1535.61
#2014-07-07|1524.45
#2014-07-08|1504.84
#2014-07-09|1503.58
#2014-07-10|1483.94
#2014-07-11|1484.45
#2014-07-14|1497.54
#2014-07-15|1488.08
#2014-07-16|1497.44
#2014-07-17|1490.99
#2014-07-18|1483.50
#2014-07-21|1478.70
#2014-07-22|1484.41
#2014-07-23|1491.32
#2014-07-24|1493.90
#2014-07-25|1487.76
#2014-07-28|1480.96
#2014-07-29|1480.81
#2014-07-30|1472.78
#2014-07-31|1455.08
#2014-08-01|1443.66
#2014-08-04|1436.37
#2014-08-05|1432.39
#2014-08-06|1415.83
#2014-08-07|1408.79
#2014-08-08|1402.05
#2014-08-11|1424.41
#2014-08-12|1423.05
#2014-08-13|1425.06
#2014-08-14|1431.42
#2014-08-15|1429.36
#2014-08-18|1439.93
#2014-08-19|1445.21
#2014-08-20|1439.45
#2014-08-21|1447.11
#2014-08-22|1442.13
#2014-08-25|1447.33
#2014-08-26|1454.87
#2014-08-27|1461.83
#2014-08-28|1449.17
#2014-08-29|1446.49
#2014-09-01|1445.83
#2014-09-02|1440.86
#2014-09-03|1447.08
#2014-09-04|1439.78
#2014-09-05|1435.31
#2014-09-08|1425.05
#2014-09-09|1415.21
#2014-09-10|1408.87
#2014-09-11|1408.75
#2014-09-12|1410.45
#2014-09-15|1405.01
#2014-09-16|1396.78
#2014-09-17|1406.21
#2014-09-18|1410.36
#2014-09-19|1407.79
#2014-09-22|1398.82
#2014-09-23|1389.32
#2014-09-24|1383.93
#2014-09-25|1371.79
#2014-09-26|1362.36
#2014-09-29|1358.44
#2014-09-30|1357.03
#2014-10-01|1344.84
#2014-10-02|1326.20
#2014-10-03|1321.70
#2014-10-06|1327.42
#2014-10-07|1315.77
#2014-10-08|1302.01
#2014-10-09|1310.09
#2014-10-10|1279.93
#2014-10-13|1270.62
#2014-10-14|1269.28
#2014-10-15|1253.77
#2014-10-16|1250.68
#2014-10-17|1280.37
#2014-10-20|1280.22
#2014-10-21|1302.20
#2014-10-22|1307.86
#2014-10-23|1309.58
#2014-10-24|1308.16
#2014-10-27|1303.80
#2014-10-28|1316.55
#2014-10-29|1322.05
#2014-10-30|1310.14
#2014-10-31|1316.73
#2014-11-03|1314.69
#2014-11-04|1312.74
#2014-11-05|1314.19
#2014-11-06|1312.33
#2014-11-07|1303.72
#2014-11-10|1315.95
#2014-11-11|1313.90
#2014-11-12|1310.65
#2014-11-13|1307.60
#2014-11-14|1305.47
#2014-11-17|1304.29
#2014-11-18|1316.61
#2014-11-19|1316.40
#2014-11-20|1317.89
#2014-11-21|1323.47
#2014-11-24|1329.92
#2014-11-25|1339.06
#2014-11-26|1342.18
#2014-11-27|1339.72
#2014-11-28|1333.58
#2014-12-01|1327.12
#2014-12-02|1324.80
#2014-12-03|1327.68
#2014-12-04|1331.88
#2014-12-05|1331.07
#2014-12-08|1328.29
#2014-12-09|1319.16
#2014-12-10|1316.72
#2014-12-11|1306.89
#2014-12-12|1293.56
#2014-12-15|1271.85
#2014-12-16|1282.25
#2014-12-17|1278.99
#2014-12-18|1298.99
#2014-12-19|1304.82
#2014-12-22|1312.81
#2014-12-23|1312.41
#2014-12-24|1314.75
#2014-12-25|1314.75
#2014-12-26|1313.95
#2014-12-29|1311.93
#2014-12-30|1310.56
#2014-12-31|1311.03
#2015-01-01|1311.05
#2015-01-02|1305.56
#2015-01-05|1286.10
#2015-01-06|1276.59
#2015-01-07|1266.07
#2015-01-08|1282.91
#2015-01-09|1285.27
#2015-01-12|1283.70
#2015-01-13|1291.69
#2015-01-14|1281.14
#2015-01-15|1280.02
#2015-01-16|1277.09
#2015-01-19|1294.72
#2015-01-20|1296.02
#2015-01-21|1298.89
#2015-01-22|1300.04
#2015-01-23|1297.95
#2015-01-26|1304.39
#2015-01-27|1306.49
#2015-01-28|1306.29
#2015-01-29|1300.31
#2015-01-30|1299.54
#2015-02-02|1309.96
#2015-02-03|1333.90
#2015-02-04|1337.32
#2015-02-05|1353.50
#2015-02-06|1346.07
#2015-02-09|1337.13
#2015-02-10|1345.76
#2015-02-11|1336.38
#2015-02-12|1358.42
#2015-02-13|1368.82
#2015-02-16|1372.90
#2015-02-17|1369.93
#2015-02-18|1383.40
#2015-02-19|1387.75
#2015-02-20|1388.42
#2015-02-23|1394.31
#2015-02-24|1398.71
#2015-02-25|1403.07
#2015-02-26|1396.03
#2015-02-27|1400.80
#2015-03-02|1394.10
#2015-03-03|1386.16
#2015-03-04|1375.30
#2015-03-05|1385.26
#2015-03-06|1368.54
#2015-03-09|1364.04
#2015-03-10|1337.90
#2015-03-11|1333.36
#2015-03-12|1338.24
#2015-03-13|1330.63
#2015-03-16|1340.67
#2015-03-17|1333.35
#2015-03-18|1336.86
#2015-03-19|1347.11
#2015-03-20|1375.29
#2015-03-23|1389.22
#2015-03-24|1394.32
#2015-03-25|1393.71
#2015-03-26|1370.40
#2015-03-27|1367.65
#2015-03-30|1371.98
#2015-03-31|1361.98
#2015-04-01|1366.05
#2015-04-02|1382.01
#2015-04-03|1393.36
#2015-04-06|1399.52
#2015-04-07|1398.98
#2015-04-08|1400.44
#2015-04-09|1396.08
#2015-04-10|1399.83
#2015-04-13|1396.02
#2015-04-14|1411.05
#2015-04-15|1408.79
#2015-04-16|1414.26
#2015-04-17|1402.88
#2015-04-20|1405.89
#2015-04-21|1410.83
#2015-04-22|1405.67
#2015-04-23|1412.38
#2015-04-24|1426.73
#2015-04-27|1440.40
#2015-04-28|1442.08
#2015-04-29|1442.15
#2015-04-30|1442.14
#2015-05-01|1435.94
#2015-05-04|1439.04
#2015-05-05|1435.05
#2015-05-06|1445.35
#2015-05-07|1434.80
#2015-05-08|1465.66
#2015-05-11|1469.49
#2015-05-12|1467.03
#2015-05-13|1487.14
#2015-05-14|1494.99
#2015-05-15|1505.17
#2015-05-18|1498.28
#2015-05-19|1483.94
#2015-05-20|1484.20
#2015-05-21|1491.06
#2015-05-22|1477.72
#2015-05-25|1466.27
#2015-05-26|1448.46
#2015-05-27|1452.04
#2015-05-28|1453.12
#2015-05-29|1446.28
#2015-06-01|1441.42
#2015-06-02|1462.81
#2015-06-03|1477.33
#2015-06-04|1469.12
#2015-06-05|1436.80
#2015-06-08|1434.90
#2015-06-09|1436.34
#2015-06-10|1461.58
#2015-06-11|1458.89
#2015-06-12|1450.45
#2015-06-15|1427.10
#2015-06-16|1433.34
#2015-06-17|1430.79
#2015-06-18|1446.71
#2015-06-19|1444.39
#2015-06-22|1469.37
#2015-06-23|1463.12
#2015-06-24|1455.91
#2015-06-25|1455.44
#2015-06-26|1451.57
#2015-06-29|1424.10
#2015-06-30|1421.12
#2015-07-01|1428.88
#2015-07-02|1423.58
#2015-07-03|1418.66
#2015-07-06|1401.05
#2015-07-07|1366.11
#2015-07-08|1368.70
#2015-07-09|1387.83
#2015-07-10|1419.55
#2015-07-13|1428.62
#2015-07-14|1429.73
#2015-07-15|1432.14
#2015-07-16|1442.46
#2015-07-17|1440.27
#2015-07-20|1445.09
#2015-07-21|1446.45
#2015-07-22|1439.10
#2015-07-23|1441.02
#2015-07-24|1433.05
#2015-07-27|1422.17
#2015-07-28|1424.57
#2015-07-29|1438.12
#2015-07-30|1428.44
#2015-07-31|1443.15
#2015-08-03|1439.08
#2015-08-04|1436.02
#2015-08-05|1436.16
#2015-08-06|1430.67
#2015-08-07|1423.46
#2015-08-10|1436.22
#2015-08-11|1434.04
#2015-08-12|1423.50
#2015-08-13|1431.76
#2015-08-14|1431.91
#2015-08-17|1429.94
#2015-08-18|1429.64
#2015-08-19|1414.49
#2015-08-20|1402.95
#2015-08-21|1383.90
#2015-08-24|1341.11
#2015-08-25|1374.81
#2015-08-26|1362.59
#2015-08-27|1373.93
#2015-08-28|1381.35
#2015-08-31|1382.14
#2015-09-01|1361.95
#2015-09-02|1359.35
#2015-09-03|1369.65
#2015-09-04|1348.90
#2015-09-07|1353.38
#2015-09-08|1370.05
#2015-09-09|1380.46
#2015-09-10|1377.81
#2015-09-11|1375.59
#2015-09-14|1369.36
#2015-09-15|1371.09
#2015-09-16|1387.00
#2015-09-17|1390.49
#2015-09-18|1389.19
#2015-09-21|1372.03
#2015-09-22|1336.11
#2015-09-23|1335.71
#2015-09-24|1326.20
#2015-09-25|1335.46
#2015-09-28|1319.54
#2015-09-29|1312.45
#2015-09-30|1325.97
#2015-10-01|1330.94
#2015-10-02|1341.82
#2015-10-05|1364.31
#2015-10-06|1379.39
#2015-10-07|1383.92
#2015-10-08|1389.19
#2015-10-09|1402.30
#2015-10-12|1400.58
#2015-10-13|1383.69
#2015-10-14|1391.36
#2015-10-15|1400.07
#2015-10-16|1393.56
#2015-10-19|1393.11
#2015-10-20|1398.44
#2015-10-21|1401.40
#2015-10-22|1392.41
#2015-10-23|1393.24
#2015-10-26|1394.76
#2015-10-27|1379.31
#2015-10-28|1390.13
#2015-10-29|1376.54
#2015-10-30|1391.01
#2015-11-02|1400.58
#2015-11-03|1395.70
#2015-11-04|1390.45
#2015-11-05|1381.32
#2015-11-06|1371.38
#2015-11-09|1366.24
#2015-11-10|1354.19
#2015-11-11|1362.90
#2015-11-12|1347.73
#2015-11-13|1337.03
#2015-11-16|1339.22
#2015-11-17|1351.27
#2015-11-18|1353.53
#2015-11-19|1366.89
#2015-11-20|1362.64
#2015-11-23|1350.46
#2015-11-24|1337.37
#2015-11-25|1340.42
#2015-11-26|1350.53
#2015-11-27|1350.11
#2015-11-30|1358.16
#2015-12-01|1367.85
#2015-12-02|1364.56
#2015-12-03|1376.16
#2015-12-04|1378.16
#2015-12-07|1374.78
#2015-12-08|1354.39
#2015-12-09|1363.62
#2015-12-10|1352.71
#2015-12-11|1334.97
#2015-12-14|1322.83
