Table Data - Nasdaq Developed Markets: Europe Construction and Materials Large Mid Cap Index
| Title | Nasdaq Developed Markets: Europe Construction and Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMEU5010LM |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMEU5010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 483.79 |
| 2001-04-02 | 483.52 |
| 2001-04-03 | 471.74 |
| 2001-04-04 | 491.59 |
| 2001-04-05 | 491.11 |
| 2001-04-06 | 493.86 |
| 2001-04-09 | 502.58 |
| 2001-04-10 | 509.62 |
| 2001-04-11 | 503.22 |
| 2001-04-12 | 508.66 |
| 2001-04-13 | . |
| 2001-04-16 | 503.40 |
| 2001-04-17 | 502.79 |
| 2001-04-18 | 503.47 |
| 2001-04-19 | 516.43 |
| 2001-04-20 | 527.09 |
| 2001-04-23 | 517.93 |
| 2001-04-24 | 518.85 |
| 2001-04-25 | 517.31 |
| 2001-04-26 | 526.11 |
| 2001-04-27 | 529.25 |
| 2001-04-30 | 530.83 |
| 2001-05-01 | 533.13 |
| 2001-05-02 | 534.84 |
| 2001-05-03 | 530.46 |
| 2001-05-04 | 533.24 |
| 2001-05-07 | 531.72 |
| 2001-05-08 | 530.62 |
| 2001-05-09 | 530.20 |
| 2001-05-10 | 534.74 |
| 2001-05-11 | 526.60 |
| 2001-05-14 | 524.08 |
| 2001-05-15 | 532.16 |
| 2001-05-16 | 532.44 |
| 2001-05-17 | 539.94 |
| 2001-05-18 | 538.48 |
| 2001-05-21 | 540.66 |
| 2001-05-22 | 529.94 |
| 2001-05-23 | 523.43 |
| 2001-05-24 | 521.32 |
| 2001-05-25 | 515.40 |
| 2001-05-28 | . |
| 2001-05-29 | 513.56 |
| 2001-05-30 | 506.87 |
| 2001-05-31 | 508.45 |
| 2001-06-01 | 503.43 |
| 2001-06-04 | 504.06 |
| 2001-06-05 | 504.98 |
| 2001-06-06 | 509.73 |
| 2001-06-07 | 509.10 |
| 2001-06-08 | 507.34 |
| 2001-06-11 | 499.02 |
| 2001-06-12 | 499.99 |
| 2001-06-13 | 504.80 |
| 2001-06-14 | 502.83 |
| 2001-06-15 | 497.89 |
| 2001-06-18 | 491.87 |
| 2001-06-19 | 493.19 |
| 2001-06-20 | 475.32 |
| 2001-06-21 | 474.55 |
| 2001-06-22 | 483.61 |
| 2001-06-25 | 491.39 |
| 2001-06-26 | 479.45 |
| 2001-06-27 | 477.19 |
| 2001-06-28 | 475.82 |
| 2001-06-29 | 479.65 |
| 2001-07-02 | 483.55 |
| 2001-07-03 | 487.97 |
| 2001-07-04 | . |
| 2001-07-05 | 480.61 |
| 2001-07-06 | 478.91 |
| 2001-07-09 | 480.26 |
| 2001-07-10 | 485.16 |
| 2001-07-11 | 487.35 |
| 2001-07-12 | 483.87 |
| 2001-07-13 | 485.99 |
| 2001-07-16 | 487.97 |
| 2001-07-17 | 482.62 |
| 2001-07-18 | 495.18 |
| 2001-07-19 | 490.22 |
| 2001-07-20 | 487.92 |
| 2001-07-23 | 485.75 |
| 2001-07-24 | 484.12 |
| 2001-07-25 | 475.53 |
| 2001-07-26 | 474.85 |
| 2001-07-27 | 482.87 |
| 2001-07-30 | 487.98 |
| 2001-07-31 | 487.58 |
| 2001-08-01 | 490.46 |
| 2001-08-02 | 497.23 |
| 2001-08-03 | 499.69 |
| 2001-08-06 | 498.34 |
| 2001-08-07 | 495.27 |
| 2001-08-08 | 493.65 |
| 2001-08-09 | 494.36 |
| 2001-08-10 | 495.00 |
| 2001-08-13 | 502.66 |
| 2001-08-14 | 505.79 |
| 2001-08-15 | 507.36 |
| 2001-08-16 | 510.61 |
| 2001-08-17 | 511.55 |
| 2001-08-20 | 506.06 |
| 2001-08-21 | 509.62 |
| 2001-08-22 | 514.52 |
| 2001-08-23 | 508.77 |
| 2001-08-24 | 510.41 |
| 2001-08-27 | 505.32 |
| 2001-08-28 | 498.61 |
| 2001-08-29 | 496.17 |
| 2001-08-30 | 485.46 |
| 2001-08-31 | 479.92 |
| 2001-09-03 | . |
| 2001-09-04 | 463.87 |
| 2001-09-05 | 459.67 |
| 2001-09-06 | 458.24 |
| 2001-09-07 | 456.33 |
| 2001-09-10 | 447.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 428.23 |
| 2001-09-18 | 422.98 |
| 2001-09-19 | 416.36 |
| 2001-09-20 | 393.81 |
| 2001-09-21 | 389.42 |
| 2001-09-24 | 407.50 |
| 2001-09-25 | 418.30 |
| 2001-09-26 | 423.50 |
| 2001-09-27 | 428.47 |
| 2001-09-28 | 424.91 |
| 2001-10-01 | 425.93 |
| 2001-10-02 | 430.51 |
| 2001-10-03 | 428.85 |
| 2001-10-04 | 444.22 |
| 2001-10-05 | 452.79 |
| 2001-10-08 | 448.47 |
| 2001-10-09 | 452.21 |
| 2001-10-10 | 455.49 |
| 2001-10-11 | 458.30 |
| 2001-10-12 | 460.83 |
| 2001-10-15 | 459.69 |
| 2001-10-16 | 470.13 |
| 2001-10-17 | 467.21 |
| 2001-10-18 | 456.29 |
| 2001-10-19 | 447.66 |
| 2001-10-22 | 446.85 |
| 2001-10-23 | 457.51 |
| 2001-10-24 | 461.68 |
| 2001-10-25 | 455.63 |
| 2001-10-26 | 458.04 |
| 2001-10-29 | 461.28 |
| 2001-10-30 | 450.47 |
| 2001-10-31 | 444.80 |
| 2001-11-01 | 438.87 |
| 2001-11-02 | 438.77 |
| 2001-11-05 | 439.42 |
| 2001-11-06 | 445.88 |
| 2001-11-07 | 447.80 |
| 2001-11-08 | 452.51 |
| 2001-11-09 | 449.50 |
| 2001-11-12 | 446.00 |
| 2001-11-13 | 448.04 |
| 2001-11-14 | 456.73 |
| 2001-11-15 | 459.93 |
| 2001-11-16 | 464.76 |
| 2001-11-19 | 467.02 |
| 2001-11-20 | 466.50 |
| 2001-11-21 | 462.18 |
| 2001-11-22 | . |
| 2001-11-23 | 462.05 |
| 2001-11-26 | 466.56 |
| 2001-11-27 | 466.64 |
| 2001-11-28 | 463.76 |
| 2001-11-29 | 465.94 |
| 2001-11-30 | 476.80 |
| 2001-12-03 | 471.94 |
| 2001-12-04 | 484.39 |
| 2001-12-05 | 490.05 |
| 2001-12-06 | 483.93 |
| 2001-12-07 | 493.72 |
| 2001-12-10 | 491.41 |
| 2001-12-11 | 494.51 |
| 2001-12-12 | 493.95 |
| 2001-12-13 | 484.29 |
| 2001-12-14 | 478.96 |
| 2001-12-17 | 489.89 |
| 2001-12-18 | 487.25 |
| 2001-12-19 | 481.43 |
| 2001-12-20 | 477.53 |
| 2001-12-21 | 479.57 |
| 2001-12-24 | 473.88 |
| 2001-12-25 | . |
| 2001-12-26 | 474.02 |
| 2001-12-27 | 484.06 |
| 2001-12-28 | 482.56 |
| 2001-12-31 | 488.68 |
| 2002-01-01 | . |
| 2002-01-02 | 493.62 |
| 2002-01-03 | 499.53 |
| 2002-01-04 | 499.42 |
| 2002-01-07 | 497.16 |
| 2002-01-08 | 496.20 |
| 2002-01-09 | 498.80 |
| 2002-01-10 | 491.90 |
| 2002-01-11 | 488.78 |
| 2002-01-14 | 480.39 |
| 2002-01-15 | 484.77 |
| 2002-01-16 | 470.26 |
| 2002-01-17 | 472.44 |
| 2002-01-18 | 468.99 |
| 2002-01-21 | . |
| 2002-01-22 | 465.53 |
| 2002-01-23 | 466.10 |
| 2002-01-24 | 465.59 |
| 2002-01-25 | 455.87 |
| 2002-01-28 | 460.20 |
| 2002-01-29 | 452.25 |
| 2002-01-30 | 447.29 |
| 2002-01-31 | 454.65 |
| 2002-02-01 | 458.98 |
| 2002-02-04 | 457.91 |
| 2002-02-05 | 456.08 |
| 2002-02-06 | 456.96 |
| 2002-02-07 | 456.57 |
| 2002-02-08 | 456.38 |
| 2002-02-11 | 461.27 |
| 2002-02-12 | 462.66 |
| 2002-02-13 | 462.62 |
| 2002-02-14 | 465.83 |
| 2002-02-15 | 467.27 |
| 2002-02-18 | . |
| 2002-02-19 | 456.87 |
| 2002-02-20 | 455.75 |
| 2002-02-21 | 461.63 |
| 2002-02-22 | 462.22 |
| 2002-02-25 | 463.05 |
| 2002-02-26 | 469.80 |
| 2002-02-27 | 472.87 |
| 2002-02-28 | 468.79 |
| 2002-03-01 | 470.98 |
| 2002-03-04 | 485.55 |
| 2002-03-05 | 488.20 |
| 2002-03-06 | 490.06 |
| 2002-03-07 | 496.69 |
| 2002-03-08 | 495.75 |
| 2002-03-11 | 490.41 |
| 2002-03-12 | 483.59 |
| 2002-03-13 | 482.99 |
| 2002-03-14 | 489.09 |
| 2002-03-15 | 488.35 |
| 2002-03-18 | 491.27 |
| 2002-03-19 | 501.08 |
| 2002-03-20 | 501.39 |
| 2002-03-21 | 497.64 |
| 2002-03-22 | 498.90 |
| 2002-03-25 | 496.89 |
| 2002-03-26 | 493.99 |
| 2002-03-27 | 493.29 |
| 2002-03-28 | 495.75 |
| 2002-03-29 | . |
| 2002-04-01 | 500.00 |
| 2002-04-02 | 500.17 |
| 2002-04-03 | 495.38 |
| 2002-04-04 | 492.85 |
| 2002-04-05 | 488.73 |
| 2002-04-08 | 480.76 |
| 2002-04-09 | 480.39 |
| 2002-04-10 | 483.87 |
| 2002-04-11 | 484.61 |
| 2002-04-12 | 487.10 |
| 2002-04-15 | 488.15 |
| 2002-04-16 | 494.17 |
| 2002-04-17 | 504.68 |
| 2002-04-18 | 503.87 |
| 2002-04-19 | 505.85 |
| 2002-04-22 | 506.95 |
| 2002-04-23 | 504.06 |
| 2002-04-24 | 500.98 |
| 2002-04-25 | 493.36 |
| 2002-04-26 | 494.76 |
| 2002-04-29 | 497.46 |
| 2002-04-30 | 500.69 |
| 2002-05-01 | 502.41 |
| 2002-05-02 | 499.61 |
| 2002-05-03 | 503.25 |
| 2002-05-06 | 507.29 |