#2015-12-15|1331.43
#2015-12-16|1340.04
#2015-12-17|1337.83
#2015-12-18|1336.11
#2015-12-21|1335.96
#2015-12-22|1340.67
#2015-12-23|1357.18
#2015-12-24|1372.44
#2015-12-25|1372.54
#2015-12-28|1371.28
#2015-12-29|1380.97
#2015-12-30|1380.14
#2015-12-31|1371.66
#2016-01-01|1371.66
#2016-01-04|1343.72
#2016-01-05|1336.86
#2016-01-06|1323.67
#2016-01-07|1301.57
#2016-01-08|1296.59
#2016-01-11|1281.31
#2016-01-12|1282.72
#2016-01-13|1287.28
#2016-01-14|1261.04
#2016-01-15|1237.36
#2016-01-18|1213.98
#2016-01-19|1225.78
#2016-01-20|1189.76
#2016-01-21|1197.25
#2016-01-22|1232.66
#2016-01-25|1237.09
#2016-01-26|1246.33
#2016-01-27|1248.58
#2016-01-28|1252.43
#2016-01-29|1257.86
#2016-02-01|1270.28
#2016-02-02|1254.15
#2016-02-03|1253.77
#2016-02-04|1266.28
#2016-02-05|1255.54
#2016-02-08|1205.53
#2016-02-09|1199.47
#2016-02-10|1210.23
#2016-02-11|1193.14
#2016-02-12|1203.53
#2016-02-15|1226.06
#2016-02-16|1217.49
#2016-02-17|1248.71
#2016-02-18|1258.44
#2016-02-19|1249.33
#2016-02-22|1258.07
#2016-02-23|1252.80
#2016-02-24|1234.45
#2016-02-25|1251.62
#2016-02-26|1254.73
#2016-02-29|1262.79
#2016-03-01|1279.43
#2016-03-02|1281.17
#2016-03-03|1296.07
#2016-03-04|1317.95
#2016-03-07|1314.98
#2016-03-08|1306.82
#2016-03-09|1302.07
#2016-03-10|1303.68
#2016-03-11|1328.22
#2016-03-14|1332.91
#2016-03-15|1321.92
#2016-03-16|1321.77
#2016-03-17|1358.44
#2016-03-18|1366.77
#2016-03-21|1355.84
#2016-03-22|1348.76
#2016-03-23|1338.11
#2016-03-24|1326.37
#2016-03-25|1326.45
#2016-03-28|1333.51
#2016-03-29|1331.92
#2016-03-30|1371.09
#2016-03-31|1370.22
#2016-04-01|1355.26
#2016-04-04|1360.91
#2016-04-05|1340.28
#2016-04-06|1343.44
#2016-04-07|1338.00
#2016-04-08|1354.57
#2016-04-11|1367.12
#2016-04-12|1362.66
#2016-04-13|1375.66
#2016-04-14|1371.69
#2016-04-15|1369.24
#2016-04-18|1376.93
#2016-04-19|1396.18
#2016-04-20|1395.67
#2016-04-21|1386.70
#2016-04-22|1382.13
#2016-04-25|1385.75
#2016-04-26|1392.27
#2016-04-27|1396.79
#2016-04-28|1403.32
#2016-04-29|1403.87
#2016-05-02|1406.99
#2016-05-03|1386.83
#2016-05-04|1376.78
#2016-05-05|1372.04
#2016-05-06|1370.10
#2016-05-09|1364.39
#2016-05-10|1371.56
#2016-05-11|1376.08
#2016-05-12|1372.72
#2016-05-13|1359.22
#2016-05-16|1365.34
#2016-05-17|1375.36
#2016-05-18|1377.70
#2016-05-19|1358.72
#2016-05-20|1370.66
#2016-05-23|1376.88
#2016-05-24|1387.88
#2016-05-25|1403.59
#2016-05-26|1407.64
#2016-05-27|1403.70
#2016-05-30|1404.66
#2016-05-31|1401.09
#2016-06-01|1392.03
#2016-06-02|1395.26
#2016-06-03|1410.48
#2016-06-06|1416.00
#2016-06-07|1429.13
#2016-06-08|1432.19
#2016-06-09|1417.87
#2016-06-10|1385.18
#2016-06-13|1355.73
#2016-06-14|1319.42
#2016-06-15|1326.07
#2016-06-16|1290.02
#2016-06-17|1333.19
#2016-06-20|1389.04
#2016-06-21|1384.75
#2016-06-22|1389.68
#2016-06-23|1419.07
#2016-06-24|1294.62
#2016-06-27|1200.14
#2016-06-28|1238.38
#2016-06-29|1277.01
#2016-06-30|1289.36
#2016-07-01|1303.78
#2016-07-04|1295.08
#2016-07-05|1255.89
#2016-07-06|1233.37
#2016-07-07|1250.96
#2016-07-08|1268.00
#2016-07-11|1300.96
#2016-07-12|1318.13
#2016-07-13|1322.33
#2016-07-14|1332.62
#2016-07-15|1321.86
#2016-07-18|1329.31
#2016-07-19|1321.88
#2016-07-20|1332.95
#2016-07-21|1335.15
#2016-07-22|1326.56
#2016-07-25|1333.38
#2016-07-26|1335.18
#2016-07-27|1349.93
#2016-07-28|1354.22
#2016-07-29|1372.78
#2016-08-01|1363.36
#2016-08-02|1358.40
#2016-08-03|1351.27
#2016-08-04|1357.72
#2016-08-05|1362.43
#2016-08-08|1368.08
#2016-08-09|1380.24
#2016-08-10|1386.73
#2016-08-11|1394.56
#2016-08-12|1397.45
#2016-08-15|1399.47
#2016-08-16|1398.19
#2016-08-17|1389.39
#2016-08-18|1410.97
#2016-08-19|1403.41
#2016-08-22|1407.38
#2016-08-23|1417.68
#2016-08-24|1413.65
#2016-08-25|1405.70
#2016-08-26|1411.60
#2016-08-29|1394.47
#2016-08-30|1394.11
#2016-08-31|1387.29
#2016-09-01|1400.91
#2016-09-02|1412.25
#2016-09-05|1417.65
#2016-09-06|1432.71
#2016-09-07|1437.77
#2016-09-08|1441.58
#2016-09-09|1416.72
#2016-09-12|1403.64
#2016-09-13|1394.12
#2016-09-14|1394.95
#2016-09-15|1400.38
#2016-09-16|1392.65
#2016-09-19|1401.46
#2016-09-20|1394.78
#2016-09-21|1397.33
#2016-09-22|1427.14
#2016-09-23|1416.30
#2016-09-26|1407.02
#2016-09-27|1395.21
#2016-09-28|1406.14
#2016-09-29|1413.57
#2016-09-30|1413.76
#2016-10-03|1418.62
#2016-10-04|1417.69
#2016-10-05|1419.39
#2016-10-06|1408.87
#2016-10-07|1393.45
#2016-10-10|1393.68
#2016-10-11|1378.36
#2016-10-12|1370.10
#2016-10-13|1363.02
#2016-10-14|1373.84
#2016-10-17|1364.14
#2016-10-18|1382.42
#2016-10-19|1386.35
#2016-10-20|1381.28
#2016-10-21|1374.97
#2016-10-24|1378.33
#2016-10-25|1367.64
#2016-10-26|1367.93
#2016-10-27|1360.81
#2016-10-28|1360.34
#2016-10-31|1360.82
#2016-11-01|1360.30
#2016-11-02|1356.01
#2016-11-03|1357.65
#2016-11-04|1344.14
#2016-11-07|1348.77
#2016-11-08|1349.28
#2016-11-09|1349.16
#2016-11-10|1347.19
#2016-11-11|1337.67
#2016-11-14|1326.10
#2016-11-15|1331.47
#2016-11-16|1326.92
#2016-11-17|1331.26
#2016-11-18|1323.78
#2016-11-21|1328.36
#2016-11-22|1335.50
#2016-11-23|1326.62
#2016-11-24|1330.93
#2016-11-25|1334.05
#2016-11-28|1325.95
#2016-11-29|1332.30
#2016-11-30|1335.44
#2016-12-01|1338.52
#2016-12-02|1336.10
#2016-12-05|1352.30
#2016-12-06|1365.44
#2016-12-07|1377.74
#2016-12-08|1373.66
#2016-12-09|1373.37
#2016-12-12|1381.50
#2016-12-13|1389.61
#2016-12-14|1386.11
#2016-12-15|1359.94
#2016-12-16|1364.90
#2016-12-19|1368.50
#2016-12-20|1365.69
#2016-12-21|1374.63
#2016-12-22|1375.01
#2016-12-23|1376.81
#2016-12-26|1376.50
#2016-12-27|1380.30
#2016-12-28|1380.23
#2016-12-29|1389.17
#2016-12-30|1401.98
#2017-01-02|1411.31
#2017-01-03|1399.11
#2017-01-04|1407.87
#2017-01-05|1427.56
#2017-01-06|1423.57
#2017-01-09|1411.20
#2017-01-10|1417.91
#2017-01-11|1405.42
#2017-01-12|1423.28
#2017-01-13|1427.33
#2017-01-16|1416.06
#2017-01-17|1431.38
#2017-01-18|1433.44
#2017-01-19|1422.50
#2017-01-20|1429.47
#2017-01-23|1440.46
#2017-01-24|1446.87
#2017-01-25|1456.95
#2017-01-26|1451.70
#2017-01-27|1452.38
#2017-01-30|1437.98
#2017-01-31|1448.81
#2017-02-01|1460.80
#2017-02-02|1461.77
#2017-02-03|1465.92
#2017-02-06|1451.45
#2017-02-07|1456.21
#2017-02-08|1463.21
#2017-02-09|1463.75
#2017-02-10|1465.31
#2017-02-13|1473.73
#2017-02-14|1474.30
#2017-02-15|1479.92
#2017-02-16|1487.67
#2017-02-17|1478.28
#2017-02-20|1482.05
#2017-02-21|1479.46
#2017-02-22|1472.53
#2017-02-23|1476.57
#2017-02-24|1459.76
#2017-02-27|1466.43
#2017-02-28|1471.11
#2017-03-01|1478.73
#2017-03-02|1476.10
#2017-03-03|1476.76
#2017-03-06|1476.14
#2017-03-07|1472.88
#2017-03-08|1471.18
#2017-03-09|1467.81
#2017-03-10|1480.36
#2017-03-13|1489.11
#2017-03-14|1479.19
#2017-03-15|1483.95
#2017-03-16|1510.81
#2017-03-17|1516.19
#2017-03-20|1521.66
#2017-03-21|1518.27
#2017-03-22|1506.28
#2017-03-23|1520.46
#2017-03-24|1520.75
#2017-03-27|1520.22
#2017-03-28|1525.81
#2017-03-29|1510.52
#2017-03-30|1520.00
#2017-03-31|1518.05
#2017-04-03|1513.47
#2017-04-04|1515.04
#2017-04-05|1521.02
#2017-04-06|1523.12
#2017-04-07|1520.60
#2017-04-10|1522.36
#2017-04-11|1526.50
#2017-04-12|1535.32
#2017-04-13|1538.02
#2017-04-14|1537.87
#2017-04-17|1545.02
#2017-04-18|1541.99
#2017-04-19|1553.05
#2017-04-20|1559.69
#2017-04-21|1547.02
#2017-04-24|1586.19
#2017-04-25|1602.12
#2017-04-26|1607.10
#2017-04-27|1610.68
#2017-04-28|1617.97
#2017-05-01|1619.86
#2017-05-02|1636.87
#2017-05-03|1629.08
#2017-05-04|1636.85
#2017-05-05|1647.22
#2017-05-08|1644.84
#2017-05-09|1652.54
#2017-05-10|1652.84
#2017-05-11|1645.34
#2017-05-12|1650.78
#2017-05-15|1660.15
#2017-05-16|1672.30
#2017-05-17|1660.37
#2017-05-18|1647.04
#2017-05-19|1669.30
#2017-05-22|1680.96
#2017-05-23|1682.79
#2017-05-24|1681.52
#2017-05-25|1689.95
#2017-05-26|1682.42
#2017-05-29|1681.13
#2017-05-30|1682.37
#2017-05-31|1687.22
#2017-06-01|1695.78
#2017-06-02|1707.22
#2017-06-05|1701.40
#2017-06-06|1688.78
#2017-06-07|1690.06
#2017-06-08|1686.34
#2017-06-09|1678.91
#2017-06-12|1662.49
#2017-06-13|1680.31
#2017-06-14|1695.87
#2017-06-15|1658.26
#2017-06-16|1680.71
#2017-06-19|1683.93
#2017-06-20|1666.30
#2017-06-21|1665.17
#2017-06-22|1666.40
#2017-06-23|1674.65
#2017-06-26|1677.56
#2017-06-27|1674.39
#2017-06-28|1682.45
#2017-06-29|1676.39
#2017-06-30|1678.47
#2017-07-03|1675.61
#2017-07-04|1669.10
#2017-07-05|1672.90
#2017-07-06|1672.15
#2017-07-07|1671.55
#2017-07-10|1674.42
#2017-07-11|1667.05
#2017-07-12|1686.66
#2017-07-13|1697.72
#2017-07-14|1711.78
#2017-07-17|1721.76
#2017-07-18|1728.23
#2017-07-19|1731.64
#2017-07-20|1737.50
#2017-07-21|1728.30
#2017-07-24|1725.61
#2017-07-25|1729.92
#2017-07-26|1729.75
#2017-07-27|1740.39
#2017-07-28|1735.02
#2017-07-31|1743.92
#2017-08-01|1753.97
#2017-08-02|1758.22
#2017-08-03|1758.01
#2017-08-04|1751.01
#2017-08-07|1757.54
#2017-08-08|1749.80
#2017-08-09|1741.02
#2017-08-10|1726.43
#2017-08-11|1711.56
#2017-08-14|1732.04
#2017-08-15|1717.95
#2017-08-16|1728.86
#2017-08-17|1729.76
#2017-08-18|1720.06
#2017-08-21|1726.03
#2017-08-22|1728.03
#2017-08-23|1728.28
#2017-08-24|1726.46
#2017-08-25|1738.45
#2017-08-28|1742.84
#2017-08-29|1735.60
#2017-08-30|1735.55
#2017-08-31|1749.13
#2017-09-01|1756.76
#2017-09-04|1751.84
#2017-09-05|1758.58
#2017-09-06|1760.49
#2017-09-07|1776.92
#2017-09-08|1777.74
#2017-09-11|1785.76
#2017-09-12|1788.38
#2017-09-13|1780.75
#2017-09-14|1779.15
#2017-09-15|1788.23
#2017-09-18|1787.80
#2017-09-19|1791.33
#2017-09-20|1793.62
#2017-09-21|1784.85
#2017-09-22|1795.59
#2017-09-25|1783.76
#2017-09-26|1764.06
#2017-09-27|1762.10
#2017-09-28|1782.56
#2017-09-29|1797.68
#2017-10-02|1789.15
#2017-10-03|1794.48
#2017-10-04|1797.33
#2017-10-05|1788.86
#2017-10-06|1783.47
#2017-10-09|1782.37
#2017-10-10|1800.64
#2017-10-11|1803.07
#2017-10-12|1805.32
#2017-10-13|1812.33
#2017-10-16|1809.15
#2017-10-17|1795.47
#2017-10-18|1802.82
#2017-10-19|1796.11
#2017-10-20|1790.28
#2017-10-23|1782.24
#2017-10-24|1777.72
#2017-10-25|1780.83
#2017-10-26|1775.53
#2017-10-27|1767.28
#2017-10-30|1782.75
#2017-10-31|1791.86
#2017-11-01|1796.02
#2017-11-02|1790.59
#2017-11-03|1787.83
#2017-11-06|1789.28
#2017-11-07|1779.05
#2017-11-08|1775.83
#2017-11-09|1753.99
#2017-11-10|1754.10
#2017-11-13|1728.23
#2017-11-14|1734.78
#2017-11-15|1726.82
#2017-11-16|1741.30
#2017-11-17|1736.49
#2017-11-20|1741.59
#2017-11-21|1751.12
#2017-11-22|1762.28
#2017-11-23|1766.32
#2017-11-24|1775.50
#2017-11-27|1764.91
#2017-11-28|1762.77
#2017-11-29|1770.49
#2017-11-30|1781.30
#2017-12-01|1764.30
#2017-12-04|1772.32
#2017-12-05|1767.45
#2017-12-06|1750.41
#2017-12-07|1753.82
#2017-12-08|1760.62
#2017-12-11|1767.57
#2017-12-12|1766.51
#2017-12-13|1767.55
#2017-12-14|1765.93
#2017-12-15|1759.53
#2017-12-18|1793.39
#2017-12-19|1794.42
#2017-12-20|1800.99
#2017-12-21|1802.54
#2017-12-22|1804.67
#2017-12-25|1805.50
#2017-12-26|1807.89
#2017-12-27|1825.03
#2017-12-28|1834.36
#2017-12-29|1847.30
#2018-01-01|1847.71
#2018-01-02|1856.97
#2018-01-03|1866.77
#2018-01-04|1884.37
#2018-01-05|1892.33
#2018-01-08|1893.49
#2018-01-09|1893.92
#2018-01-10|1889.23
#2018-01-11|1895.19
#2018-01-12|1916.42
#2018-01-15|1932.94
#2018-01-16|1929.64
#2018-01-17|1925.09
#2018-01-18|1928.14
#2018-01-19|1928.70
#2018-01-22|1943.31
#2018-01-23|1954.70
#2018-01-24|1966.68
#2018-01-25|1977.91
#2018-01-26|1973.01
#2018-01-29|1952.95
#2018-01-30|1933.88
#2018-01-31|1943.25
#2018-02-01|1943.82
#2018-02-02|1910.63
#2018-02-05|1865.82
#2018-02-06|1817.74
#2018-02-07|1849.63
#2018-02-08|1818.70
#2018-02-09|1797.75
#2018-02-12|1819.26
#2018-02-13|1822.15
#2018-02-14|1845.48
#2018-02-15|1869.03
#2018-02-16|1884.75
#2018-02-19|1871.89
#2018-02-20|1873.77
#2018-02-21|1874.32
#2018-02-22|1867.04
#2018-02-23|1872.17
#2018-02-26|1874.52
#2018-02-27|1866.40
#2018-02-28|1847.78
#2018-03-01|1825.48
#2018-03-02|1812.27
#2018-03-05|1829.41
#2018-03-06|1851.87
#2018-03-07|1857.60
#2018-03-08|1866.06
#2018-03-09|1876.61
#2018-03-12|1884.57
#2018-03-13|1883.83
#2018-03-14|1871.37
#2018-03-15|1874.53
#2018-03-16|1860.28
#2018-03-19|1856.54
#2018-03-20|1856.35
#2018-03-21|1853.14
#2018-03-22|1831.39
#2018-03-23|1831.83
#2018-03-26|1830.05
#2018-03-27|1840.50
#2018-03-28|1824.21
#2018-03-29|1823.34
#2018-03-30|1823.41
#2018-04-02|1825.25
#2018-04-03|1816.42
#2018-04-04|1803.04
#2018-04-05|1823.58
#2018-04-06|1829.40
#2018-04-09|1832.23
#2018-04-10|1849.27
#2018-04-11|1848.05
#2018-04-12|1858.88
#2018-04-13|1865.90
#2018-04-16|1873.22
#2018-04-17|1883.45
#2018-04-18|1898.57
#2018-04-19|1902.86
#2018-04-20|1887.88
#2018-04-23|1883.14
#2018-04-24|1875.21
#2018-04-25|1850.01
#2018-04-26|1858.72
#2018-04-27|1858.06
#2018-04-30|1854.88
#2018-05-01|1838.83
#2018-05-02|1850.09
#2018-05-03|1841.15
#2018-05-04|1841.13
#2018-05-07|1850.71
#2018-05-08|1844.19
#2018-05-09|1854.69
#2018-05-10|1852.87
#2018-05-11|1868.51
#2018-05-14|1871.56
#2018-05-15|1849.65
#2018-05-16|1845.45
#2018-05-17|1852.96
#2018-05-18|1847.51
#2018-05-21|1850.76
#2018-05-22|1859.81
#2018-05-23|1832.42
#2018-05-24|1829.30
#2018-05-25|1822.86
#2018-05-28|1816.85
#2018-05-29|1781.69
#2018-05-30|1794.73
#2018-05-31|1800.86
#2018-06-01|1816.17
#2018-06-04|1853.31
#2018-06-05|1847.93
#2018-06-06|1866.68
#2018-06-07|1868.76
#2018-06-08|1854.91
#2018-06-11|1867.27
#2018-06-12|1862.87
#2018-06-13|1862.17
#2018-06-14|1857.58
#2018-06-15|1831.81
#2018-06-18|1823.47
#2018-06-19|1800.88
#2018-06-20|1809.14
#2018-06-21|1801.08
#2018-06-22|1821.35
#2018-06-25|1801.78
#2018-06-26|1796.19
#2018-06-27|1788.74
#2018-06-28|1768.59
#2018-06-29|1795.34
#2018-07-02|1772.49
#2018-07-03|1786.63
#2018-07-04|1784.06
#2018-07-05|1796.54
#2018-07-06|1807.85
#2018-07-09|1821.56
#2018-07-10|1826.95
#2018-07-11|1806.50
#2018-07-12|1811.44
#2018-07-13|1809.25
#2018-07-16|1816.15
#2018-07-17|1816.50
#2018-07-18|1812.57
#2018-07-19|1800.48
#2018-07-20|1809.90
#2018-07-23|1802.52
#2018-07-24|1813.69
#2018-07-25|1808.67
#2018-07-26|1814.56
#2018-07-27|1821.22
#2018-07-30|1825.77
#2018-07-31|1823.94
#2018-08-01|1819.27
#2018-08-02|1793.63
#2018-08-03|1797.43
#2018-08-06|1790.08
#2018-08-07|1801.03
#2018-08-08|1801.33
#2018-08-09|1801.55
#2018-08-10|1764.16
#2018-08-13|1749.41
#2018-08-14|1743.52
#2018-08-15|1714.40
#2018-08-16|1731.42
#2018-08-17|1730.58
#2018-08-20|1740.98
#2018-08-21|1764.65
#2018-08-22|1776.43
#2018-08-23|1773.99
#2018-08-24|1779.78
#2018-08-27|1793.87
#2018-08-28|1801.78
#2018-08-29|1799.61
#2018-08-30|1792.56
#2018-08-31|1787.15
#2018-09-03|1780.00
#2018-09-04|1757.53
#2018-09-05|1757.82
#2018-09-06|1749.88
#2018-09-07|1744.35
#2018-09-10|1750.03
#2018-09-11|1747.92
#2018-09-12|1764.51
#2018-09-13|1769.45
#2018-09-14|1774.29
#2018-09-17|1782.31
#2018-09-18|1786.62
#2018-09-19|1785.08
#2018-09-20|1801.60
#2018-09-21|1798.12
#2018-09-24|1796.48
#2018-09-25|1794.60
#2018-09-26|1789.60
#2018-09-27|1777.66
#2018-09-28|1758.67
#2018-10-01|1761.26
#2018-10-02|1748.13
#2018-10-03|1750.66
#2018-10-04|1729.26
#2018-10-05|1712.22
#2018-10-08|1683.47
#2018-10-09|1681.03
#2018-10-10|1662.15
#2018-10-11|1635.69
#2018-10-12|1642.88
#2018-10-15|1637.37
#2018-10-16|1672.13
#2018-10-17|1662.55
#2018-10-18|1652.04
#2018-10-19|1634.96
#2018-10-22|1622.18
#2018-10-23|1580.88
#2018-10-24|1571.21
#2018-10-25|1572.46
#2018-10-26|1562.02
#2018-10-29|1584.43
#2018-10-30|1580.57
#2018-10-31|1602.70