| 2002-05-07 | 500.37 |
| 2002-05-08 | 505.72 |
| 2002-05-09 | 504.87 |
| 2002-05-10 | 510.22 |
| 2002-05-13 | 512.96 |
| 2002-05-14 | 507.78 |
| 2002-05-15 | 513.08 |
| 2002-05-16 | 513.71 |
| 2002-05-17 | 519.91 |
| 2002-05-20 | 520.22 |
| 2002-05-21 | 515.91 |
| 2002-05-22 | 516.14 |
| 2002-05-23 | 509.46 |
| 2002-05-24 | 511.02 |
| 2002-05-27 | . |
| 2002-05-28 | 514.55 |
| 2002-05-29 | 516.25 |
| 2002-05-30 | 510.62 |
| 2002-05-31 | 510.91 |
| 2002-06-03 | 508.89 |
| 2002-06-04 | 506.22 |
| 2002-06-05 | 501.40 |
| 2002-06-06 | 505.51 |
| 2002-06-07 | 495.17 |
| 2002-06-10 | 498.95 |
| 2002-06-11 | 497.80 |
| 2002-06-12 | 495.35 |
| 2002-06-13 | 493.61 |
| 2002-06-14 | 486.23 |
| 2002-06-17 | 492.77 |
| 2002-06-18 | 495.88 |
| 2002-06-19 | 496.01 |
| 2002-06-20 | 494.05 |
| 2002-06-21 | 494.48 |
| 2002-06-24 | 489.61 |
| 2002-06-25 | 491.03 |
| 2002-06-26 | 497.53 |
| 2002-06-27 | 497.59 |
| 2002-06-28 | 510.86 |
| 2002-07-01 | 502.03 |
| 2002-07-02 | 496.54 |
| 2002-07-03 | 481.02 |
| 2002-07-04 | . |
| 2002-07-05 | 491.87 |
| 2002-07-08 | 499.78 |
| 2002-07-09 | 498.61 |
| 2002-07-10 | 488.57 |
| 2002-07-11 | 476.97 |
| 2002-07-12 | 476.87 |
| 2002-07-15 | 475.08 |
| 2002-07-16 | 467.13 |
| 2002-07-17 | 479.44 |
| 2002-07-18 | 476.93 |
| 2002-07-19 | 470.30 |
| 2002-07-22 | 451.10 |
| 2002-07-23 | 434.58 |
| 2002-07-24 | 425.59 |
| 2002-07-25 | 431.45 |
| 2002-07-26 | 398.19 |
| 2002-07-29 | 413.43 |
| 2002-07-30 | 422.85 |
| 2002-07-31 | 419.99 |
| 2002-08-01 | 407.51 |
| 2002-08-02 | 396.14 |
| 2002-08-05 | 380.97 |
| 2002-08-06 | 379.51 |
| 2002-08-07 | 386.08 |
| 2002-08-08 | 397.01 |
| 2002-08-09 | 401.71 |
| 2002-08-12 | 401.37 |
| 2002-08-13 | 405.35 |
| 2002-08-14 | 402.30 |
| 2002-08-15 | 407.18 |
| 2002-08-16 | 409.29 |
| 2002-08-19 | 413.75 |
| 2002-08-20 | 418.20 |
| 2002-08-21 | 429.58 |
| 2002-08-22 | 435.99 |
| 2002-08-23 | 432.08 |
| 2002-08-26 | 429.93 |
| 2002-08-27 | 439.61 |
| 2002-08-28 | 430.85 |
| 2002-08-29 | 425.74 |
| 2002-08-30 | 425.47 |
| 2002-09-02 | . |
| 2002-09-03 | 414.55 |
| 2002-09-04 | 418.25 |
| 2002-09-05 | 413.20 |
| 2002-09-06 | 413.05 |
| 2002-09-09 | 409.48 |
| 2002-09-10 | 413.10 |
| 2002-09-11 | 421.23 |
| 2002-09-12 | 413.80 |
| 2002-09-13 | 410.37 |
| 2002-09-16 | 405.75 |
| 2002-09-17 | 400.86 |
| 2002-09-18 | 393.37 |
| 2002-09-19 | 392.74 |
| 2002-09-20 | 395.52 |
| 2002-09-23 | 385.61 |
| 2002-09-24 | 372.51 |
| 2002-09-25 | 372.38 |
| 2002-09-26 | 383.14 |
| 2002-09-27 | 383.77 |
| 2002-09-30 | 363.87 |
| 2002-10-01 | 361.85 |
| 2002-10-02 | 363.14 |
| 2002-10-03 | 358.97 |
| 2002-10-04 | 346.42 |
| 2002-10-07 | 343.97 |
| 2002-10-08 | 342.02 |
| 2002-10-09 | 339.30 |
| 2002-10-10 | 343.45 |
| 2002-10-11 | 360.86 |
| 2002-10-14 | 360.53 |
| 2002-10-15 | 380.49 |
| 2002-10-16 | 379.15 |
| 2002-10-17 | 385.85 |
| 2002-10-18 | 384.90 |
| 2002-10-21 | 384.69 |
| 2002-10-22 | 369.37 |
| 2002-10-23 | 360.10 |
| 2002-10-24 | 363.55 |
| 2002-10-25 | 352.13 |
| 2002-10-28 | 355.07 |
| 2002-10-29 | 341.45 |
| 2002-10-30 | 354.46 |
| 2002-10-31 | 368.82 |
| 2002-11-01 | 363.64 |
| 2002-11-04 | 380.06 |
| 2002-11-05 | 388.18 |
| 2002-11-06 | 382.73 |
| 2002-11-07 | 384.52 |
| 2002-11-08 | 387.25 |
| 2002-11-11 | 384.25 |
| 2002-11-12 | 390.91 |
| 2002-11-13 | 390.33 |
| 2002-11-14 | 399.60 |
| 2002-11-15 | 400.82 |
| 2002-11-18 | 406.72 |
| 2002-11-19 | 402.59 |
| 2002-11-20 | 396.87 |
| 2002-11-21 | 406.61 |
| 2002-11-22 | 408.34 |
| 2002-11-25 | 407.52 |
| 2002-11-26 | 402.09 |
| 2002-11-27 | 409.13 |
| 2002-11-28 | . |
| 2002-11-29 | 425.17 |
| 2002-12-02 | 422.50 |
| 2002-12-03 | 415.78 |
| 2002-12-04 | 412.10 |
| 2002-12-05 | 406.99 |
| 2002-12-06 | 403.38 |
| 2002-12-09 | 396.47 |
| 2002-12-10 | 396.06 |
| 2002-12-11 | 399.94 |
| 2002-12-12 | 399.71 |
| 2002-12-13 | 394.96 |
| 2002-12-16 | 395.60 |
| 2002-12-17 | 396.99 |
| 2002-12-18 | 389.50 |
| 2002-12-19 | 387.90 |
| 2002-12-20 | 392.67 |
| 2002-12-23 | 388.80 |
| 2002-12-24 | 388.91 |
| 2002-12-25 | . |
| 2002-12-26 | 389.85 |
| 2002-12-27 | 389.80 |
| 2002-12-30 | 389.17 |
| 2002-12-31 | 394.99 |
| 2003-01-01 | . |
| 2003-01-02 | 401.72 |
| 2003-01-03 | 407.57 |
| 2003-01-06 | 412.67 |
| 2003-01-07 | 408.72 |
| 2003-01-08 | 398.13 |
| 2003-01-09 | 402.93 |
| 2003-01-10 | 405.95 |
| 2003-01-13 | 403.37 |
| 2003-01-14 | 401.03 |
| 2003-01-15 | 395.01 |
| 2003-01-16 | 397.27 |
| 2003-01-17 | 394.56 |
| 2003-01-20 | . |
| 2003-01-21 | 386.18 |
| 2003-01-22 | 381.21 |
| 2003-01-23 | 373.04 |
| 2003-01-24 | 374.94 |
| 2003-01-27 | 361.59 |
| 2003-01-28 | 363.48 |
| 2003-01-29 | 359.37 |
| 2003-01-30 | 362.99 |
| 2003-01-31 | 372.51 |
| 2003-02-03 | 379.51 |
| 2003-02-04 | 370.50 |
| 2003-02-05 | 369.84 |
| 2003-02-06 | 362.85 |
| 2003-02-07 | 356.18 |
| 2003-02-10 | 352.77 |
| 2003-02-11 | 360.78 |
| 2003-02-12 | 362.38 |
| 2003-02-13 | 363.50 |
| 2003-02-14 | 365.98 |
| 2003-02-17 | . |
| 2003-02-18 | 371.40 |
| 2003-02-19 | 368.27 |
| 2003-02-20 | 364.98 |
| 2003-02-21 | 365.88 |
| 2003-02-24 | 360.29 |
| 2003-02-25 | 345.35 |
| 2003-02-26 | 342.41 |
| 2003-02-27 | 350.25 |
| 2003-02-28 | 355.76 |
| 2003-03-03 | 353.85 |
| 2003-03-04 | 352.87 |
| 2003-03-05 | 353.16 |
| 2003-03-06 | 346.91 |
| 2003-03-07 | 344.29 |
| 2003-03-10 | 336.74 |
| 2003-03-11 | 334.23 |
| 2003-03-12 | 323.11 |
| 2003-03-13 | 335.02 |
| 2003-03-14 | 348.55 |
| 2003-03-17 | 354.50 |
| 2003-03-18 | 355.26 |
| 2003-03-19 | 358.86 |
| 2003-03-20 | 356.28 |
| 2003-03-21 | 368.70 |
| 2003-03-24 | 354.49 |
| 2003-03-25 | 361.10 |
| 2003-03-26 | 358.87 |
| 2003-03-27 | 354.87 |
| 2003-03-28 | 352.85 |
| 2003-03-31 | 347.78 |
| 2003-04-01 | 343.73 |
| 2003-04-02 | 350.61 |
| 2003-04-03 | 354.21 |
| 2003-04-04 | 358.64 |
| 2003-04-07 | 368.45 |
| 2003-04-08 | 364.30 |
| 2003-04-09 | 372.06 |
| 2003-04-10 | 369.14 |
| 2003-04-11 | 371.26 |
| 2003-04-14 | 374.02 |
| 2003-04-15 | 380.05 |
| 2003-04-16 | 377.80 |
| 2003-04-17 | 381.13 |
| 2003-04-18 | . |
| 2003-04-21 | 379.33 |
| 2003-04-22 | 382.35 |
| 2003-04-23 | 389.51 |
| 2003-04-24 | 386.08 |
| 2003-04-25 | 390.14 |
| 2003-04-28 | 396.01 |
| 2003-04-29 | 405.02 |
| 2003-04-30 | 406.37 |
| 2003-05-01 | 410.44 |
| 2003-05-02 | 412.15 |
| 2003-05-05 | 420.52 |
| 2003-05-06 | 431.42 |
| 2003-05-07 | 422.77 |
| 2003-05-08 | 412.20 |
| 2003-05-09 | 416.52 |
| 2003-05-12 | 414.79 |
| 2003-05-13 | 415.09 |
| 2003-05-14 | 410.73 |
| 2003-05-15 | 410.65 |
| 2003-05-16 | 417.74 |
| 2003-05-19 | 411.57 |
| 2003-05-20 | 414.88 |
| 2003-05-21 | 409.82 |
| 2003-05-22 | 410.17 |
| 2003-05-23 | 404.58 |
| 2003-05-26 | . |
| 2003-05-27 | 405.58 |
| 2003-05-28 | 404.88 |
| 2003-05-29 | 409.61 |
| 2003-05-30 | 412.45 |
| 2003-06-02 | 415.39 |
| 2003-06-03 | 412.08 |
| 2003-06-04 | 416.01 |
| 2003-06-05 | 422.40 |
| 2003-06-06 | 425.02 |
| 2003-06-09 | 424.06 |
| 2003-06-10 | 422.88 |
| 2003-06-11 | 431.35 |
| 2003-06-12 | 436.46 |
| 2003-06-13 | 435.07 |
| 2003-06-16 | 449.33 |
| 2003-06-17 | 450.41 |
| 2003-06-18 | 439.51 |
| 2003-06-19 | 437.80 |
| 2003-06-20 | 438.89 |
| 2003-06-23 | 425.82 |
| 2003-06-24 | 421.29 |
| 2003-06-25 | 425.24 |