#2018-11-01|1630.07
#2018-11-02|1644.86
#2018-11-05|1636.95
#2018-11-06|1640.81
#2018-11-07|1661.30
#2018-11-08|1656.17
#2018-11-09|1633.54
#2018-11-12|1591.10
#2018-11-13|1600.37
#2018-11-14|1596.28
#2018-11-15|1573.58
#2018-11-16|1577.37
#2018-11-19|1572.86
#2018-11-20|1542.09
#2018-11-21|1554.80
#2018-11-22|1556.33
#2018-11-23|1550.92
#2018-11-26|1567.47
#2018-11-27|1558.99
#2018-11-28|1562.06
#2018-11-29|1577.14
#2018-11-30|1562.48
#2018-12-03|1577.70
#2018-12-04|1557.00
#2018-12-05|1546.17
#2018-12-06|1507.11
#2018-12-07|1512.47
#2018-12-10|1466.81
#2018-12-11|1476.59
#2018-12-12|1508.45
#2018-12-13|1498.28
#2018-12-14|1479.89
#2018-12-17|1461.13
#2018-12-18|1460.22
#2018-12-19|1469.29
#2018-12-20|1445.59
#2018-12-21|1444.17
#2018-12-24|1436.73
#2018-12-25|1437.12
#2018-12-26|1434.55
#2018-12-27|1418.37
#2018-12-28|1451.55
#2018-12-31|1463.17
#2019-01-01|1463.70
#2019-01-02|1457.14
#2019-01-03|1451.27
#2019-01-04|1487.54
#2019-01-07|1512.38
#2019-01-08|1525.58
#2019-01-09|1549.95
#2019-01-10|1553.54
#2019-01-11|1554.72
#2019-01-14|1544.21
#2019-01-15|1538.99
#2019-01-16|1548.29
#2019-01-17|1546.89
#2019-01-18|1562.99
#2019-01-21|1562.77
#2019-01-22|1559.07
#2019-01-23|1564.41
#2019-01-24|1566.82
#2019-01-25|1584.23
#2019-01-28|1579.23
#2019-01-29|1583.64
#2019-01-30|1588.53
#2019-01-31|1596.15
#2019-02-01|1593.67
#2019-02-04|1592.81
#2019-02-05|1596.35
#2019-02-06|1599.11
#2019-02-07|1573.97
#2019-02-08|1555.50
#2019-02-11|1559.37
#2019-02-12|1569.17
#2019-02-13|1575.38
#2019-02-14|1568.87
#2019-02-15|1579.28
#2019-02-18|1597.21
#2019-02-19|1597.28
#2019-02-20|1610.55
#2019-02-21|1611.33
#2019-02-22|1615.74
#2019-02-25|1619.58
#2019-02-26|1628.64
#2019-02-27|1631.90
#2019-02-28|1631.59
#2019-03-01|1643.49
#2019-03-04|1640.81
#2019-03-05|1636.38
#2019-03-06|1635.52
#2019-03-07|1606.69
#2019-03-08|1589.91
#2019-03-11|1599.99
#2019-03-12|1611.76
#2019-03-13|1627.71
#2019-03-14|1636.75
#2019-03-15|1649.57
#2019-03-18|1650.21
#2019-03-19|1662.66
#2019-03-20|1647.68
#2019-03-21|1647.22
#2019-03-22|1620.41
#2019-03-25|1606.36
#2019-03-26|1611.62
#2019-03-27|1608.50
#2019-03-28|1603.42
#2019-03-29|1615.31
#2019-04-01|1640.74
#2019-04-02|1637.81
#2019-04-03|1669.29
#2019-04-04|1663.35
#2019-04-05|1663.63
#2019-04-08|1666.02
#2019-04-09|1659.90
#2019-04-10|1663.24
#2019-04-11|1673.55
#2019-04-12|1689.43
#2019-04-15|1697.83
#2019-04-16|1703.49
#2019-04-17|1705.64
#2019-04-18|1699.00
#2019-04-19|1699.06
#2019-04-22|1697.54
#2019-04-23|1693.38
#2019-04-24|1695.73
#2019-04-25|1684.44
#2019-04-26|1688.42
#2019-04-29|1692.26
#2019-04-30|1699.44
#2019-05-01|1703.95
#2019-05-02|1688.93
#2019-05-03|1696.70
#2019-05-06|1680.69
#2019-05-07|1663.05
#2019-05-08|1662.39
#2019-05-09|1638.07
#2019-05-10|1652.97
#2019-05-13|1624.24
#2019-05-14|1638.56
#2019-05-15|1637.40
#2019-05-16|1647.68
#2019-05-17|1638.33
#2019-05-20|1620.59
#2019-05-21|1635.80
#2019-05-22|1628.12
#2019-05-23|1602.57
#2019-05-24|1618.20
#2019-05-27|1619.92
#2019-05-28|1622.62
#2019-05-29|1597.11
#2019-05-30|1605.08
#2019-05-31|1600.92
#2019-06-03|1597.51
#2019-06-04|1612.58
#2019-06-05|1624.00
#2019-06-06|1620.34
#2019-06-07|1640.08
#2019-06-10|1645.67
#2019-06-11|1655.70
#2019-06-12|1650.76
#2019-06-13|1647.01
#2019-06-14|1628.80
#2019-06-17|1623.76
#2019-06-18|1635.93
#2019-06-19|1642.36
#2019-06-20|1661.17
#2019-06-21|1660.14
#2019-06-24|1661.98
#2019-06-25|1659.86
#2019-06-26|1656.92
#2019-06-27|1665.25
#2019-06-28|1681.58
#2019-07-01|1687.03
#2019-07-02|1682.43
#2019-07-03|1691.94
#2019-07-04|1697.95
#2019-07-05|1677.77
#2019-07-08|1670.45
#2019-07-09|1653.22
#2019-07-10|1661.84
#2019-07-11|1664.03
#2019-07-12|1669.45
#2019-07-15|1672.03
#2019-07-16|1665.57
#2019-07-17|1657.69
#2019-07-18|1649.03
#2019-07-19|1655.62
#2019-07-22|1661.87
#2019-07-23|1661.40
#2019-07-24|1666.78
#2019-07-25|1663.48
#2019-07-26|1657.16
#2019-07-29|1649.97
#2019-07-30|1630.57
#2019-07-31|1634.03
#2019-08-01|1626.60
#2019-08-02|1603.32
#2019-08-05|1580.42
#2019-08-06|1580.15
#2019-08-07|1581.55
#2019-08-08|1598.70
#2019-08-09|1581.73
#2019-08-12|1568.38
#2019-08-13|1569.09
#2019-08-14|1537.43
#2019-08-15|1521.16
#2019-08-16|1539.17
#2019-08-19|1561.38
#2019-08-20|1554.99
#2019-08-21|1575.24
#2019-08-22|1576.56
#2019-08-23|1573.73
#2019-08-26|1567.14
#2019-08-27|1574.51
#2019-08-28|1563.21
#2019-08-29|1576.70
#2019-08-30|1581.07
#2019-09-02|1573.43
#2019-09-03|1569.46
#2019-09-04|1594.99
#2019-09-05|1615.11
#2019-09-06|1617.15
#2019-09-09|1622.58
#2019-09-10|1621.15
#2019-09-11|1632.29
#2019-09-12|1636.47
#2019-09-13|1661.84
#2019-09-16|1646.80
#2019-09-17|1646.42
#2019-09-18|1651.61
#2019-09-19|1658.09
#2019-09-20|1654.99
#2019-09-23|1632.93
#2019-09-24|1632.13
#2019-09-25|1612.55
#2019-09-26|1612.83
#2019-09-27|1621.36
#2019-09-30|1621.96
#2019-10-01|1608.38
#2019-10-02|1581.55
#2019-10-03|1578.86
#2019-10-04|1587.34
#2019-10-07|1593.88
#2019-10-08|1571.84
#2019-10-09|1574.19
#2019-10-10|1592.42
#2019-10-11|1648.62
#2019-10-14|1640.27
#2019-10-15|1662.47
#2019-10-16|1666.82
#2019-10-17|1678.93
#2019-10-18|1680.35
#2019-10-21|1698.69
#2019-10-22|1689.61
#2019-10-23|1688.02
#2019-10-24|1691.32
#2019-10-25|1691.60
#2019-10-28|1699.44
#2019-10-29|1699.32
#2019-10-30|1693.74
#2019-10-31|1694.24
#2019-11-01|1707.80
#2019-11-04|1722.40
#2019-11-05|1719.89
#2019-11-06|1717.64
#2019-11-07|1732.27
#2019-11-08|1725.23
#2019-11-11|1731.89
#2019-11-12|1730.83
#2019-11-13|1723.14
#2019-11-14|1724.16
#2019-11-15|1743.18
#2019-11-18|1747.38
#2019-11-19|1747.65
#2019-11-20|1742.30
#2019-11-21|1735.51
#2019-11-22|1735.95
#2019-11-25|1749.73
#2019-11-26|1756.17
#2019-11-27|1762.28
#2019-11-28|1766.88
#2019-11-29|1761.02
#2019-12-02|1751.18
#2019-12-03|1740.51
#2019-12-04|1766.74
#2019-12-05|1774.54
#2019-12-06|1784.70
#2019-12-09|1785.18
#2019-12-10|1782.46
#2019-12-11|1782.83
#2019-12-12|1792.77
#2019-12-13|1832.77
#2019-12-16|1853.13
#2019-12-17|1837.42
#2019-12-18|1828.70
#2019-12-19|1830.01
#2019-12-20|1832.08
#2019-12-23|1836.24
#2019-12-24|1844.33
#2019-12-25|1844.68
#2019-12-26|1846.91
#2019-12-27|1865.61
#2019-12-30|1864.17
#2019-12-31|1870.13
#2020-01-01|1870.40
#2020-01-02|1887.19
#2020-01-03|1866.29
#2020-01-06|1854.22
#2020-01-07|1854.63
#2020-01-08|1847.09
#2020-01-09|1851.10
#2020-01-10|1848.33
#2020-01-13|1851.28
#2020-01-14|1853.51
#2020-01-15|1855.00
#2020-01-16|1859.24
#2020-01-17|1862.07
#2020-01-20|1859.84
#2020-01-21|1855.25
#2020-01-22|1854.87
#2020-01-23|1835.13
#2020-01-24|1844.16
#2020-01-27|1802.05
#2020-01-28|1807.45
#2020-01-29|1815.11
#2020-01-30|1802.26
#2020-01-31|1798.80
#2020-02-03|1789.53
#2020-02-04|1818.51
#2020-02-05|1828.51
#2020-02-06|1825.21
#2020-02-07|1810.70
#2020-02-10|1806.05
#2020-02-11|1830.63
#2020-02-12|1845.10
#2020-02-13|1839.61
#2020-02-14|1843.88
#2020-02-17|1847.17
#2020-02-18|1834.61
#2020-02-19|1841.17
#2020-02-20|1835.39
#2020-02-21|1833.98
#2020-02-24|1757.67
#2020-02-25|1733.55
#2020-02-26|1725.34
#2020-02-27|1671.36
#2020-02-28|1621.93
#2020-03-02|1629.88
#2020-03-03|1671.56
#2020-03-04|1663.06
#2020-03-05|1631.97
#2020-03-06|1599.56
#2020-03-09|1494.20
#2020-03-10|1471.88
#2020-03-11|1441.77
#2020-03-12|1261.73
#2020-03-13|1264.69
#2020-03-16|1173.25
#2020-03-17|1139.13
#2020-03-18|1074.09
#2020-03-19|1066.77
#2020-03-20|1103.65
#2020-03-23|1059.36
#2020-03-24|1149.06
#2020-03-25|1187.06
#2020-03-26|1245.25
#2020-03-27|1218.47
#2020-03-30|1215.27
#2020-03-31|1247.22
#2020-04-01|1212.27
#2020-04-02|1205.83
#2020-04-03|1184.06
#2020-04-06|1227.59
#2020-04-07|1281.74
#2020-04-08|1299.07
#2020-04-09|1336.87