| 2003-06-26 | 419.04 |
| 2003-06-27 | 420.85 |
| 2003-06-30 | 419.01 |
| 2003-07-01 | 420.59 |
| 2003-07-02 | 426.36 |
| 2003-07-03 | 434.55 |
| 2003-07-04 | . |
| 2003-07-07 | 440.27 |
| 2003-07-08 | 445.82 |
| 2003-07-09 | 445.94 |
| 2003-07-10 | 440.49 |
| 2003-07-11 | 441.65 |
| 2003-07-14 | 445.06 |
| 2003-07-15 | 441.39 |
| 2003-07-16 | 440.75 |
| 2003-07-17 | 437.79 |
| 2003-07-18 | 442.58 |
| 2003-07-21 | 441.64 |
| 2003-07-22 | 435.81 |
| 2003-07-23 | 435.17 |
| 2003-07-24 | 447.10 |
| 2003-07-25 | 446.41 |
| 2003-07-28 | 454.11 |
| 2003-07-29 | 454.62 |
| 2003-07-30 | 455.28 |
| 2003-07-31 | 455.91 |
| 2003-08-01 | 453.10 |
| 2003-08-04 | 453.99 |
| 2003-08-05 | 457.83 |
| 2003-08-06 | 452.42 |
| 2003-08-07 | 448.21 |
| 2003-08-08 | 445.55 |
| 2003-08-11 | 445.75 |
| 2003-08-12 | 444.83 |
| 2003-08-13 | 447.24 |
| 2003-08-14 | 450.41 |
| 2003-08-15 | 459.15 |
| 2003-08-18 | 457.96 |
| 2003-08-19 | 462.64 |
| 2003-08-20 | 461.82 |
| 2003-08-21 | 456.51 |
| 2003-08-22 | 454.23 |
| 2003-08-25 | 449.52 |
| 2003-08-26 | 444.66 |
| 2003-08-27 | 447.46 |
| 2003-08-28 | 447.83 |
| 2003-08-29 | 454.25 |
| 2003-09-01 | . |
| 2003-09-02 | 453.26 |
| 2003-09-03 | 459.58 |
| 2003-09-04 | 458.06 |
| 2003-09-05 | 466.20 |
| 2003-09-08 | 470.24 |
| 2003-09-09 | 467.35 |
| 2003-09-10 | 456.36 |
| 2003-09-11 | 455.40 |
| 2003-09-12 | 458.39 |
| 2003-09-15 | 464.61 |
| 2003-09-16 | 463.22 |
| 2003-09-17 | 467.71 |
| 2003-09-18 | 474.15 |
| 2003-09-19 | 475.01 |
| 2003-09-22 | 468.69 |
| 2003-09-23 | 465.39 |
| 2003-09-24 | 464.09 |
| 2003-09-25 | 460.71 |
| 2003-09-26 | 455.40 |
| 2003-09-29 | 452.96 |
| 2003-09-30 | 447.80 |
| 2003-10-01 | 455.95 |
| 2003-10-02 | 452.98 |
| 2003-10-03 | 463.67 |
| 2003-10-06 | 467.63 |
| 2003-10-07 | 467.84 |
| 2003-10-08 | 469.43 |
| 2003-10-09 | 471.08 |
| 2003-10-10 | 474.66 |
| 2003-10-13 | 476.56 |
| 2003-10-14 | 480.73 |
| 2003-10-15 | 484.07 |
| 2003-10-16 | 481.10 |
| 2003-10-17 | 476.81 |
| 2003-10-20 | 478.35 |
| 2003-10-21 | 475.90 |
| 2003-10-22 | 470.33 |
| 2003-10-23 | 467.45 |
| 2003-10-24 | 471.21 |
| 2003-10-27 | 472.99 |
| 2003-10-28 | 473.17 |
| 2003-10-29 | 477.07 |
| 2003-10-30 | 480.33 |
| 2003-10-31 | 479.93 |
| 2003-11-03 | 478.82 |
| 2003-11-04 | 478.16 |
| 2003-11-05 | 472.59 |
| 2003-11-06 | 470.79 |
| 2003-11-07 | 483.61 |
| 2003-11-10 | 482.35 |
| 2003-11-11 | 481.04 |
| 2003-11-12 | 488.55 |
| 2003-11-13 | 493.66 |
| 2003-11-14 | 505.85 |
| 2003-11-17 | 495.27 |
| 2003-11-18 | 502.45 |
| 2003-11-19 | 498.02 |
| 2003-11-20 | 494.64 |
| 2003-11-21 | 501.43 |
| 2003-11-24 | 498.47 |
| 2003-11-25 | 500.48 |
| 2003-11-26 | 509.87 |
| 2003-11-27 | . |
| 2003-11-28 | 514.84 |
| 2003-12-01 | 523.99 |
| 2003-12-02 | 532.29 |
| 2003-12-03 | 535.51 |
| 2003-12-04 | 531.87 |
| 2003-12-05 | 533.10 |
| 2003-12-08 | 531.99 |
| 2003-12-09 | 533.49 |
| 2003-12-10 | 530.30 |
| 2003-12-11 | 529.26 |
| 2003-12-12 | 536.04 |
| 2003-12-15 | 538.95 |
| 2003-12-16 | 537.77 |
| 2003-12-17 | 540.30 |
| 2003-12-18 | 538.62 |
| 2003-12-19 | 539.98 |
| 2003-12-22 | 545.14 |
| 2003-12-23 | 547.48 |
| 2003-12-24 | 550.19 |
| 2003-12-25 | . |
| 2003-12-26 | 549.84 |
| 2003-12-29 | 551.80 |
| 2003-12-30 | 552.65 |
| 2003-12-31 | 559.60 |
| 2004-01-01 | . |
| 2004-01-02 | 565.08 |
| 2004-01-05 | 570.81 |
| 2004-01-06 | 571.54 |
| 2004-01-07 | 565.42 |
| 2004-01-08 | 571.55 |
| 2004-01-09 | 573.47 |
| 2004-01-12 | 575.33 |
| 2004-01-13 | 576.08 |
| 2004-01-14 | 578.04 |
| 2004-01-15 | 574.56 |
| 2004-01-16 | 568.78 |
| 2004-01-19 | . |
| 2004-01-20 | 575.50 |
| 2004-01-21 | 577.86 |
| 2004-01-22 | 584.30 |
| 2004-01-23 | 579.69 |
| 2004-01-26 | 574.32 |
| 2004-01-27 | 582.81 |
| 2004-01-28 | 576.44 |
| 2004-01-29 | 563.34 |
| 2004-01-30 | 567.68 |
| 2004-02-02 | 571.25 |
| 2004-02-03 | 571.43 |
| 2004-02-04 | 567.58 |
| 2004-02-05 | 572.62 |
| 2004-02-06 | 583.98 |
| 2004-02-09 | 587.80 |
| 2004-02-10 | 584.79 |
| 2004-02-11 | 588.19 |
| 2004-02-12 | 599.20 |
| 2004-02-13 | 594.30 |
| 2004-02-16 | . |
| 2004-02-17 | 600.16 |
| 2004-02-18 | 597.85 |
| 2004-02-19 | 596.06 |
| 2004-02-20 | 588.66 |
| 2004-02-23 | 588.80 |
| 2004-02-24 | 586.34 |
| 2004-02-25 | 578.39 |
| 2004-02-26 | 577.07 |
| 2004-02-27 | 581.81 |
| 2004-03-01 | 591.71 |
| 2004-03-02 | 591.79 |
| 2004-03-03 | 584.04 |
| 2004-03-04 | 589.47 |
| 2004-03-05 | 602.21 |
| 2004-03-08 | 601.53 |
| 2004-03-09 | 592.61 |
| 2004-03-10 | 577.48 |
| 2004-03-11 | 566.20 |
| 2004-03-12 | 564.28 |
| 2004-03-15 | 555.77 |
| 2004-03-16 | 563.66 |
| 2004-03-17 | 567.48 |
| 2004-03-18 | 568.55 |
| 2004-03-19 | 568.46 |
| 2004-03-22 | 559.85 |
| 2004-03-23 | 559.44 |
| 2004-03-24 | 553.44 |
| 2004-03-25 | 558.56 |
| 2004-03-26 | 561.19 |
| 2004-03-29 | 567.89 |
| 2004-03-30 | 568.79 |
| 2004-03-31 | 572.95 |
| 2004-04-01 | 580.65 |
| 2004-04-02 | 579.07 |
| 2004-04-05 | 575.31 |
| 2004-04-06 | 578.26 |
| 2004-04-07 | 584.54 |
| 2004-04-08 | 580.65 |
| 2004-04-09 | . |
| 2004-04-12 | 579.04 |
| 2004-04-13 | 573.00 |
| 2004-04-14 | 567.07 |
| 2004-04-15 | 569.41 |
| 2004-04-16 | 574.47 |
| 2004-04-19 | 573.91 |
| 2004-04-20 | 576.76 |
| 2004-04-21 | 569.93 |
| 2004-04-22 | 580.10 |
| 2004-04-23 | 584.11 |
| 2004-04-26 | 584.98 |
| 2004-04-27 | 588.43 |
| 2004-04-28 | 581.21 |
| 2004-04-29 | 575.38 |
| 2004-04-30 | 574.88 |
| 2004-05-03 | 580.26 |
| 2004-05-04 | 588.49 |
| 2004-05-05 | 591.59 |
| 2004-05-06 | 579.52 |
| 2004-05-07 | 569.01 |
| 2004-05-10 | 548.29 |
| 2004-05-11 | 550.91 |
| 2004-05-12 | 550.62 |
| 2004-05-13 | 554.31 |
| 2004-05-14 | 552.65 |
| 2004-05-17 | 551.47 |
| 2004-05-18 | 549.95 |
| 2004-05-19 | 563.80 |
| 2004-05-20 | 556.20 |
| 2004-05-21 | 562.49 |
| 2004-05-24 | 562.22 |
| 2004-05-25 | 567.65 |
| 2004-05-26 | 571.14 |
| 2004-05-27 | 583.08 |
| 2004-05-28 | 580.00 |
| 2004-05-31 | . |
| 2004-06-01 | 572.27 |
| 2004-06-02 | 579.48 |
| 2004-06-03 | 579.39 |
| 2004-06-04 | 586.55 |
| 2004-06-07 | 593.00 |
| 2004-06-08 | 592.95 |
| 2004-06-09 | 583.61 |
| 2004-06-10 | 585.70 |
| 2004-06-11 | . |
| 2004-06-14 | 580.28 |
| 2004-06-15 | 582.93 |
| 2004-06-16 | 582.45 |
| 2004-06-17 | 585.20 |
| 2004-06-18 | 590.51 |
| 2004-06-21 | 586.53 |
| 2004-06-22 | 582.80 |
| 2004-06-23 | 586.01 |
| 2004-06-24 | 589.80 |
| 2004-06-25 | 586.41 |
| 2004-06-28 | 593.99 |
| 2004-06-29 | 592.69 |
| 2004-06-30 | 595.85 |
| 2004-07-01 | 594.76 |
| 2004-07-02 | 597.44 |
| 2004-07-05 | . |
| 2004-07-06 | 594.78 |
| 2004-07-07 | 600.06 |
| 2004-07-08 | 600.91 |
| 2004-07-09 | 600.03 |
| 2004-07-12 | 601.83 |
| 2004-07-13 | 599.63 |
| 2004-07-14 | 602.08 |
| 2004-07-15 | 599.79 |
| 2004-07-16 | 605.20 |
| 2004-07-19 | 600.81 |
| 2004-07-20 | 598.17 |
| 2004-07-21 | 592.81 |
| 2004-07-22 | 588.19 |
| 2004-07-23 | 580.65 |
| 2004-07-26 | 579.02 |
| 2004-07-27 | 581.52 |
| 2004-07-28 | 580.32 |
| 2004-07-29 | 589.57 |
| 2004-07-30 | 589.86 |
| 2004-08-02 | 589.20 |
| 2004-08-03 | 593.90 |
| 2004-08-04 | 590.48 |
| 2004-08-05 | 594.36 |
| 2004-08-06 | 591.03 |
| 2004-08-09 | 585.99 |
| 2004-08-10 | 589.95 |
| 2004-08-11 | 583.11 |
| 2004-08-12 | 585.52 |
| 2004-08-13 | 590.16 |
| 2004-08-16 | 594.56 |