#2020-04-10|1337.01
#2020-04-13|1334.48
#2020-04-14|1347.99
#2020-04-15|1283.40
#2020-04-16|1279.08
#2020-04-17|1317.42
#2020-04-20|1322.64
#2020-04-21|1280.92
#2020-04-22|1291.39
#2020-04-23|1317.70
#2020-04-24|1305.06
#2020-04-27|1330.50
#2020-04-28|1354.26
#2020-04-29|1396.53
#2020-04-30|1393.75
#2020-05-01|1383.76
#2020-05-04|1341.96
#2020-05-05|1357.24
#2020-05-06|1346.01
#2020-05-07|1357.31
#2020-05-08|1381.12
#2020-05-11|1371.66
#2020-05-12|1367.79
#2020-05-13|1336.40
#2020-05-14|1297.88
#2020-05-15|1309.42
#2020-05-18|1362.86
#2020-05-19|1375.48
#2020-05-20|1389.78
#2020-05-21|1381.01
#2020-05-22|1378.56
#2020-05-25|1398.12
#2020-05-26|1437.50
#2020-05-27|1443.09
#2020-05-28|1473.87
#2020-05-29|1466.64
#2020-06-01|1486.11
#2020-06-02|1517.58
#2020-06-03|1556.13
#2020-06-04|1571.30
#2020-06-05|1604.73
#2020-06-08|1604.16
#2020-06-09|1580.29
#2020-06-10|1566.42
#2020-06-11|1507.09
#2020-06-12|1496.81
#2020-06-15|1499.98
#2020-06-16|1533.05
#2020-06-17|1535.90
#2020-06-18|1526.02
#2020-06-19|1522.33
#2020-06-22|1521.20
#2020-06-23|1546.12
#2020-06-24|1507.12
#2020-06-25|1504.49
#2020-06-26|1496.63
#2020-06-29|1506.92
#2020-06-30|1508.70
#2020-07-01|1520.39
#2020-07-02|1539.59
#2020-07-03|1541.07
#2020-07-06|1568.28
#2020-07-07|1561.54
#2020-07-08|1553.94
#2020-07-09|1537.53
#2020-07-10|1549.53
#2020-07-13|1571.54
#2020-07-14|1556.20
#2020-07-15|1581.67
#2020-07-16|1579.77
#2020-07-17|1580.24
#2020-07-20|1595.09
#2020-07-21|1614.07
#2020-07-22|1620.87
#2020-07-23|1619.49
#2020-07-24|1600.06
#2020-07-27|1614.05
#2020-07-28|1610.74
#2020-07-29|1617.07
#2020-07-30|1593.41
#2020-07-31|1600.09
#2020-08-03|1609.16
#2020-08-04|1616.01
#2020-08-05|1656.38
#2020-08-06|1644.59
#2020-08-07|1645.48
#2020-08-10|1650.82
#2020-08-11|1679.55
#2020-08-12|1693.00
#2020-08-13|1700.26
#2020-08-14|1682.50
#2020-08-17|1692.64
#2020-08-18|1692.67
#2020-08-19|1689.66
#2020-08-20|1670.56
#2020-08-21|1664.12
#2020-08-24|1685.26
#2020-08-25|1681.85
#2020-08-26|1702.95
#2020-08-27|1692.91
#2020-08-28|1709.95
#2020-08-31|1714.66
#2020-09-01|1710.05
#2020-09-02|1702.05
#2020-09-03|1678.28
#2020-09-04|1660.56
#2020-09-07|1690.18
#2020-09-08|1670.24
#2020-09-09|1683.07
#2020-09-10|1681.86
#2020-09-11|1674.81
#2020-09-14|1688.74
#2020-09-15|1694.95
#2020-09-16|1706.57
#2020-09-17|1701.86
#2020-09-18|1700.04
#2020-09-21|1619.09
#2020-09-22|1614.74
#2020-09-23|1613.81
#2020-09-24|1590.71
#2020-09-25|1596.92
#2020-09-28|1634.76
#2020-09-29|1636.69
#2020-09-30|1658.13
#2020-10-01|1664.96
#2020-10-02|1666.17
#2020-10-05|1695.76
#2020-10-06|1710.00
#2020-10-07|1699.82
#2020-10-08|1713.07
#2020-10-09|1732.08
#2020-10-12|1740.98
#2020-10-13|1711.81
#2020-10-14|1719.37
#2020-10-15|1682.39
#2020-10-16|1691.66
#2020-10-19|1702.93
#2020-10-20|1704.91
#2020-10-21|1700.53
#2020-10-22|1692.08
#2020-10-23|1702.72
#2020-10-26|1663.81
#2020-10-27|1647.52
#2020-10-28|1587.24
#2020-10-29|1571.93
#2020-10-30|1583.73
#2020-11-02|1595.25
#2020-11-03|1641.42
#2020-11-04|1665.28
#2020-11-05|1700.02
#2020-11-06|1701.92
#2020-11-09|1780.33
#2020-11-10|1800.34
#2020-11-11|1811.24
#2020-11-12|1809.34
#2020-11-13|1816.23
#2020-11-16|1861.78
#2020-11-17|1867.25
#2020-11-18|1887.00
#2020-11-19|1864.35
#2020-11-20|1878.82
#2020-11-23|1887.09
#2020-11-24|1918.97
#2020-11-25|1919.26
#2020-11-26|1915.43
#2020-11-27|1928.87
#2020-11-30|1911.79
#2020-12-01|1952.20
#2020-12-02|1946.60
#2020-12-03|1977.39
#2020-12-04|1989.57
#2020-12-07|1972.76
#2020-12-08|1972.44
#2020-12-09|1977.33
#2020-12-10|1960.20
#2020-12-11|1942.90
#2020-12-14|1965.09
#2020-12-15|1986.33
#2020-12-16|2006.43
#2020-12-17|2033.71
#2020-12-18|2024.32
#2020-12-21|1973.26
#2020-12-22|1993.33
#2020-12-23|2032.41
#2020-12-24|2045.75
#2020-12-25|2045.70
#2020-12-28|2055.99
#2020-12-29|2080.29
#2020-12-30|2084.09
#2020-12-31|2073.03
#2021-01-01|2073.03
#2021-01-04|2079.55
#2021-01-05|2089.89
#2021-01-06|2109.86
#2021-01-07|2125.63
#2021-01-08|2132.51
#2021-01-11|2094.05
#2021-01-12|2113.39
#2021-01-13|2114.40
#2021-01-14|2128.36
#2021-01-15|2092.08
#2021-01-18|2104.07
#2021-01-19|2116.48
#2021-01-20|2134.46
#2021-01-21|2143.66
#2021-01-22|2124.20
#2021-01-25|2083.47
#2021-01-26|2105.89
#2021-01-27|2066.85
#2021-01-28|2084.09
#2021-01-29|2077.21
#2021-02-01|2088.25
#2021-02-02|2110.39
#2021-02-03|2121.56
#2021-02-04|2126.38
#2021-02-05|2151.51
#2021-02-08|2167.53
#2021-02-09|2172.23
#2021-02-10|2172.42
#2021-02-11|2185.10
#2021-02-12|2188.22
#2021-02-15|2222.78
#2021-02-16|2220.02
#2021-02-17|2181.41
#2021-02-18|2162.40
#2021-02-19|2192.37
#2021-02-22|2196.60
#2021-02-23|2189.28
#2021-02-24|2204.47
#2021-02-25|2218.41
#2021-02-26|2172.62
#2021-03-01|2202.77
#2021-03-02|2201.82
#2021-03-03|2214.50
#2021-03-04|2191.43
#2021-03-05|2148.15
#2021-03-08|2172.58
#2021-03-09|2205.38
#2021-03-10|2209.22
#2021-03-11|2240.47
#2021-03-12|2230.42
#2021-03-15|2231.44
#2021-03-16|2249.50
#2021-03-17|2231.94
#2021-03-18|2241.79
#2021-03-19|2221.30
#2021-03-22|2220.53
#2021-03-23|2196.58
#2021-03-24|2192.44
#2021-03-25|2169.95
#2021-03-26|2203.60
#2021-03-29|2197.51
#2021-03-30|2205.48
#2021-03-31|2211.23
#2021-04-01|2240.67
#2021-04-02|2240.92
#2021-04-05|2250.41
#2021-04-06|2277.80
#2021-04-07|2284.65
#2021-04-08|2291.56
#2021-04-09|2289.56
#2021-04-12|2284.37
#2021-04-13|2300.07
#2021-04-14|2315.22
#2021-04-15|2324.90
#2021-04-16|2342.30
#2021-04-19|2351.23
#2021-04-20|2315.60
#2021-04-21|2310.82
#2021-04-22|2334.52
#2021-04-23|2341.00
#2021-04-26|2375.01
#2021-04-27|2368.74
#2021-04-28|2373.95
#2021-04-29|2375.40
#2021-04-30|2355.24
#2021-05-03|2374.57
#2021-05-04|2333.51
#2021-05-05|2357.62
#2021-05-06|2360.70
#2021-05-07|2406.19
#2021-05-10|2419.87
#2021-05-11|2369.91
#2021-05-12|2348.44
#2021-05-13|2340.58
#2021-05-14|2373.73
#2021-05-17|2374.41
#2021-05-18|2407.29
#2021-05-19|2379.77
#2021-05-20|2402.24
#2021-05-21|2405.93
#2021-05-24|2415.34
#2021-05-25|2414.94
#2021-05-26|2417.70
#2021-05-27|2430.24
#2021-05-28|2438.41
#2021-05-31|2447.97
#2021-06-01|2469.44
#2021-06-02|2465.06
#2021-06-03|2444.96
#2021-06-04|2464.37
#2021-06-07|2469.14
#2021-06-08|2466.95
#2021-06-09|2459.09
#2021-06-10|2453.24
#2021-06-11|2454.92
#2021-06-14|2462.28
#2021-06-15|2444.94
#2021-06-16|2438.18
#2021-06-17|2390.39
#2021-06-18|2342.13
#2021-06-21|2360.51
#2021-06-22|2369.17
#2021-06-23|2376.48
#2021-06-24|2374.50
#2021-06-25|2390.11
#2021-06-28|2370.78
#2021-06-29|2376.25
#2021-06-30|2355.54
#2021-07-01|2375.27
#2021-07-02|2385.39
#2021-07-05|2407.77
#2021-07-06|2391.42
#2021-07-07|2391.83
#2021-07-08|2362.07
#2021-07-09|2394.26
#2021-07-12|2406.46
#2021-07-13|2397.57
#2021-07-14|2390.22
#2021-07-15|2364.46
#2021-07-16|2353.41
#2021-07-19|2287.82
#2021-07-20|2291.63
#2021-07-21|2345.92
#2021-07-22|2371.16
#2021-07-23|2385.04
#2021-07-26|2407.64
#2021-07-27|2404.28
#2021-07-28|2416.58
#2021-07-29|2445.96
#2021-07-30|2431.98
#2021-08-02|2455.44
#2021-08-03|2453.15
#2021-08-04|2462.03
#2021-08-05|2473.07
#2021-08-06|2450.53
#2021-08-09|2448.13
#2021-08-10|2455.96
#2021-08-11|2473.18
#2021-08-12|2473.08
#2021-08-13|2487.26
#2021-08-16|2474.77
#2021-08-17|2451.65
#2021-08-18|2471.99
#2021-08-19|2428.10
#2021-08-20|2431.44
#2021-08-23|2464.60
#2021-08-24|2478.10
#2021-08-25|2488.27
#2021-08-26|2484.90
#2021-08-27|2506.52
#2021-08-30|2517.90
#2021-08-31|2516.82
#2021-09-01|2536.90
#2021-09-02|2551.18
#2021-09-03|2549.71
#2021-09-06|2548.17
#2021-09-07|2533.09
#2021-09-08|2493.68
#2021-09-09|2508.49
#2021-09-10|2501.60
#2021-09-13|2499.03
#2021-09-14|2493.94
#2021-09-15|2471.26
#2021-09-16|2470.18
#2021-09-17|2458.16