| 2004-08-17 | 595.52 |
| 2004-08-18 | 591.65 |
| 2004-08-19 | 597.05 |
| 2004-08-20 | 594.54 |
| 2004-08-23 | 596.65 |
| 2004-08-24 | 594.63 |
| 2004-08-25 | 595.97 |
| 2004-08-26 | 599.98 |
| 2004-08-27 | 600.95 |
| 2004-08-30 | 599.56 |
| 2004-08-31 | 601.11 |
| 2004-09-01 | 605.75 |
| 2004-09-02 | 606.03 |
| 2004-09-03 | 603.42 |
| 2004-09-06 | . |
| 2004-09-07 | 613.01 |
| 2004-09-08 | 618.53 |
| 2004-09-09 | 615.78 |
| 2004-09-10 | 624.08 |
| 2004-09-13 | 625.82 |
| 2004-09-14 | 622.16 |
| 2004-09-15 | 614.25 |
| 2004-09-16 | 614.90 |
| 2004-09-17 | 618.91 |
| 2004-09-20 | 616.65 |
| 2004-09-21 | 623.16 |
| 2004-09-22 | 622.50 |
| 2004-09-23 | 618.34 |
| 2004-09-24 | 615.97 |
| 2004-09-27 | 619.03 |
| 2004-09-28 | 620.70 |
| 2004-09-29 | 627.79 |
| 2004-09-30 | 630.14 |
| 2004-10-01 | 639.59 |
| 2004-10-04 | 639.02 |
| 2004-10-05 | 643.04 |
| 2004-10-06 | 643.15 |
| 2004-10-07 | 640.49 |
| 2004-10-08 | 646.83 |
| 2004-10-11 | 643.16 |
| 2004-10-12 | 637.52 |
| 2004-10-13 | 637.66 |
| 2004-10-14 | 639.10 |
| 2004-10-15 | 640.45 |
| 2004-10-18 | 640.33 |
| 2004-10-19 | 644.47 |
| 2004-10-20 | 643.68 |
| 2004-10-21 | 645.88 |
| 2004-10-22 | 649.64 |
| 2004-10-25 | 646.12 |
| 2004-10-26 | 645.48 |
| 2004-10-27 | 651.27 |
| 2004-10-28 | 655.46 |
| 2004-10-29 | 649.62 |
| 2004-11-01 | 656.25 |
| 2004-11-02 | 660.08 |
| 2004-11-03 | 670.89 |
| 2004-11-04 | 672.34 |
| 2004-11-05 | 680.83 |
| 2004-11-08 | 679.43 |
| 2004-11-09 | 675.11 |
| 2004-11-10 | 679.32 |
| 2004-11-11 | 687.46 |
| 2004-11-12 | 688.77 |
| 2004-11-15 | 689.68 |
| 2004-11-16 | 685.99 |
| 2004-11-17 | 693.23 |
| 2004-11-18 | 688.92 |
| 2004-11-19 | 688.97 |
| 2004-11-22 | 683.34 |
| 2004-11-23 | 689.29 |
| 2004-11-24 | 691.17 |
| 2004-11-25 | . |
| 2004-11-26 | 701.68 |
| 2004-11-29 | 700.07 |
| 2004-11-30 | 695.56 |
| 2004-12-01 | 705.81 |
| 2004-12-02 | 707.37 |
| 2004-12-03 | 710.77 |
| 2004-12-06 | 710.78 |
| 2004-12-07 | 714.69 |
| 2004-12-08 | 705.02 |
| 2004-12-09 | 700.60 |
| 2004-12-10 | 699.87 |
| 2004-12-13 | 710.32 |
| 2004-12-14 | 714.43 |
| 2004-12-15 | 725.68 |
| 2004-12-16 | 720.01 |
| 2004-12-17 | 711.18 |
| 2004-12-20 | 724.86 |
| 2004-12-21 | 724.98 |
| 2004-12-22 | 727.96 |
| 2004-12-23 | 735.01 |
| 2004-12-24 | . |
| 2004-12-27 | 740.69 |
| 2004-12-28 | 740.52 |
| 2004-12-29 | 741.08 |
| 2004-12-30 | 744.08 |
| 2004-12-31 | 739.48 |
| 2005-01-03 | 742.28 |
| 2005-01-04 | 741.57 |
| 2005-01-05 | 734.42 |
| 2005-01-06 | 734.64 |
| 2005-01-07 | 721.32 |
| 2005-01-10 | 725.05 |
| 2005-01-11 | 724.98 |
| 2005-01-12 | 730.48 |
| 2005-01-13 | 731.10 |
| 2005-01-14 | 734.96 |
| 2005-01-17 | . |
| 2005-01-18 | 735.69 |
| 2005-01-19 | 739.84 |
| 2005-01-20 | 734.89 |
| 2005-01-21 | 739.47 |
| 2005-01-24 | 735.15 |
| 2005-01-25 | 737.69 |
| 2005-01-26 | 745.40 |
| 2005-01-27 | 749.14 |
#2005-01-28| 745.24
#2005-01-31| 749.68
#2005-02-01| 751.43
#2005-02-02| 758.95
#2005-02-03| 757.06
#2005-02-04| 769.96
#2005-02-07| 766.72
#2005-02-08| 757.32
#2005-02-09| 756.73
#2005-02-10| 761.14
#2005-02-11| 769.59
#2005-02-14| 774.49
#2005-02-15| 779.12
#2005-02-16| 770.67
#2005-02-17| 775.34
#2005-02-18| 773.25
#2005-02-21| .
#2005-02-22| 764.27
#2005-02-23| 757.69
#2005-02-24| 754.88
#2005-02-25| 765.24
#2005-02-28| 772.45
#2005-03-01| 773.46
#2005-03-02| 762.25
#2005-03-03| 761.69
#2005-03-04| 772.59
#2005-03-07| 769.61
#2005-03-08| 779.45
#2005-03-09| 772.61
#2005-03-10| 769.23
#2005-03-11| 771.42
#2005-03-14| 765.37
#2005-03-15| 765.61
#2005-03-16| 764.70
#2005-03-17| 762.51
#2005-03-18| 758.65
#2005-03-21| 750.08
#2005-03-22| 749.01
#2005-03-23| 734.10
#2005-03-24| 735.04
#2005-03-25| .
#2005-03-28| 730.07
#2005-03-29| 729.90
#2005-03-30| 731.53
#2005-03-31| 733.71
#2005-04-01| 736.53
#2005-04-04| 726.82
#2005-04-05| 733.52
#2005-04-06| 737.66
#2005-04-07| 741.37
#2005-04-08| 738.75
#2005-04-11| 746.96
#2005-04-12| 741.84
#2005-04-13| 749.47
#2005-04-14| 738.65
#2005-04-15| 727.96
#2005-04-18| 715.51
#2005-04-19| 720.04
#2005-04-20| 718.64
#2005-04-21| 717.21
#2005-04-22| 723.57
#2005-04-25| 716.47
#2005-04-26| 716.49
#2005-04-27| 701.79
#2005-04-28| 699.40
#2005-04-29| 702.99
#2005-05-02| 705.32
#2005-05-03| 708.52
#2005-05-04| 715.45
#2005-05-05| 716.28
#2005-05-06| 714.15
#2005-05-09| 714.38
#2005-05-10| 718.12
#2005-05-11| 711.82
#2005-05-12| 711.23
#2005-05-13| 706.21
#2005-05-16| 705.38
#2005-05-17| 705.85
#2005-05-18| 719.68
#2005-05-19| 722.67
#2005-05-20| 718.86
#2005-05-23| 724.26
#2005-05-24| 721.71
#2005-05-25| 725.35
#2005-05-26| 724.73
#2005-05-27| 722.87
#2005-05-30| .
#2005-05-31| 715.89
#2005-06-01| 717.75
#2005-06-02| 716.00
#2005-06-03| 713.93
#2005-06-06| 713.13
#2005-06-07| 717.49
#2005-06-08| 719.88
#2005-06-09| 713.04
#2005-06-10| 715.53
#2005-06-13| 721.96
#2005-06-14| 720.56
#2005-06-15| 721.49
#2005-06-16| 725.16
#2005-06-17| 737.33
#2005-06-20| 728.46
#2005-06-21| 731.95
#2005-06-22| 732.32
#2005-06-23| 727.60
#2005-06-24| 723.69
#2005-06-27| 719.85
#2005-06-28| 720.15
#2005-06-29| 726.54
#2005-06-30| 731.35
#2005-07-01| 729.95
#2005-07-04| .
#2005-07-05| 720.58
#2005-07-06| 726.37
#2005-07-07| 717.61
#2005-07-08| 724.67
#2005-07-11| 735.95
#2005-07-12| 745.13
#2005-07-13| 743.65
#2005-07-14| 745.92
#2005-07-15| 737.83
#2005-07-18| 738.57
#2005-07-19| 739.76
#2005-07-20| 740.38
#2005-07-21| 752.55
#2005-07-22| 753.74
#2005-07-25| 750.81
#2005-07-26| 749.30
#2005-07-27| 754.71
#2005-07-28| 760.46
#2005-07-29| 762.45
#2005-08-01| 768.46
#2005-08-02| 769.51
#2005-08-03| 783.48
#2005-08-04| 781.14
#2005-08-05| 774.14
#2005-08-08| 782.02
#2005-08-09| 784.28
#2005-08-10| 790.47
#2005-08-11| 788.66
#2005-08-12| 786.04
#2005-08-15| 779.12
#2005-08-16| 779.34
#2005-08-17| 774.86
#2005-08-18| 760.86
#2005-08-19| 763.85
#2005-08-22| 771.24
#2005-08-23| 763.58
#2005-08-24| 764.83
#2005-08-25| 761.00
#2005-08-26| 763.78
#2005-08-29| 761.27
#2005-08-30| 753.63
#2005-08-31| 765.84
#2005-09-01| 787.23
#2005-09-02| 793.01
#2005-09-05| .
#2005-09-06| 793.03
#2005-09-07| 792.95
#2005-09-08| 781.99
#2005-09-09| 782.69
#2005-09-12| 774.95
#2005-09-13| 767.62
#2005-09-14| 769.31
#2005-09-15| 768.19
#2005-09-16| 772.81
#2005-09-19| 767.96
#2005-09-20| 769.35
#2005-09-21| 764.34
#2005-09-22| 756.58
#2005-09-23| 752.62
#2005-09-26| 755.15
#2005-09-27| 753.74
#2005-09-28| 757.81
#2005-09-29| 758.17
#2005-09-30| 766.11
#2005-10-03| 762.72
#2005-10-04| 769.50
#2005-10-05| 762.09
#2005-10-06| 764.99
#2005-10-07| 762.81
#2005-10-10| 760.60
#2005-10-11| 758.80
#2005-10-12| 755.68
#2005-10-13| 738.05
#2005-10-14| 744.69
#2005-10-17| 739.28
#2005-10-18| 727.54
#2005-10-19| 715.04
#2005-10-20| 715.50
#2005-10-21| 708.79
#2005-10-24| 715.72
#2005-10-25| 725.29
#2005-10-26| 723.74
#2005-10-27| 720.55
#2005-10-28| 717.04
#2005-10-31| 726.21
#2005-11-01| 731.34
#2005-11-02| 736.44
#2005-11-03| 740.34
#2005-11-04| 729.33
#2005-11-07| 730.15
#2005-11-08| 729.01
#2005-11-09| 726.20
#2005-11-10| 727.29
#2005-11-11| 730.95
#2005-11-14| 730.37
#2005-11-15| 726.30
#2005-11-16| 725.85
#2005-11-17| 738.84
#2005-11-18| 742.43
#2005-11-21| 746.83
#2005-11-22| 747.02
#2005-11-23| 761.06
#2005-11-24| .
#2005-11-25| 759.02
#2005-11-28| 760.25
#2005-11-29| 757.18
#2005-11-30| 756.48
#2005-12-01| 758.22
#2005-12-02| 759.80
#2005-12-05| 765.64
#2005-12-06| 773.10
#2005-12-07| 768.03
#2005-12-08| 775.15
#2005-12-09| 778.57
#2005-12-12| 785.49
#2005-12-13| 782.70
#2005-12-14| 792.64
#2005-12-15| 791.51
#2005-12-16| 798.38
#2005-12-19| 797.50
#2005-12-20| 790.60
#2005-12-21| 789.95
#2005-12-22| 792.53
#2005-12-23| 796.71
#2005-12-26| .
#2005-12-27| 798.90
#2005-12-28| 802.54
#2005-12-29| 801.01
#2005-12-30| 796.43
#2006-01-02| .
#2006-01-03| 818.75
#2006-01-04| 832.34
#2006-01-05| 829.55
#2006-01-06| 837.68
#2006-01-09| 830.85
#2006-01-10| 830.47
#2006-01-11| 840.60
#2006-01-12| 838.43
#2006-01-13| 836.18
#2006-01-16| .
#2006-01-17| 830.11
#2006-01-18| 824.88
#2006-01-19| 837.36
#2006-01-20| 836.37
#2006-01-23| 845.42
#2006-01-24| 848.32
#2006-01-25| 855.80
#2006-01-26| 874.95
#2006-01-27| 873.83
#2006-01-30| 867.43
#2006-01-31| 874.33
#2006-02-01| 883.84
#2006-02-02| 881.12
#2006-02-03| 877.99
#2006-02-06| 879.45
#2006-02-07| 875.35
#2006-02-08| 869.98
#2006-02-09| 881.17
#2006-02-10| 873.48
#2006-02-13| 878.57
#2006-02-14| 875.82
#2006-02-15| 876.22
#2006-02-16| 883.29
#2006-02-17| 889.08
#2006-02-20| .
#2006-02-21| 894.01
#2006-02-22| 905.91
#2006-02-23| 907.39
#2006-02-24| 906.37
#2006-02-27| 909.12
#2006-02-28| 903.66
#2006-03-01| 908.92
#2006-03-02| 900.96
#2006-03-03| 903.25
#2006-03-06| 910.22
#2006-03-07| 889.98
#2006-03-08| 882.94
#2006-03-09| 893.47
#2006-03-10| 897.56
#2006-03-13| 912.62
#2006-03-14| 924.47
#2006-03-15| 926.58
#2006-03-16| 942.12
#2006-03-17| 953.55
#2006-03-20| 958.00
#2006-03-21| 954.53
#2006-03-22| 951.82
#2006-03-23| 947.74
#2006-03-24| 955.50
#2006-03-27| 947.71
#2006-03-28| 944.71
#2006-03-29| 940.68
#2006-03-30| 960.84
#2006-03-31| 960.20
#2006-04-03| 970.73
#2006-04-04| 981.32
#2006-04-05| 982.05
#2006-04-06| 983.04
#2006-04-07| 963.63
#2006-04-10| 962.66
#2006-04-11| 948.28
#2006-04-12| 940.72
#2006-04-13| 940.83
#2006-04-14| .
#2006-04-17| 956.09
#2006-04-18| 953.63
#2006-04-19| 974.44
#2006-04-20| 976.13
#2006-04-21| 994.49
#2006-04-24| 994.90
#2006-04-25|1000.90
#2006-04-26|1013.21
#2006-04-27|1013.33
#2006-04-28|1016.55
#2006-05-01|1019.45
#2006-05-02|1026.13
#2006-05-03|1021.22
#2006-05-04|1031.14
#2006-05-05|1048.66
#2006-05-08|1059.34
#2006-05-09|1064.14
#2006-05-10|1070.71
#2006-05-11|1071.41
#2006-05-12|1049.50
#2006-05-15|1010.76
#2006-05-16|1003.86
#2006-05-17| 965.34
#2006-05-18| 958.53
#2006-05-19| 957.09
#2006-05-22| 914.79
#2006-05-23| 953.97
#2006-05-24| 931.83
#2006-05-25| 940.94
#2006-05-26| 965.80
#2006-05-29| .
#2006-05-30| 954.38
#2006-05-31| 963.62
#2006-06-01| 958.36
#2006-06-02| 977.05
#2006-06-05| 970.67
#2006-06-06| 930.17
#2006-06-07| 914.85
#2006-06-08| 869.77
#2006-06-09| 893.07
#2006-06-12| 879.97
#2006-06-13| 854.15
#2006-06-14| 872.62
#2006-06-15| 901.97
#2006-06-16| 896.71
#2006-06-19| 905.65
#2006-06-20| 912.41
#2006-06-21| 917.32
#2006-06-22| 915.42
#2006-06-23| 916.08
#2006-06-26| 917.89
#2006-06-27| 919.14
#2006-06-28| 914.54
#2006-06-29| 933.75
#2006-06-30| 965.17
#2006-07-03| 970.19
#2006-07-04| .
#2006-07-05| 959.02
#2006-07-06| 967.73
#2006-07-07| 968.71
#2006-07-10| 965.51
#2006-07-11| 953.13
#2006-07-12| 951.75
#2006-07-13| 935.66
#2006-07-14| 910.93
#2006-07-17| 891.64
#2006-07-18| 882.89
#2006-07-19| 910.91
#2006-07-20| 925.53
#2006-07-21| 915.19
#2006-07-24| 925.25
#2006-07-25| 929.72
#2006-07-26| 930.82
#2006-07-27| 958.07
#2006-07-28| 961.45
#2006-07-31| 963.26
#2006-08-01| 954.01
#2006-08-02| 978.23
#2006-08-03| 963.40
#2006-08-04| 983.94
#2006-08-07| 964.87
#2006-08-08| 969.28
#2006-08-09| 980.98
#2006-08-10| 960.49
#2006-08-11| 961.21
#2006-08-14| 970.90
#2006-08-15| 978.25
#2006-08-16| 989.98
#2006-08-17| 998.30
#2006-08-18| 994.97
#2006-08-21|1003.48
#2006-08-22| 999.84
#2006-08-23| 992.24
#2006-08-24| 990.60
#2006-08-25| 983.83
#2006-08-28| 992.23
#2006-08-29| 992.51
#2006-08-30|1003.37
#2006-08-31|1005.69
#2006-09-01|1014.26
#2006-09-04| .
#2006-09-05|1020.38
#2006-09-06|1013.65
#2006-09-07| 994.26
#2006-09-08| 993.15
#2006-09-11| 990.26
#2006-09-12| 998.51
#2006-09-13|1006.50
#2006-09-14|1011.79
#2006-09-15|1007.95
#2006-09-18|1016.14
#2006-09-19|1008.54
#2006-09-20|1019.89
#2006-09-21|1024.32
#2006-09-22|1019.45
#2006-09-25|1015.99
#2006-09-26|1021.54
#2006-09-27|1030.71
#2006-09-28|1032.67
#2006-09-29|1029.99
#2006-10-02|1039.24
#2006-10-03|1030.09
#2006-10-04|1033.25
#2006-10-05|1041.87
#2006-10-06|1033.14
#2006-10-09|1033.55
#2006-10-10|1035.83
#2006-10-11|1039.24
#2006-10-12|1051.17
#2006-10-13|1046.53
#2006-10-16|1050.75
#2006-10-17|1040.18
#2006-10-18|1047.89
#2006-10-19|1056.88
#2006-10-20|1060.69
#2006-10-23|1062.44
#2006-10-24|1059.25
#2006-10-25|1067.88
#2006-10-26|1072.41
#2006-10-27|1072.15
#2006-10-30|1068.38
#2006-10-31|1077.28
#2006-11-01|1083.54
#2006-11-02|1068.53
#2006-11-03|1071.23
#2006-11-06|1084.57
#2006-11-07|1093.92
#2006-11-08|1088.09
#2006-11-09|1095.26
#2006-11-10|1106.50
#2006-11-13|1116.34
#2006-11-14|1112.49
#2006-11-15|1126.50
#2006-11-16|1127.77
#2006-11-17|1121.80
#2006-11-20|1116.20
#2006-11-21|1121.89
#2006-11-22|1142.03
#2006-11-23| .
#2006-11-24|1142.19
#2006-11-27|1126.66
#2006-11-28|1119.86
#2006-11-29|1145.94
#2006-11-30|1151.30
#2006-12-01|1145.43
#2006-12-04|1154.64
#2006-12-05|1161.47
#2006-12-06|1166.74
#2006-12-07|1172.59
#2006-12-08|1176.28
#2006-12-11|1176.29
#2006-12-12|1183.72
#2006-12-13|1186.70
#2006-12-14|1188.31
#2006-12-15|1193.73
#2006-12-18|1193.40
#2006-12-19|1194.51
#2006-12-20|1207.52
#2006-12-21|1205.38
#2006-12-22|1195.85
#2006-12-25| .
#2006-12-26|1193.77
#2006-12-27|1202.40
#2006-12-28|1204.59
#2006-12-29|1206.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1218.64
#2007-01-04|1200.52
#2007-01-05|1180.67
#2007-01-08|1185.92
#2007-01-09|1196.98
#2007-01-10|1179.93
#2007-01-11|1193.13
#2007-01-12|1201.79
#2007-01-15| .
#2007-01-16|1198.58
#2007-01-17|1204.67
#2007-01-18|1209.30
#2007-01-19|1234.58
#2007-01-22|1232.94
#2007-01-23|1241.29
#2007-01-24|1248.01
#2007-01-25|1242.98
#2007-01-26|1234.00
#2007-01-29|1247.94
#2007-01-30|1253.39
#2007-01-31|1252.18
#2007-02-01|1269.48
#2007-02-02|1277.19
#2007-02-05|1274.39
#2007-02-06|1275.18
#2007-02-07|1287.44
#2007-02-08|1282.41
#2007-02-09|1288.21
#2007-02-12|1271.44
#2007-02-13|1281.75
#2007-02-14|1310.83
#2007-02-15|1310.99
#2007-02-16|1302.91
#2007-02-19| .
#2007-02-20|1321.77
#2007-02-21|1312.56
#2007-02-22|1314.77
#2007-02-23|1316.67
#2007-02-26|1330.07
#2007-02-27|1281.35
#2007-02-28|1263.63
#2007-03-01|1245.83
#2007-03-02|1239.97
#2007-03-05|1216.84
#2007-03-06|1236.37
#2007-03-07|1252.94
#2007-03-08|1267.40
#2007-03-09|1265.72
#2007-03-12|1264.06
#2007-03-13|1253.60
#2007-03-14|1216.53
#2007-03-15|1241.21
#2007-03-16|1251.02
#2007-03-19|1272.06
#2007-03-20|1288.11
#2007-03-21|1298.56
#2007-03-22|1327.78
#2007-03-23|1325.74
#2007-03-26|1326.76
#2007-03-27|1327.78
#2007-03-28|1315.64
#2007-03-29|1330.45
#2007-03-30|1332.00
#2007-04-02|1344.05
#2007-04-03|1369.10
#2007-04-04|1366.71
#2007-04-05|1381.45
#2007-04-06| .