#2021-09-20|2411.25
#2021-09-21|2423.07
#2021-09-22|2454.51
#2021-09-23|2485.92
#2021-09-24|2458.25
#2021-09-27|2458.43
#2021-09-28|2396.01
#2021-09-29|2384.52
#2021-09-30|2388.19
#2021-10-01|2387.96
#2021-10-04|2372.82
#2021-10-05|2384.66
#2021-10-06|2341.36
#2021-10-07|2371.37
#2021-10-08|2372.35
#2021-10-11|2369.76
#2021-10-12|2373.62
#2021-10-13|2399.20
#2021-10-14|2427.14
#2021-10-15|2451.72
#2021-10-18|2448.11
#2021-10-19|2466.83
#2021-10-20|2467.12
#2021-10-21|2466.89
#2021-10-22|2467.95
#2021-10-25|2460.89
#2021-10-26|2472.29
#2021-10-27|2457.99
#2021-10-28|2476.16
#2021-10-29|2447.78
#2021-11-01|2473.61
#2021-11-02|2457.41
#2021-11-03|2470.06
#2021-11-04|2482.24
#2021-11-05|2484.51
#2021-11-08|2498.60
#2021-11-09|2489.79
#2021-11-10|2473.60
#2021-11-11|2466.85
#2021-11-12|2464.04
#2021-11-15|2469.60
#2021-11-16|2451.30
#2021-11-17|2441.38
#2021-11-18|2432.33
#2021-11-19|2416.18
#2021-11-22|2496.47
#2021-11-23|2359.44
#2021-11-24|2341.86
#2021-11-25|2359.67
#2021-11-26|2298.66
#2021-11-29|2310.24
#2021-11-30|2290.99
#2021-12-01|2340.44
#2021-12-02|2310.38
#2021-12-03|2283.79
#2021-12-06|2298.12
#2021-12-07|2348.47
#2021-12-08|2352.56
#2021-12-09|2335.72
#2021-12-10|2326.00
#2021-12-13|2297.29
#2021-12-14|2278.01
#2021-12-15|2272.73
#2021-12-16|2306.56
#2021-12-17|2297.69
#2021-12-20|2269.24
#2021-12-21|2299.80
#2021-12-22|2340.94
#2021-12-23|2365.69
#2021-12-24|2369.83
#2021-12-27|2385.20
#2021-12-28|2389.71
#2021-12-29|2405.25
#2021-12-30|2405.84
#2021-12-31|2412.51
#2022-01-03|2415.88
#2022-01-04|2431.03
#2022-01-05|2439.05
#2022-01-06|2404.50
#2022-01-07|2399.03
#2022-01-10|2353.03
#2022-01-11|2377.94
#2022-01-12|2413.21
#2022-01-13|2421.80
#2022-01-14|2390.86
#2022-01-17|2397.66
#2022-01-18|2353.92
#2022-01-19|2356.91
#2022-01-20|2372.34
#2022-01-21|2316.81
#2022-01-24|2204.66
#2022-01-25|2219.17
#2022-01-26|2260.24
#2022-01-27|2242.48
#2022-01-28|2225.69
#2022-01-31|2260.97
#2022-02-01|2298.74
#2022-02-02|2321.30
#2022-02-03|2304.49
#2022-02-04|2275.78
#2022-02-07|2283.96
#2022-02-08|2276.29
#2022-02-09|2323.15
#2022-02-10|2329.73
#2022-02-11|2310.88
#2022-02-14|2242.65
#2022-02-15|2291.30
#2022-02-16|2300.73
#2022-02-17|2274.20
#2022-02-18|2248.33
#2022-02-21|2209.75
#2022-02-22|2207.62
#2022-02-23|2192.79
#2022-02-24|2086.32
#2022-02-25|2178.39
#2022-02-28|2194.17
#2022-03-01|2125.56
#2022-03-02|2122.68
#2022-03-03|2078.64
#2022-03-04|1986.10
#2022-03-07|1947.97
#2022-03-08|1954.84
#2022-03-09|2059.50
#2022-03-10|2044.27
#2022-03-11|2069.73
#2022-03-14|2092.38
#2022-03-15|2067.85
#2022-03-16|2143.00
#2022-03-17|2173.86
#2022-03-18|2179.05
#2022-03-21|2184.09
#2022-03-22|2199.38
#2022-03-23|2176.43
#2022-03-24|2162.06
#2022-03-25|2163.42
#2022-03-28|2160.12
#2022-03-29|2226.94
#2022-03-30|2224.13
#2022-03-31|2198.58
#2022-04-01|2196.31
#2022-04-04|2212.50
#2022-04-05|2201.27
#2022-04-06|2156.09
#2022-04-07|2152.64
#2022-04-08|2165.95
#2022-04-11|2160.16
#2022-04-12|2158.80
#2022-04-13|2152.18
#2022-04-14|2155.74
#2022-04-15|2155.87
#2022-04-18|2154.99
#2022-04-19|2149.38
#2022-04-20|2175.35
#2022-04-21|2185.24
#2022-04-22|2135.05
#2022-04-25|2083.57
#2022-04-26|2050.09
#2022-04-27|2024.54
#2022-04-28|2034.70
#2022-04-29|2056.66
#2022-05-02|2026.97
#2022-05-03|2031.37
#2022-05-04|2010.44
#2022-05-05|1982.62
#2022-05-06|1958.54
#2022-05-09|1880.44
#2022-05-10|1887.24
#2022-05-11|1921.14
#2022-05-12|1882.64
#2022-05-13|1921.95
#2022-05-16|1928.74
#2022-05-17|1977.92
#2022-05-18|1956.23
#2022-05-19|1956.51
#2022-05-20|1964.78
#2022-05-23|2007.20
#2022-05-24|1983.19
#2022-05-25|1985.01
#2022-05-26|2013.20
#2022-05-27|2041.34
#2022-05-30|2073.44
#2022-05-31|2050.16
#2022-06-01|2027.75
#2022-06-02|2041.80
#2022-06-03|2037.84
#2022-06-06|2056.13
#2022-06-07|2049.74
#2022-06-08|2045.11
#2022-06-09|2003.10
#2022-06-10|1926.40
#2022-06-13|1836.65
#2022-06-14|1809.42
#2022-06-15|1837.62
#2022-06-16|1797.34
#2022-06-17|1811.47
#2022-06-20|1841.06
#2022-06-21|1853.25
#2022-06-22|1844.25
#2022-06-23|1811.39
#2022-06-24|1842.11
#2022-06-27|1869.25
#2022-06-28|1858.76
#2022-06-29|1821.69
#2022-06-30|1784.60
#2022-07-01|1769.72
#2022-07-04|1774.12
#2022-07-05|1714.93
#2022-07-06|1731.16
#2022-07-07|1770.33
#2022-07-08|1785.99
#2022-07-11|1754.59
#2022-07-12|1752.30
#2022-07-13|1747.84
#2022-07-14|1700.06
#2022-07-15|1740.66
#2022-07-18|1788.26
#2022-07-19|1818.09
#2022-07-20|1820.43
#2022-07-21|1829.76
#2022-07-22|1852.49
#2022-07-25|1846.87
#2022-07-26|1820.13
#2022-07-27|1830.82
#2022-07-28|1861.84
#2022-07-29|1895.76
#2022-08-01|1908.30
#2022-08-02|1878.24
#2022-08-03|1886.93
#2022-08-04|1906.08
#2022-08-05|1882.20
#2022-08-08|1903.36
#2022-08-09|1883.69
#2022-08-10|1946.57
#2022-08-11|1955.48
#2022-08-12|1942.38
#2022-08-15|1930.37
#2022-08-16|1931.45
#2022-08-17|1900.70
#2022-08-18|1904.30
#2022-08-19|1857.59
#2022-08-22|1814.43
#2022-08-23|1818.81
#2022-08-24|1820.77
#2022-08-25|1822.46
#2022-08-26|1801.36
#2022-08-29|1778.16
#2022-08-30|1769.00
#2022-08-31|1771.74
#2022-09-01|1708.69
#2022-09-02|1749.66
#2022-09-05|1715.35
#2022-09-06|1719.50
#2022-09-07|1717.22
#2022-09-08|1727.12
#2022-09-09|1771.69
#2022-09-12|1815.47
#2022-09-13|1757.81
#2022-09-14|1736.45
#2022-09-15|1724.15
#2022-09-16|1706.97
#2022-09-19|1696.65
#2022-09-20|1668.52
#2022-09-21|1663.13
#2022-09-22|1619.53
#2022-09-23|1556.01
#2022-09-26|1534.40
#2022-09-27|1520.86
#2022-09-28|1517.92
#2022-09-29|1499.90
#2022-09-30|1540.14
#2022-10-03|1562.73
#2022-10-04|1628.52
#2022-10-05|1582.14
#2022-10-06|1582.35
#2022-10-07|1549.43
#2022-10-10|1527.68
#2022-10-11|1519.74
#2022-10-12|1503.21
#2022-10-13|1532.00
#2022-10-14|1550.59
#2022-10-17|1598.45
#2022-10-18|1613.31
#2022-10-19|1582.28
#2022-10-20|1600.09
#2022-10-21|1577.46
#2022-10-24|1609.99
#2022-10-25|1659.88
#2022-10-26|1695.20
#2022-10-27|1690.71
#2022-10-28|1673.06
#2022-10-31|1666.25
#2022-11-01|1680.39
#2022-11-02|1675.73
#2022-11-03|1636.93
#2022-11-04|1685.02
#2022-11-07|1728.88
#2022-11-08|1759.55
#2022-11-09|1741.94
#2022-11-10|1828.12
#2022-11-11|1875.43
#2022-11-14|1872.71
#2022-11-15|1877.68
#2022-11-16|1843.34
#2022-11-17|1818.81
#2022-11-18|1845.61
#2022-11-21|1824.23
#2022-11-22|1843.57
#2022-11-23|1876.15
#2022-11-24|1898.63
#2022-11-25|1895.94
#2022-11-28|1870.36
#2022-11-29|1859.91
#2022-11-30|1852.06
#2022-12-01|1911.91
#2022-12-02|1911.31
#2022-12-05|1913.97
#2022-12-06|1886.87
#2022-12-07|1868.07
#2022-12-08|1873.45
#2022-12-09|1891.60
#2022-12-12|1876.28
#2022-12-13|1925.84
#2022-12-14|1921.83
#2022-12-15|1878.25
#2022-12-16|1848.57
#2022-12-19|1847.54
#2022-12-20|1847.24
#2022-12-21|1876.00
#2022-12-22|1856.19
#2022-12-23|1867.50
#2022-12-26|1867.08
#2022-12-27|1870.04
#2022-12-28|1861.62
#2022-12-29|1888.08
#2022-12-30|1870.87
#2023-01-02|1892.60
#2023-01-03|1897.50
#2023-01-04|1924.74
#2023-01-05|1905.56
#2023-01-06|1937.83
#2023-01-09|1984.21
#2023-01-10|1964.04
#2023-01-11|1974.70
#2023-01-12|2004.03
#2023-01-13|2020.01
#2023-01-16|2035.74
#2023-01-17|2036.74
#2023-01-18|2054.17
#2023-01-19|2009.16
#2023-01-20|2031.86
#2023-01-23|2053.96
#2023-01-24|2051.20
#2023-01-25|2039.35
#2023-01-26|2046.42
#2023-01-27|2057.80
#2023-01-30|2046.24
#2023-01-31|2038.16
#2023-02-01|2059.88
#2023-02-02|2113.48
#2023-02-03|2091.34
#2023-02-06|2048.04
#2023-02-07|2033.87
#2023-02-08|2047.66
#2023-02-09|2068.32
#2023-02-10|2025.52
#2023-02-13|2045.94
#2023-02-14|2047.75
#2023-02-15|2046.26
#2023-02-16|2050.07
#2023-02-17|2044.23
#2023-02-20|2052.43
#2023-02-21|2040.67
#2023-02-22|2009.86
#2023-02-23|2018.25
#2023-02-24|1992.51
#2023-02-27|2028.73
#2023-02-28|2038.46