#2007-04-09|1373.54
#2007-04-10|1386.53
#2007-04-11|1383.92
#2007-04-12|1383.00
#2007-04-13|1383.42
#2007-04-16|1389.21
#2007-04-17|1390.19
#2007-04-18|1380.91
#2007-04-19|1384.66
#2007-04-20|1406.13
#2007-04-23|1405.71
#2007-04-24|1390.58
#2007-04-25|1403.36
#2007-04-26|1395.78
#2007-04-27|1399.68
#2007-04-30|1408.26
#2007-05-01|1403.31
#2007-05-02|1415.21
#2007-05-03|1426.63
#2007-05-04|1451.61
#2007-05-07|1463.13
#2007-05-08|1437.71
#2007-05-09|1434.69
#2007-05-10|1415.66
#2007-05-11|1417.21
#2007-05-14|1418.06
#2007-05-15|1436.94
#2007-05-16|1433.79
#2007-05-17|1432.58
#2007-05-18|1447.14
#2007-05-21|1445.96
#2007-05-22|1459.55
#2007-05-23|1468.34
#2007-05-24|1459.38
#2007-05-25|1446.95
#2007-05-28| .
#2007-05-29|1453.96
#2007-05-30|1438.24
#2007-05-31|1465.66
#2007-06-01|1481.68
#2007-06-04|1479.32
#2007-06-05|1473.21
#2007-06-06|1434.61
#2007-06-07|1405.76
#2007-06-08|1391.25
#2007-06-11|1404.95
#2007-06-12|1380.83
#2007-06-13|1385.59
#2007-06-14|1416.42
#2007-06-15|1439.15
#2007-06-18|1440.20
#2007-06-19|1431.90
#2007-06-20|1445.85
#2007-06-21|1420.99
#2007-06-22|1420.86
#2007-06-25|1419.39
#2007-06-26|1417.51
#2007-06-27|1405.55
#2007-06-28|1425.33
#2007-06-29|1440.42
#2007-07-02|1450.67
#2007-07-03|1457.68
#2007-07-04| .
#2007-07-05|1458.71
#2007-07-06|1470.04
#2007-07-09|1470.96
#2007-07-10|1467.16
#2007-07-11|1466.59
#2007-07-12|1486.78
#2007-07-13|1484.92
#2007-07-16|1485.39
#2007-07-17|1481.20
#2007-07-18|1465.57
#2007-07-19|1476.19
#2007-07-20|1448.56
#2007-07-23|1454.28
#2007-07-24|1433.87
#2007-07-25|1406.95
#2007-07-26|1368.06
#2007-07-27|1359.03
#2007-07-30|1362.02
#2007-07-31|1391.10
#2007-08-01|1366.18
#2007-08-02|1378.52
#2007-08-03|1370.82
#2007-08-06|1344.17
#2007-08-07|1351.42
#2007-08-08|1376.03
#2007-08-09|1336.20
#2007-08-10|1297.11
#2007-08-13|1320.25
#2007-08-14|1300.21
#2007-08-15|1283.35
#2007-08-16|1224.26
#2007-08-17|1242.54
#2007-08-20|1247.49
#2007-08-21|1251.99
#2007-08-22|1286.54
#2007-08-23|1295.46
#2007-08-24|1311.66
#2007-08-27|1317.65
#2007-08-28|1295.58
#2007-08-29|1309.05
#2007-08-30|1319.81
#2007-08-31|1338.56
#2007-09-03| .
#2007-09-04|1344.91
#2007-09-05|1321.01
#2007-09-06|1310.17
#2007-09-07|1277.97
#2007-09-10|1250.09
#2007-09-11|1276.14
#2007-09-12|1284.29
#2007-09-13|1285.79
#2007-09-14|1254.86
#2007-09-17|1221.95
#2007-09-18|1256.46
#2007-09-19|1311.76
#2007-09-20|1310.38
#2007-09-21|1319.58
#2007-09-24|1314.16
#2007-09-25|1284.47
#2007-09-26|1292.88
#2007-09-27|1318.22
#2007-09-28|1328.10
#2007-10-01|1347.24
#2007-10-02|1360.84
#2007-10-03|1378.74
#2007-10-04|1370.41
#2007-10-05|1379.03
#2007-10-08|1368.74
#2007-10-09|1368.81
#2007-10-10|1382.05
#2007-10-11|1392.90
#2007-10-12|1365.49
#2007-10-15|1361.07
#2007-10-16|1332.92
#2007-10-17|1352.92
#2007-10-18|1341.82
#2007-10-19|1331.25
#2007-10-22|1292.75
#2007-10-23|1328.09
#2007-10-24|1326.73
#2007-10-25|1360.41
#2007-10-26|1375.13
#2007-10-29|1387.77
#2007-10-30|1380.49
#2007-10-31|1393.64
#2007-11-01|1372.34
#2007-11-02|1365.55
#2007-11-05|1355.14
#2007-11-06|1375.05
#2007-11-07|1372.89
#2007-11-08|1372.71
#2007-11-09|1353.60
#2007-11-12|1340.19
#2007-11-13|1330.92
#2007-11-14|1363.96
#2007-11-15|1339.90
#2007-11-16|1333.62
#2007-11-19|1290.39
#2007-11-20|1321.57
#2007-11-21|1279.81
#2007-11-22| .
#2007-11-23|1305.89
#2007-11-26|1301.01
#2007-11-27|1292.92
#2007-11-28|1314.12
#2007-11-29|1331.01
#2007-11-30|1343.14
#2007-12-03|1326.22
#2007-12-04|1302.97
#2007-12-05|1327.08
#2007-12-06|1323.92
#2007-12-07|1345.26
#2007-12-10|1390.78
#2007-12-11|1392.87
#2007-12-12|1394.18
#2007-12-13|1343.59
#2007-12-14|1337.03
#2007-12-17|1294.60
#2007-12-18|1285.82
#2007-12-19|1263.79
#2007-12-20|1242.54
#2007-12-21|1274.50
#2007-12-24|1278.78
#2007-12-25| .
#2007-12-26|1287.79
#2007-12-27|1291.79
#2007-12-28|1302.90
#2007-12-31|1296.22
#2008-01-01| .
#2008-01-02|1278.83
#2008-01-03|1259.62
#2008-01-04|1230.71
#2008-01-07|1192.89
#2008-01-08|1201.70
#2008-01-09|1171.97
#2008-01-10|1168.34
#2008-01-11|1182.46
#2008-01-14|1216.57
#2008-01-15|1175.89
#2008-01-16|1159.20
#2008-01-17|1146.39
#2008-01-18|1142.93
#2008-01-21| .
#2008-01-22|1132.24
#2008-01-23|1105.04
#2008-01-24|1179.58
#2008-01-25|1162.63
#2008-01-28|1149.06
#2008-01-29|1170.37
#2008-01-30|1160.22
#2008-01-31|1153.31
#2008-02-01|1203.92
#2008-02-04|1215.72
#2008-02-05|1142.44
#2008-02-06|1143.05
#2008-02-07|1101.10
#2008-02-08|1104.90
#2008-02-11|1095.54
#2008-02-12|1141.31
#2008-02-13|1143.08
#2008-02-14|1161.10
#2008-02-15|1153.62
#2008-02-18| .
#2008-02-19|1190.92
#2008-02-20|1170.21
#2008-02-21|1197.51
#2008-02-22|1188.49
#2008-02-25|1208.65
#2008-02-26|1232.50
#2008-02-27|1243.77
#2008-02-28|1226.82
#2008-02-29|1210.91
#2008-03-03|1190.71
#2008-03-04|1177.16
#2008-03-05|1212.49
#2008-03-06|1197.43
#2008-03-07|1191.55
#2008-03-10|1170.54
#2008-03-11|1189.57
#2008-03-12|1212.62
#2008-03-13|1197.96
#2008-03-14|1188.68
#2008-03-17|1158.09
#2008-03-18|1199.26
#2008-03-19|1176.00
#2008-03-20|1159.37
#2008-03-21| .
#2008-03-24|1156.31
#2008-03-25|1214.13
#2008-03-26|1225.93
#2008-03-27|1243.10
#2008-03-28|1234.44
#2008-03-31|1249.04
#2008-04-01|1265.93
#2008-04-02|1278.81
#2008-04-03|1270.67
#2008-04-04|1278.35
#2008-04-07|1286.44
#2008-04-08|1262.32
#2008-04-09|1260.59
#2008-04-10|1250.99
#2008-04-11|1239.16
#2008-04-14|1228.93
#2008-04-15|1229.73
#2008-04-16|1271.93
#2008-04-17|1266.42
#2008-04-18|1272.92
#2008-04-21|1268.25
#2008-04-22|1256.90
#2008-04-23|1271.22
#2008-04-24|1256.38
#2008-04-25|1270.91
#2008-04-28|1281.08
#2008-04-29|1254.84
#2008-04-30|1249.94
#2008-05-01|1240.24
#2008-05-02|1253.33
#2008-05-05|1262.76
#2008-05-06|1253.17
#2008-05-07|1264.13
#2008-05-08|1264.48
#2008-05-09|1252.19
#2008-05-12|1262.75
#2008-05-13|1254.02
#2008-05-14|1265.56
#2008-05-15|1272.78
#2008-05-16|1300.31
#2008-05-19|1312.67
#2008-05-20|1302.19
#2008-05-21|1294.14
#2008-05-22|1295.20
#2008-05-23|1268.93
#2008-05-26| .
#2008-05-27|1267.88
#2008-05-28|1267.63
#2008-05-29|1252.48
#2008-05-30|1266.25
#2008-06-02|1249.86
#2008-06-03|1246.94
#2008-06-04|1226.95
#2008-06-05|1233.72
#2008-06-06|1217.90
#2008-06-09|1192.98
#2008-06-10|1164.92
#2008-06-11|1142.61
#2008-06-12|1138.01
#2008-06-13|1136.37
#2008-06-16|1138.57
#2008-06-17|1136.93
#2008-06-18|1106.02
#2008-06-19|1097.09
#2008-06-20|1091.33
#2008-06-23|1068.18
#2008-06-24|1055.47
#2008-06-25|1087.21
#2008-06-26|1059.72
#2008-06-27|1065.86
#2008-06-30|1062.25
#2008-07-01|1021.48
#2008-07-02| 990.17
#2008-07-03| 992.30
#2008-07-04| .
#2008-07-07| 992.89
#2008-07-08| 965.83
#2008-07-09| 989.15
#2008-07-10| 956.01
#2008-07-11| 920.65
#2008-07-14| 938.88
#2008-07-15| 914.41
#2008-07-16| 917.00
#2008-07-17| 975.99
#2008-07-18| 994.80
#2008-07-21|1002.01
#2008-07-22| 990.23
#2008-07-23| 999.29
#2008-07-24| 959.73
#2008-07-25| 967.04
#2008-07-28| 951.99
#2008-07-29| 937.68
#2008-07-30| 951.47
#2008-07-31| 951.69
#2008-08-01| 925.08
#2008-08-04| 911.49
#2008-08-05| 938.09
#2008-08-06| 960.15
#2008-08-07| 961.55
#2008-08-08| 957.63
#2008-08-11| 983.30
#2008-08-12| 974.87
#2008-08-13| 938.13
#2008-08-14| 941.84
#2008-08-15| 937.99
#2008-08-18| 938.59
#2008-08-19| 900.18
#2008-08-20| 897.96
#2008-08-21| 890.97
#2008-08-22| 915.67
#2008-08-25| 900.53
#2008-08-26| 897.06
#2008-08-27| 903.79
#2008-08-28| 922.46
#2008-08-29| 931.24
#2008-09-01| .