#2023-03-01|2038.96
#2023-03-02|2026.50
#2023-03-03|2043.12
#2023-03-06|2061.03
#2023-03-07|2021.82
#2023-03-08|2016.34
#2023-03-09|2010.49
#2023-03-10|1999.54
#2023-03-13|1949.12
#2023-03-14|1980.01
#2023-03-15|1883.42
#2023-03-16|1911.84
#2023-03-17|1889.14
#2023-03-20|1910.34
#2023-03-21|1940.32
#2023-03-22|1935.79
#2023-03-23|1962.79
#2023-03-24|1906.53
#2023-03-27|1921.12
#2023-03-28|1918.01
#2023-03-29|1941.86
#2023-03-30|1988.27
#2023-03-31|1989.33
#2023-04-03|1990.08
#2023-04-04|2005.53
#2023-04-05|1967.60
#2023-04-06|1981.50
#2023-04-07|1981.93
#2023-04-10|1967.99
#2023-04-11|1999.08
#2023-04-12|2010.16
#2023-04-13|2035.60
#2023-04-14|2044.40
#2023-04-17|2035.97
#2023-04-18|2045.90
#2023-04-19|2036.81
#2023-04-20|2029.90
#2023-04-21|2029.82
#2023-04-24|2041.50
#2023-04-25|2016.61
#2023-04-26|2024.79
#2023-04-27|2032.82
#2023-04-28|2058.60
#2023-05-01|2050.19
#2023-05-02|2028.87
#2023-05-03|2042.14
#2023-05-04|2028.32
#2023-05-05|2056.14
#2023-05-08|2064.11
#2023-05-09|2040.56
#2023-05-10|2043.92
#2023-05-11|2033.47
#2023-05-12|2025.95
#2023-05-15|2035.85
#2023-05-16|2028.39
#2023-05-17|2022.89
#2023-05-18|2014.59
#2023-05-19|2029.27
#2023-05-22|2032.81
#2023-05-23|2026.14
#2023-05-24|1984.46
#2023-05-25|1969.88
#2023-05-26|1977.22
#2023-05-29|1976.50
#2023-05-30|1972.88
#2023-05-31|1949.12
#2023-06-01|1973.95
#2023-06-02|2010.02
#2023-06-05|2000.31
#2023-06-06|2002.06
#2023-06-07|2007.40
#2023-06-08|2018.37
#2023-06-09|2021.72
#2023-06-12|2026.41
#2023-06-13|2046.73
#2023-06-14|2062.25
#2023-06-15|2063.75
#2023-06-16|2071.66
#2023-06-19|2043.29
#2023-06-20|2020.13
#2023-06-21|2014.22
#2023-06-22|2002.49
#2023-06-23|1974.55
#2023-06-26|1971.06
#2023-06-27|1971.96
#2023-06-28|1984.13
#2023-06-29|1985.16
#2023-06-30|2010.12
#2023-07-03|2015.41
#2023-07-04|2025.84
#2023-07-05|2003.53
#2023-07-06|1960.97
#2023-07-07|1996.46
#2023-07-10|2000.53
#2023-07-11|2024.46
#2023-07-12|2085.86
#2023-07-13|2109.69
#2023-07-14|2105.09
#2023-07-17|2087.71
#2023-07-18|2107.91
#2023-07-19|2124.80
#2023-07-20|2111.33
#2023-07-21|2103.55
#2023-07-24|2100.04
#2023-07-25|2105.57
#2023-07-26|2108.79
#2023-07-27|2109.85
#2023-07-28|2106.23
#2023-07-31|2109.94
#2023-08-01|2088.32
#2023-08-02|2049.91
#2023-08-03|2047.17
#2023-08-04|2076.02
#2023-08-07|2067.87
#2023-08-08|2045.98
#2023-08-09|2061.84
#2023-08-10|2074.37
#2023-08-11|2047.37
#2023-08-14|2035.71
#2023-08-15|2028.47
#2023-08-16|2019.32
#2023-08-17|1999.09
#2023-08-18|1972.28
#2023-08-21|1966.98
#2023-08-22|1978.58
#2023-08-23|1983.26
#2023-08-24|1971.36
#2023-08-25|1957.04
#2023-08-28|1978.27
#2023-08-29|2002.13
#2023-08-30|2021.05
#2023-08-31|2016.54
#2023-09-01|2005.30
#2023-09-04|2000.32
#2023-09-05|1982.91
#2023-09-06|1969.06
#2023-09-07|1955.38
#2023-09-08|1961.37
#2023-09-11|1973.80
#2023-09-12|1960.07
#2023-09-13|1959.15
#2023-09-14|1973.21
#2023-09-15|1967.14
#2023-09-18|1941.33
#2023-09-19|1945.20
#2023-09-20|1973.82
#2023-09-21|1941.57
#2023-09-22|1938.49
#2023-09-25|1910.94
#2023-09-26|1892.27
#2023-09-27|1878.79
#2023-09-28|1888.83
#2023-09-29|1916.11
#2023-10-02|1879.71
#2023-10-03|1839.73
#2023-10-04|1830.78
#2023-10-05|1848.30
#2023-10-06|1861.12
#2023-10-09|1844.75
#2023-10-10|1895.17
#2023-10-11|1897.33
#2023-10-12|1880.99
#2023-10-13|1841.39
#2023-10-16|1851.45
#2023-10-17|1855.60
#2023-10-18|1823.77
#2023-10-19|1808.10
#2023-10-20|1789.48
#2023-10-23|1789.86
#2023-10-24|1795.52
#2023-10-25|1768.06
#2023-10-26|1761.04
#2023-10-27|1768.85
#2023-10-30|1785.78
#2023-10-31|1797.32
#2023-11-01|1798.98
#2023-11-02|1857.24
#2023-11-03|1902.69
#2023-11-06|1892.16
#2023-11-07|1876.90
#2023-11-08|1884.44
#2023-11-09|1909.14
#2023-11-10|1878.18
#2023-11-13|1886.95
#2023-11-14|1974.98
#2023-11-15|1989.68
#2023-11-16|1963.26
#2023-11-17|1988.59
#2023-11-20|2006.61
#2023-11-21|1984.43
#2023-11-22|1983.43
#2023-11-23|1994.96
#2023-11-24|2007.17
#2023-11-27|2003.13
#2023-11-28|2008.17
#2023-11-29|2023.76
#2023-11-30|2002.88
#2023-12-01|2013.66
#2023-12-04|2000.18
#2023-12-05|2013.21
#2023-12-06|2024.48
#2023-12-07|2020.98
#2023-12-08|2028.80
#2023-12-11|2023.50
#2023-12-12|2014.94
#2023-12-13|2013.93
#2023-12-14|2116.34
#2023-12-15|2107.05
#2023-12-18|2099.46
#2023-12-19|2129.50
#2023-12-20|2141.47
#2023-12-21|2138.68
#2023-12-22|2151.34
#2023-12-25|2149.38
#2023-12-26|2148.15
#2023-12-27|2177.56
#2023-12-28|2174.48
#2023-12-29|2164.01
#2024-01-01|2166.29
#2024-01-02|2135.12
#2024-01-03|2093.14
#2024-01-04|2118.38
#2024-01-05|2112.80
#2024-01-08|2128.09
#2024-01-09|2112.19
#2024-01-10|2115.69
#2024-01-11|2093.49
#2024-01-12|2119.45
#2024-01-15|2100.09
#2024-01-16|2076.70
#2024-01-17|2043.22
#2024-01-18|2058.44
#2024-01-19|2050.94
#2024-01-22|2075.37
#2024-01-23|2066.21
#2024-01-24|2102.35
#2024-01-25|2096.36
#2024-01-26|2116.53
#2024-01-29|2104.44
#2024-01-30|2110.00
#2024-01-31|2121.45
#2024-02-01|2099.46
#2024-02-02|2089.42
#2024-02-05|2060.56
#2024-02-06|2082.95
#2024-02-07|2080.77
#2024-02-08|2086.23
#2024-02-09|2086.77
#2024-02-12|2105.79
#2024-02-13|2067.71
#2024-02-14|2079.30
#2024-02-15|2102.06
#2024-02-16|2112.93
#2024-02-19|2111.45
#2024-02-20|2108.62
#2024-02-21|2106.10
#2024-02-22|2123.86
#2024-02-23|2122.24
#2024-02-26|2126.12
#2024-02-27|2132.86
#2024-02-28|2116.90
#2024-02-29|2117.80
#2024-03-01|2139.16
#2024-03-04|2132.60
#2024-03-05|2126.53
#2024-03-06|2139.52
#2024-03-07|2161.73
#2024-03-08|2172.49
#2024-03-11|2153.03
#2024-03-12|2160.86
#2024-03-13|2166.82
#2024-03-14|2149.40
#2024-03-15|2147.81
#2024-03-18|2143.50
#2024-03-19|2143.39
#2024-03-20|2146.07
#2024-03-21|2169.57
#2024-03-22|2161.82
#2024-03-25|2167.40
#2024-03-26|2174.86
#2024-03-27|2183.96
#2024-03-28|2187.80
#2024-03-29|2188.26
#2024-04-01|2175.73
#2024-04-02|2160.37
#2024-04-03|2181.05
#2024-04-04|2198.08
#2024-04-05|2173.55
#2024-04-08|2202.79
#2024-04-09|2194.42
#2024-04-10|2171.11
#2024-04-11|2157.74
#2024-04-12|2132.47
#2024-04-15|2128.17
#2024-04-16|2094.22
#2024-04-17|2095.25
#2024-04-18|2108.20
#2024-04-19|2103.27
#2024-04-22|2110.29
#2024-04-23|2142.07
#2024-04-24|2133.89
#2024-04-25|2117.49
#2024-04-26|2140.56
#2024-04-29|2175.32
#2024-04-30|2159.72
#2024-05-01|2155.79
#2024-05-02|2163.25
#2024-05-03|2192.39
#2024-05-06|2206.33
#2024-05-07|2227.09
#2024-05-08|2227.03
#2024-05-09|2234.95
#2024-05-10|2248.44
#2024-05-13|2257.38
#2024-05-14|2277.03
#2024-05-15|2300.89
#2024-05-16|2307.55
#2024-05-17|2306.50
#2024-05-20|2316.31
#2024-05-21|2308.68
#2024-05-22|2300.48
#2024-05-23|2298.18
#2024-05-24|2309.45
#2024-05-27|2321.80
#2024-05-28|2318.92
#2024-05-29|2274.00
#2024-05-30|2299.18
#2024-05-31|2309.91
#2024-06-03|2328.87
#2024-06-04|2308.32
#2024-06-05|2307.91
#2024-06-06|2314.81
#2024-06-07|2287.97
#2024-06-10|2273.23
#2024-06-11|2247.94
#2024-06-12|2303.82
#2024-06-13|2248.99
#2024-06-14|2205.20
#2024-06-17|2217.07
#2024-06-18|2244.17
#2024-06-19|2240.71
#2024-06-20|2254.31
#2024-06-21|2232.56
#2024-06-24|2259.39
#2024-06-25|2231.69
#2024-06-26|2212.08
#2024-06-27|2219.68
#2024-06-28|2215.05
#2024-07-01|2224.99
#2024-07-02|2222.97
#2024-07-03|2264.89
#2024-07-04|2278.69
#2024-07-05|2290.40
#2024-07-08|2295.18
#2024-07-09|2270.85
#2024-07-10|2291.95
#2024-07-11|2330.45
#2024-07-12|2347.37
#2024-07-15|2333.42
#2024-07-16|2331.16
#2024-07-17|2336.69
#2024-07-18|2343.67
#2024-07-19|2312.87
#2024-07-22|2326.73
#2024-07-23|2314.87
#2024-07-24|2308.32
#2024-07-25|2292.44
#2024-07-26|2314.03
#2024-07-29|2299.69
#2024-07-30|2312.31
#2024-07-31|2326.00
#2024-08-01|2296.34
#2024-08-02|2254.92
#2024-08-05|2195.62
#2024-08-06|2199.32
#2024-08-07|2236.84