#2008-09-02| 949.40
#2008-09-03| 930.79
#2008-09-04| 893.80
#2008-09-05| 861.42
#2008-09-08| 894.64
#2008-09-09| 873.17
#2008-09-10| 864.50
#2008-09-11| 841.80
#2008-09-12| 868.17
#2008-09-15| 850.11
#2008-09-16| 838.34
#2008-09-17| 818.07
#2008-09-18| 826.40
#2008-09-19| 906.02
#2008-09-22| 887.48
#2008-09-23| 863.26
#2008-09-24| 852.64
#2008-09-25| 870.55
#2008-09-26| 843.94
#2008-09-29| 777.29
#2008-09-30| 768.02
#2008-10-01| 757.37
#2008-10-02| 726.00
#2008-10-03| 744.52
#2008-10-06| 676.29
#2008-10-07| 673.75
#2008-10-08| 655.50
#2008-10-09| 659.41
#2008-10-10| 618.32
#2008-10-13| 692.08
#2008-10-14| 716.10
#2008-10-15| 646.35
#2008-10-16| 596.65
#2008-10-17| 594.46
#2008-10-20| 610.77
#2008-10-21| 622.52
#2008-10-22| 569.48
#2008-10-23| 558.44
#2008-10-24| 534.96
#2008-10-27| 506.45
#2008-10-28| 517.73
#2008-10-29| 585.04
#2008-10-30| 600.81
#2008-10-31| 603.12
#2008-11-03| 612.57
#2008-11-04| 647.85
#2008-11-05| 647.66
#2008-11-06| 584.07
#2008-11-07| 590.10
#2008-11-10| 610.40
#2008-11-11| 571.69
#2008-11-12| 550.99
#2008-11-13| 546.54
#2008-11-14| 557.68
#2008-11-17| 536.97
#2008-11-18| 526.99
#2008-11-19| 503.72
#2008-11-20| 476.09
#2008-11-21| 473.67
#2008-11-24| 539.30
#2008-11-25| 568.05
#2008-11-26| 560.74
#2008-11-27| .
#2008-11-28| 567.84
#2008-12-01| 532.61
#2008-12-02| 554.50
#2008-12-03| 547.60
#2008-12-04| 553.56
#2008-12-05| 525.92
#2008-12-08| 581.03
#2008-12-09| 599.13
#2008-12-10| 618.95
#2008-12-11| 624.48
#2008-12-12| 613.61
#2008-12-15| 626.92
#2008-12-16| 630.69
#2008-12-17| 667.61
#2008-12-18| 667.26
#2008-12-19| 632.14
#2008-12-22| 620.03
#2008-12-23| 621.29
#2008-12-24| 620.52
#2008-12-25| .
#2008-12-26| 623.37
#2008-12-29| 638.32
#2008-12-30| 646.72
#2008-12-31| 637.19
#2009-01-01| .
#2009-01-02| 659.55
#2009-01-05| 657.91
#2009-01-06| 666.25
#2009-01-07| 681.42
#2009-01-08| 672.12
#2009-01-09| 660.68
#2009-01-12| 630.41
#2009-01-13| 604.82
#2009-01-14| 564.58
#2009-01-15| 558.11
#2009-01-16| 579.23
#2009-01-19| .
#2009-01-20| 538.92
#2009-01-21| 536.63
#2009-01-22| 536.63
#2009-01-23| 517.56
#2009-01-26| 549.53
#2009-01-27| 545.39
#2009-01-28| 572.06
#2009-01-29| 549.14
#2009-01-30| 534.00
#2009-02-02| 521.04
#2009-02-03| 535.23
#2009-02-04| 561.54
#2009-02-05| 559.97
#2009-02-06| 587.88
#2009-02-09| 604.66
#2009-02-10| 580.77
#2009-02-11| 574.15
#2009-02-12| 554.26
#2009-02-13| 567.32
#2009-02-16| .
#2009-02-17| 513.30
#2009-02-18| 510.52
#2009-02-19| 517.76
#2009-02-20| 480.75
#2009-02-23| 475.60
#2009-02-24| 467.01
#2009-02-25| 467.64
#2009-02-26| 473.83
#2009-02-27| 464.33
#2009-03-02| 440.66
#2009-03-03| 434.40
#2009-03-04| 469.57
#2009-03-05| 442.78
#2009-03-06| 442.57
#2009-03-09| 428.84
#2009-03-10| 462.42
#2009-03-11| 473.44
#2009-03-12| 479.84
#2009-03-13| 479.70
#2009-03-16| 500.15
#2009-03-17| 494.42
#2009-03-18| 494.86
#2009-03-19| 526.10
#2009-03-20| 523.22
#2009-03-23| 536.24
#2009-03-24| 531.95
#2009-03-25| 539.95
#2009-03-26| 538.39
#2009-03-27| 521.75
#2009-03-30| 493.84
#2009-03-31| 517.88
#2009-04-01| 530.42
#2009-04-02| 579.55
#2009-04-03| 584.56
#2009-04-06| 575.66
#2009-04-07| 556.03
#2009-04-08| 561.28
#2009-04-09| 576.92
#2009-04-10| .
#2009-04-13| 582.08
#2009-04-14| 597.14
#2009-04-15| 581.73
#2009-04-16| 599.17
#2009-04-17| 609.73
#2009-04-20| 571.83
#2009-04-21| 572.97
#2009-04-22| 612.24
#2009-04-23| 614.20
#2009-04-24| 630.72
#2009-04-27| 633.61
#2009-04-28| 613.73
#2009-04-29| 637.96
#2009-04-30| 653.71
#2009-05-01| 654.23
#2009-05-04| 677.21
#2009-05-05| 683.50
#2009-05-06| 679.69
#2009-05-07| 671.05
#2009-05-08| 684.46
#2009-05-11| 668.71
#2009-05-12| 663.15
#2009-05-13| 633.93
#2009-05-14| 642.74
#2009-05-15| 653.64
#2009-05-18| 658.47
#2009-05-19| 689.29
#2009-05-20| 703.84
#2009-05-21| 684.00
#2009-05-22| 691.06
#2009-05-25| .
#2009-05-26| 688.26
#2009-05-27| 689.49
#2009-05-28| 668.55
#2009-05-29| 679.27
#2009-06-01| 704.80
#2009-06-02| 724.53
#2009-06-03| 697.56
#2009-06-04| 693.73
#2009-06-05| 691.88
#2009-06-08| 673.66
#2009-06-09| 681.35
#2009-06-10| 688.87
#2009-06-11| 692.91
#2009-06-12| 694.53
#2009-06-15| 671.90
#2009-06-16| 672.63
#2009-06-17| 647.29
#2009-06-18| 656.76
#2009-06-19| 668.24
#2009-06-22| 632.97
#2009-06-23| 638.05
#2009-06-24| 657.05
#2009-06-25| 650.26
#2009-06-26| 660.77
#2009-06-29| 675.74
#2009-06-30| 665.63
#2009-07-01| 674.18
#2009-07-02| 645.38
#2009-07-03| .
#2009-07-06| 626.13
#2009-07-07| 629.25
#2009-07-08| 623.73
#2009-07-09| 632.72
#2009-07-10| 617.18
#2009-07-13| 632.81
#2009-07-14| 639.39
#2009-07-15| 659.44
#2009-07-16| 663.94
#2009-07-17| 672.07
#2009-07-20| 687.88
#2009-07-21| 700.78
#2009-07-22| 699.55
#2009-07-23| 720.64
#2009-07-24| 718.10
#2009-07-27| 719.04
#2009-07-28| 706.21
#2009-07-29| 710.85
#2009-07-30| 728.15
#2009-07-31| 735.70
#2009-08-03| 765.86
#2009-08-04| 760.93
#2009-08-05| 755.54
#2009-08-06| 754.75
#2009-08-07| 752.82
#2009-08-10| 752.65
#2009-08-11| 741.89
#2009-08-12| 754.69
#2009-08-13| 776.85
#2009-08-14| 765.25
#2009-08-17| 737.92
#2009-08-18| 746.67
#2009-08-19| 750.26
#2009-08-20| 775.36
#2009-08-21| 802.28
#2009-08-24| 820.01
#2009-08-25| 829.52
#2009-08-26| 806.24
#2009-08-27| 801.72
#2009-08-28| 821.96
#2009-08-31| 813.00
#2009-09-01| 791.56
#2009-09-02| 775.77
#2009-09-03| 783.22
#2009-09-04| 795.71
#2009-09-07| .
#2009-09-08| 829.97
#2009-09-09| 851.18
#2009-09-10| 846.25
#2009-09-11| 858.94
#2009-09-14| 854.46
#2009-09-15| 857.14
#2009-09-16| 878.37
#2009-09-17| 893.74
#2009-09-18| 897.08
#2009-09-21| 873.17
#2009-09-22| 883.08
#2009-09-23| 878.23
#2009-09-24| 856.11
#2009-09-25| 844.41
#2009-09-28| 860.79
#2009-09-29| 854.48
#2009-09-30| 857.78
#2009-10-01| 835.50
#2009-10-02| 820.89
#2009-10-05| 833.78
#2009-10-06| 867.04
#2009-10-07| 863.97
#2009-10-08| 888.87
#2009-10-09| 888.28
#2009-10-12| 905.18
#2009-10-13| 894.36
#2009-10-14| 917.64
#2009-10-15| 922.03
#2009-10-16| 904.08
#2009-10-19| 921.71
#2009-10-20| 906.48
#2009-10-21| 905.76
#2009-10-22| 889.56
#2009-10-23| 886.79
#2009-10-26| 862.74
#2009-10-27| 850.03
#2009-10-28| 810.51
#2009-10-29| 842.11
#2009-10-30| 810.82
#2009-11-02| 825.99
#2009-11-03| 810.00
#2009-11-04| 845.86
#2009-11-05| 863.44
#2009-11-06| 854.68
#2009-11-09| 881.48
#2009-11-10| 879.37
#2009-11-11| 888.17
#2009-11-12| 880.53
#2009-11-13| 885.60
#2009-11-16| 909.10
#2009-11-17| 887.90
#2009-11-18| 898.60
#2009-11-19| 869.87
#2009-11-20| 863.02
#2009-11-23| 892.50
#2009-11-24| 883.76
#2009-11-25| 895.06
#2009-11-26| .
#2009-11-27| 866.89
#2009-11-30| 857.14
#2009-12-01| 896.50
#2009-12-02| 904.32
#2009-12-03| 905.43
#2009-12-04| 902.63
#2009-12-07| 900.05
#2009-12-08| 874.89
#2009-12-09| 868.73
#2009-12-10| 875.58
#2009-12-11| 874.89
#2009-12-14| 884.91
#2009-12-15| 877.34
#2009-12-16| 885.10
#2009-12-17| 864.44
#2009-12-18| 853.41
#2009-12-21| 869.02
#2009-12-22| 871.58
#2009-12-23| 881.13
#2009-12-24| 879.72
#2009-12-25| .
#2009-12-28| 886.80
#2009-12-29| 897.19
#2009-12-30| 885.80
#2009-12-31| 885.70
#2010-01-01| .
#2010-01-04| 908.05
#2010-01-05| 908.64
#2010-01-06| 911.27
#2010-01-07| 905.04
#2010-01-08| 911.92
#2010-01-11| 929.55
#2010-01-12| 914.23
#2010-01-13| 917.13
#2010-01-14| 922.22
#2010-01-15| 903.74
#2010-01-18| .
#2010-01-19| 905.17
#2010-01-20| 875.97
#2010-01-21| 853.73
#2010-01-22| 850.31
#2010-01-25| 847.16
#2010-01-26| 844.55
#2010-01-27| 822.60
#2010-01-28| 805.68
#2010-01-29| 818.41
#2010-02-01| 817.14
#2010-02-02| 834.78
#2010-02-03| 834.09
#2010-02-04| 799.53
#2010-02-05| 770.35
#2010-02-08| 774.87
#2010-02-09| 781.54
#2010-02-10| 781.79
#2010-02-11| 768.24
#2010-02-12| 755.66
#2010-02-15| .
#2010-02-16| 771.40
#2010-02-17| 787.84
#2010-02-18| 791.93
#2010-02-19| 784.14
#2010-02-22| 786.04
#2010-02-23| 774.07
#2010-02-24| 769.53
#2010-02-25| 749.51
#2010-02-26| 770.62
#2010-03-01| 775.06
#2010-03-02| 788.90
#2010-03-03| 806.93
#2010-03-04| 807.35
#2010-03-05| 822.70
#2010-03-08| 826.49
#2010-03-09| 823.04
#2010-03-10| 834.33
#2010-03-11| 833.62
#2010-03-12| 841.62
#2010-03-15| 827.13
#2010-03-16| 840.46
#2010-03-17| 857.03
#2010-03-18| 844.96
#2010-03-19| 837.11
#2010-03-22| 833.97
#2010-03-23| 845.68
#2010-03-24| 826.03
#2010-03-25| 831.87
#2010-03-26| 832.36
#2010-03-29| 835.53
#2010-03-30| 831.89
#2010-03-31| 838.05
#2010-04-01| 853.27
#2010-04-02| .