#2024-08-08|2226.37
#2024-08-09|2243.27
#2024-08-12|2245.27
#2024-08-13|2257.18
#2024-08-14|2285.79
#2024-08-15|2297.50
#2024-08-16|2302.60
#2024-08-19|2332.90
#2024-08-20|2328.05
#2024-08-21|2341.99
#2024-08-22|2343.54
#2024-08-23|2374.89
#2024-08-26|2375.70
#2024-08-27|2374.98
#2024-08-28|2367.88
#2024-08-29|2363.91
#2024-08-30|2374.51
#2024-09-02|2366.62
#2024-09-03|2329.32
#2024-09-04|2331.24
#2024-09-05|2328.43
#2024-09-06|2307.19
#2024-09-09|2301.31
#2024-09-10|2294.05
#2024-09-11|2280.58
#2024-09-12|2307.76
#2024-09-13|2346.27
#2024-09-16|2347.42
#2024-09-17|2361.44
#2024-09-18|2356.69
#2024-09-19|2397.73
#2024-09-20|2367.90
#2024-09-23|2375.13
#2024-09-24|2380.13
#2024-09-25|2386.04
#2024-09-26|2422.59
#2024-09-27|2441.30
#2024-09-30|2415.63
#2024-10-01|2379.80
#2024-10-02|2362.02
#2024-10-03|2338.50
#2024-10-04|2351.99
#2024-10-07|2342.61
#2024-10-08|2324.76
#2024-10-09|2334.52
#2024-10-10|2317.58
#2024-10-11|2331.28
#2024-10-14|2322.98
#2024-10-15|2327.92
#2024-10-16|2321.48
#2024-10-17|2322.96
#2024-10-18|2333.28
#2024-10-21|2308.94
#2024-10-22|2305.85
#2024-10-23|2285.77
#2024-10-24|2289.07
#2024-10-25|2292.92
#2024-10-28|2300.38
#2024-10-29|2284.32
#2024-10-30|2281.74
#2024-10-31|2249.23
#2024-11-01|2261.05
#2024-11-04|2262.87
#2024-11-05|2262.19
#2024-11-06|2226.31
#2024-11-07|2269.41
#2024-11-08|2250.52
#2024-11-11|2252.90
#2024-11-12|2203.53
#2024-11-13|2191.33
#2024-11-14|2210.02
#2024-11-15|2192.79
#2024-11-18|2190.66
#2024-11-19|2184.26
#2024-11-20|2165.93
#2024-11-21|2166.97
#2024-11-22|2174.08
#2024-11-25|2204.23
#2024-11-26|2184.02
#2024-11-27|2204.26
#2024-11-28|2211.98
#2024-11-29|2220.06
#2024-12-02|2202.51
#2024-12-03|2218.12
#2024-12-04|2243.31
#2024-12-05|2259.66
#2024-12-06|2264.34
#2024-12-09|2278.52
#2024-12-10|2255.73
#2024-12-11|2257.83
#2024-12-12|2247.67
#2024-12-13|2236.66
#2024-12-16|2231.18
#2024-12-17|2208.17
#2024-12-18|2210.84
#2024-12-19|2159.48
#2024-12-20|2164.31
#2024-12-23|2163.35
#2024-12-24|2169.00
#2024-12-25|2169.01
#2024-12-26|2169.13
#2024-12-27|2184.42
#2024-12-30|2169.34
#2024-12-31|2179.39
#2025-01-01|2180.19
#2025-01-02|2178.36
#2025-01-03|2174.60
#2025-01-06|2206.61
#2025-01-07|2196.07
#2025-01-08|2154.23
#2025-01-09|2154.50
#2025-01-10|2125.23
#2025-01-13|2099.88
#2025-01-14|2118.02
#2025-01-15|2165.10
#2025-01-16|2174.14
#2025-01-17|2193.13
#2025-01-20|2212.53
#2025-01-21|2225.93
#2025-01-22|2229.29
#2025-01-23|2227.89
#2025-01-24|2253.20
#2025-01-27|2244.31
#2025-01-28|2246.62
#2025-01-29|2249.60
#2025-01-30|2277.98
#2025-01-31|2273.36
#2025-02-03|2233.20
#2025-02-04|2252.91
#2025-02-05|2272.09
#2025-02-06|2283.73
#2025-02-07|2272.72
#2025-02-10|2283.26
#2025-02-11|2284.26
#2025-02-12|2284.45
#2025-02-13|2321.93
#2025-02-14|2339.87
#2025-02-17|2343.92
#2025-02-18|2348.35
#2025-02-19|2314.05
#2025-02-20|2321.97
#2025-02-21|2324.94
#2025-02-24|2321.86
#2025-02-25|2322.39
#2025-02-26|2345.72
#2025-02-27|2313.46
#2025-02-28|2295.33
#2025-03-03|2330.11
#2025-03-04|2277.16
#2025-03-05|2361.97
#2025-03-06|2387.32
#2025-03-07|2389.41
#2025-03-10|2355.24
#2025-03-11|2345.89
#2025-03-12|2364.47
#2025-03-13|2343.58
#2025-03-14|2384.21
#2025-03-17|2416.86
#2025-03-18|2431.75
#2025-03-19|2418.48
#2025-03-20|2400.71
#2025-03-21|2373.30
#2025-03-24|2371.91
#2025-03-25|2387.65
#2025-03-26|2375.52
#2025-03-27|2370.21
#2025-03-28|2357.60
#2025-03-31|2306.51
#2025-04-01|2329.87
#2025-04-02|2331.03
#2025-04-03|2285.29
#2025-04-04|2188.61
#2025-04-07|2100.35
#2025-04-08|2162.56
#2025-04-09|2111.92
#2025-04-10|2216.15
#2025-04-11|2248.11
#2025-04-14|2322.60
#2025-04-15|2358.34
#2025-04-16|2360.83
#2025-04-17|2360.94
#2025-04-18|2360.33
#2025-04-21|2386.61
#2025-04-22|2389.98
#2025-04-23|2402.35
#2025-04-24|2416.64
#2025-04-25|2427.44
#2025-04-28|2447.52
#2025-04-29|2456.32
#2025-04-30|2472.64
#2025-05-01|2465.72
#2025-05-02|2515.82
#2025-05-05|2515.03
#2025-05-06|2519.36
#2025-05-07|2521.15
#2025-05-08|2519.99
#2025-05-09|2531.08
#2025-05-12|2526.86
#2025-05-13|2551.42
#2025-05-14|2563.71
#2025-05-15|2563.03
#2025-05-16|2566.64
#2025-05-19|2592.34
#2025-05-20|2612.61
#2025-05-21|2622.61
#2025-05-22|2590.13
#2025-05-23|2594.20
#2025-05-26|2631.92
#2025-05-27|2635.45
#2025-05-28|2628.22
#2025-05-29|2641.34
#2025-05-30|2640.58
#2025-06-02|2658.32
#2025-06-03|2648.11
#2025-06-04|2674.65
#2025-06-05|2683.10
#2025-06-06|2670.62
#2025-06-09|2684.87
#2025-06-10|2694.97
#2025-06-11|2707.09
#2025-06-12|2709.56
#2025-06-13|2669.30
#2025-06-16|2700.21
#2025-06-17|2674.59
#2025-06-18|2666.13
#2025-06-19|2632.73
#2025-06-20|2648.41
#2025-06-23|2710.89
#2025-06-24|2769.28
#2025-06-25|2763.16
#2025-06-26|2808.59
#2025-06-27|2830.61
#2025-06-30|2834.23
#2025-07-01|2842.04
#2025-07-02|2831.10
#2025-07-03|2856.05
#2025-07-04|2847.58
#2025-07-07|2843.54
#2025-07-08|2841.20
#2025-07-09|2865.72
#2025-07-10|2876.22
#2025-07-11|2858.30
#2025-07-14|2849.51
#2025-07-15|2832.92
#2025-07-16|2813.44
#2025-07-17|2837.28
#2025-07-18|2858.69
#2025-07-21|2876.73
#2025-07-22|2871.16
#2025-07-23|2898.57
#2025-07-24|2911.71
#2025-07-25|2893.20
#2025-07-28|2863.67
#2025-07-29|2829.49
#2025-07-30|2814.56
#2025-07-31|2799.53
#2025-08-01|2781.18
#2025-08-04|2797.05
#2025-08-05|2807.56
#2025-08-06|2821.41
#2025-08-07|2840.80
#2025-08-08|2852.13
#2025-08-11|2829.98
#2025-08-12|2845.41
#2025-08-13|2863.18
#2025-08-14|2856.24
#2025-08-15|2861.74
#2025-08-18|2856.14
#2025-08-19|2872.87
#2025-08-20|2865.76
#2025-08-21|2860.76
#2025-08-22|2915.67
#2025-08-25|2904.73
#2025-08-26|2872.98
#2025-08-27|2854.37
#2025-08-28|2863.95
#2025-08-29|2852.42
#2025-09-01|2860.04
#2025-09-02|2785.04
#2025-09-03|2799.36
#2025-09-04|2807.60
#2025-09-05|2840.84
#2025-09-08|2864.30
#2025-09-09|2858.34
#2025-09-10|2854.39
#2025-09-11|2867.34
#2025-09-12|2867.11
#2025-09-15|2881.91
#2025-09-16|2883.10
#2025-09-17|2884.74
#2025-09-18|2880.89
#2025-09-19|2865.99
#2025-09-22|2862.16
#2025-09-23|2884.16
#2025-09-24|2861.00
#2025-09-25|2814.60
#2025-09-26|2827.70
#2025-09-29|2853.75
#2025-09-30|2875.63
#2025-10-01|2892.48
#2025-10-02|2886.75
#2025-10-03|2917.93
#2025-10-06|2911.93
#2025-10-07|2894.16
#2025-10-08|2897.78
#2025-10-09|2892.01
#2025-10-10|2858.66
#2025-10-13|2873.35
#2025-10-14|2859.89
#2025-10-15|2873.88
#2025-10-16|2893.05
#2025-10-17|2862.71
#2025-10-20|2887.00
#2025-10-21|2883.68
#2025-10-22|2900.74
#2025-10-23|2922.93
#2025-10-24|2936.66
#2025-10-27|2939.40
#2025-10-28|2930.31
#2025-10-29|2923.50
#2025-10-30|2891.48
#2025-10-31|2872.75
#2025-11-03|2864.66
#2025-11-04|2827.12
#2025-11-05|2822.92
#2025-11-06|2808.30
#2025-11-07|2807.48
#2025-11-10|2834.67
#2025-11-11|2865.95
#2025-11-12|2879.30
#2025-11-13|2888.88
#2025-11-14|2853.11
#2025-11-17|2835.33
#2025-11-18|2785.81
#2025-11-19|2788.97
#2025-11-20|2787.82
#2025-11-21|2774.33
#2025-11-24|2803.42
#2025-11-25|2829.20
#2025-11-26|2858.90
#2025-11-27|2884.79
#2025-11-28|2893.84
#2025-12-01|2889.65
#2025-12-02|2877.82
#2025-12-03|2892.23
#2025-12-04|2914.30
#2025-12-05|2914.46
#2025-12-08|2899.86
#2025-12-09|2895.78
#2025-12-10|2893.50
#2025-12-11|2939.36
#2025-12-12|2930.68
#2025-12-15|2945.66
#2025-12-16|2946.62
#2025-12-17|2945.05
#2025-12-18|2972.00
#2025-12-19|2968.00
#2025-12-22|2990.69
#2025-12-23|2997.43
#2025-12-24|3001.26
#2025-12-25|2995.28
#2025-12-26|2994.34
#2025-12-29|3006.48
#2025-12-30|3023.38
#2025-12-31|3013.33
#2026-01-01|3016.77
#2026-01-02|3024.17
#2026-01-05|3043.30
#2026-01-06|3057.51
#2026-01-07|3078.23
#2026-01-08|3065.94
#2026-01-09|3079.94
#2026-01-12|3086.13
#2026-01-13|3071.40
#2026-01-14|3084.06
#2026-01-15|3098.78