#2010-04-05| 850.23
#2010-04-06| 851.66
#2010-04-07| 849.13
#2010-04-08| 840.50
#2010-04-09| 865.35
#2010-04-12| 874.75
#2010-04-13| 865.01
#2010-04-14| 879.03
#2010-04-15| 877.76
#2010-04-16| 871.71
#2010-04-19| 862.58
#2010-04-20| 875.60
#2010-04-21| 869.00
#2010-04-22| 848.73
#2010-04-23| 879.36
#2010-04-26| 887.56
#2010-04-27| 851.74
#2010-04-28| 829.31
#2010-04-29| 853.26
#2010-04-30| 855.39
#2010-05-03| 849.26
#2010-05-04| 801.93
#2010-05-05| 769.14
#2010-05-06| 744.19
#2010-05-07| 713.06
#2010-05-10| 786.11
#2010-05-11| 774.00
#2010-05-12| 787.07
#2010-05-13| 777.46
#2010-05-14| 734.77
#2010-05-17| 719.64
#2010-05-18| 735.96
#2010-05-19| 704.45
#2010-05-20| 684.12
#2010-05-21| 695.28
#2010-05-24| 689.15
#2010-05-25| 654.40
#2010-05-26| 674.08
#2010-05-27| 703.54
#2010-05-28| 701.44
#2010-05-31| .
#2010-06-01| 703.75
#2010-06-02| 697.50
#2010-06-03| 709.44
#2010-06-04| 680.94
#2010-06-07| 672.94
#2010-06-08| 665.01
#2010-06-09| 687.39
#2010-06-10| 714.62
#2010-06-11| 718.24
#2010-06-14| 740.70
#2010-06-15| 749.90
#2010-06-16| 744.19
#2010-06-17| 749.07
#2010-06-18| 751.61
#2010-06-21| 762.77
#2010-06-22| 748.38
#2010-06-23| 728.41
#2010-06-24| 715.33
#2010-06-25| 703.88
#2010-06-28| 720.65
#2010-06-29| 680.45
#2010-06-30| 682.64
#2010-07-01| 669.30
#2010-07-02| 678.26
#2010-07-05| .
#2010-07-06| 698.59
#2010-07-07| 691.03
#2010-07-08| 699.49
#2010-07-09| 697.88
#2010-07-12| 698.03
#2010-07-13| 720.56
#2010-07-14| 722.31
#2010-07-15| 721.52
#2010-07-16| 704.45
#2010-07-19| 699.47
#2010-07-20| 694.75
#2010-07-21| 705.17
#2010-07-22| 732.51
#2010-07-23| 731.55
#2010-07-26| 744.26
#2010-07-27| 746.23
#2010-07-28| 741.57
#2010-07-29| 751.42
#2010-07-30| 735.56
#2010-08-02| 765.98
#2010-08-03| 764.60
#2010-08-04| 756.99
#2010-08-05| 760.42
#2010-08-06| 755.75
#2010-08-09| 763.86
#2010-08-10| 742.00
#2010-08-11| 709.09
#2010-08-12| 697.66
#2010-08-13| 689.57
#2010-08-16| 697.44
#2010-08-17| 715.02
#2010-08-18| 715.05
#2010-08-19| 696.15
#2010-08-20| 672.86
#2010-08-23| 674.91
#2010-08-24| 646.70
#2010-08-25| 641.39
#2010-08-26| 651.82
#2010-08-27| 657.63
#2010-08-30| 654.01
#2010-08-31| 656.88
#2010-09-01| 686.57
#2010-09-02| 691.41
#2010-09-03| 701.85
#2010-09-06| .
#2010-09-07| 692.48
#2010-09-08| 698.29
#2010-09-09| 704.35
#2010-09-10| 702.11
#2010-09-13| 719.32
#2010-09-14| 723.57
#2010-09-15| 722.23
#2010-09-16| 717.77
#2010-09-17| 718.55
#2010-09-20| 729.90
#2010-09-21| 740.37
#2010-09-22| 745.92
#2010-09-23| 735.75
#2010-09-24| 751.55
#2010-09-27| 751.77
#2010-09-28| 755.46
#2010-09-29| 755.36
#2010-09-30| 754.67
#2010-10-01| 752.18
#2010-10-04| 743.39
#2010-10-05| 768.57
#2010-10-06| 782.36
#2010-10-07| 773.98
#2010-10-08| 775.68
#2010-10-11| 779.83
#2010-10-12| 772.30
#2010-10-13| 791.82
#2010-10-14| 804.02
#2010-10-15| 798.49
#2010-10-18| 792.88
#2010-10-19| 778.47
#2010-10-20| 794.59
#2010-10-21| 810.49
#2010-10-22| 798.52
#2010-10-25| 803.01
#2010-10-26| 792.08
#2010-10-27| 779.78
#2010-10-28| 786.99
#2010-10-29| 782.59
#2010-11-01| 786.77
#2010-11-02| 796.43
#2010-11-03| 798.06
#2010-11-04| 838.25
#2010-11-05| 830.44
#2010-11-08| 826.49
#2010-11-09| 840.51
#2010-11-10| 823.61
#2010-11-11| 809.99
#2010-11-12| 805.88
#2010-11-15| 811.59
#2010-11-16| 788.09
#2010-11-17| 795.67
#2010-11-18| 818.51
#2010-11-19| 826.16
#2010-11-22| 819.29
#2010-11-23| 793.21
#2010-11-24| 796.94
#2010-11-25| .
#2010-11-26| 785.79
#2010-11-29| 763.92
#2010-11-30| 755.93
#2010-12-01| 774.61
#2010-12-02| 804.18
#2010-12-03| 820.69
#2010-12-06| 813.79
#2010-12-07| 834.97
#2010-12-08| 826.75
#2010-12-09| 828.66
#2010-12-10| 831.79
#2010-12-13| 847.85
#2010-12-14| 851.83
#2010-12-15| 843.20
#2010-12-16| 837.96
#2010-12-17| 836.74
#2010-12-20| 840.43
#2010-12-21| 855.41
#2010-12-22| 848.09
#2010-12-23| 840.68
#2010-12-24| .
#2010-12-27| 839.23
#2010-12-28| 840.40
#2010-12-29| 849.38
#2010-12-30| 851.41
#2010-12-31| 855.75
#2011-01-03| 868.14
#2011-01-04| 859.38
#2011-01-05| 834.76
#2011-01-06| 821.29
#2011-01-07| 812.48
#2011-01-10| 803.22
#2011-01-11| 820.08
#2011-01-12| 840.93
#2011-01-13| 851.84
#2011-01-14| 859.55
#2011-01-17| .
#2011-01-18| 864.19
#2011-01-19| 862.81
#2011-01-20| 854.47
#2011-01-21| 874.75
#2011-01-24| 889.03
#2011-01-25| 889.88
#2011-01-26| 894.57
#2011-01-27| 894.63
#2011-01-28| 877.87
#2011-01-31| 879.89
#2011-02-01| 893.08
#2011-02-02| 884.31
#2011-02-03| 869.51
#2011-02-04| 880.25
#2011-02-07| 890.25
#2011-02-08| 897.19
#2011-02-09| 898.37
#2011-02-10| 889.06
#2011-02-11| 894.20
#2011-02-14| 890.70
#2011-02-15| 888.89
#2011-02-16| 890.51
#2011-02-17| 893.60
#2011-02-18| 912.69
#2011-02-21| .
#2011-02-22| 890.61
#2011-02-23| 882.01
#2011-02-24| 880.62
#2011-02-25| 895.62
#2011-02-28| 907.67
#2011-03-01| 902.17
#2011-03-02| 900.23
#2011-03-03| 912.15
#2011-03-04| 907.26
#2011-03-07| 910.02
#2011-03-08| 909.79
#2011-03-09| 904.54
#2011-03-10| 885.32
#2011-03-11| 875.90
#2011-03-14| 875.87
#2011-03-15| 860.08
#2011-03-16| 841.13
#2011-03-17| 867.41
#2011-03-18| 881.72
#2011-03-21| 903.01
#2011-03-22| 897.38
#2011-03-23| 902.00
#2011-03-24| 922.03
#2011-03-25| 923.32
#2011-03-28| 921.71
#2011-03-29| 924.84
#2011-03-30| 931.10
#2011-03-31| 930.57
#2011-04-01| 940.50
#2011-04-04| 948.94
#2011-04-05| 945.67
#2011-04-06| 956.30
#2011-04-07| 946.76
#2011-04-08| 965.87
#2011-04-11| 952.20
#2011-04-12| 941.24
#2011-04-13| 958.05
#2011-04-14| 947.48
#2011-04-15| 944.02
#2011-04-18| 911.75
#2011-04-19| 922.22
#2011-04-20| 958.87
#2011-04-21| 975.74
#2011-04-22| .
#2011-04-25| 975.20
#2011-04-26| 983.72
#2011-04-27| 987.32
#2011-04-28|1003.37
#2011-04-29|1004.74
#2011-05-02|1010.16
#2011-05-03|1004.93
#2011-05-04| 989.10
#2011-05-05| 959.36
#2011-05-06| 965.51
#2011-05-09| 942.34
#2011-05-10| 959.40
#2011-05-11| 952.24
#2011-05-12| 938.74
#2011-05-13| 933.63
#2011-05-16| 934.83
#2011-05-17| 913.38
#2011-05-18| 923.24
#2011-05-19| 932.38
#2011-05-20| 922.39
#2011-05-23| 893.22
#2011-05-24| 902.20
#2011-05-25| 901.73
#2011-05-26| 903.51
#2011-05-27| 924.33
#2011-05-30| .
#2011-05-31| 943.01
#2011-06-01| 937.28
#2011-06-02| 926.96
#2011-06-03| 927.61
#2011-06-06| 920.25
#2011-06-07| 924.45
#2011-06-08| 908.14
#2011-06-09| 912.86
#2011-06-10| 886.40
#2011-06-13| 886.50
#2011-06-14| 903.63
#2011-06-15| 877.71
#2011-06-16| 866.53
#2011-06-17| 878.37
#2011-06-20| 868.54
#2011-06-21| 892.44
#2011-06-22| 888.44
#2011-06-23| 853.72
#2011-06-24| 851.12
#2011-06-27| 856.62
#2011-06-28| 865.25
#2011-06-29| 893.81
#2011-06-30| 916.57
#2011-07-01| 919.11
#2011-07-04| .
#2011-07-05| 905.06
#2011-07-06| 891.28
#2011-07-07| 898.05
#2011-07-08| 877.16
#2011-07-11| 840.69
#2011-07-12| 829.13
#2011-07-13| 852.08
#2011-07-14| 838.34
#2011-07-15| 825.45
#2011-07-18| 798.89
#2011-07-19| 821.70
#2011-07-20| 834.12
#2011-07-21| 857.95
#2011-07-22| 863.30
#2011-07-25| 855.22
#2011-07-26| 855.63
#2011-07-27| 843.21
#2011-07-28| 826.40
#2011-07-29| 834.22
#2011-08-01| 802.07
#2011-08-02| 778.55
#2011-08-03| 770.79
#2011-08-04| 727.30
#2011-08-05| 726.23
#2011-08-08| 687.78
#2011-08-09| 713.65
#2011-08-10| 674.13
#2011-08-11| 700.77
#2011-08-12| 723.77
#2011-08-15| 738.82
#2011-08-16| 728.30
#2011-08-17| 732.35
#2011-08-18| 673.30
#2011-08-19| 670.61
#2011-08-22| 671.13
#2011-08-23| 679.17
#2011-08-24| 696.38
#2011-08-25| 689.92
#2011-08-26| 681.41
#2011-08-29| 710.68
#2011-08-30| 709.72
#2011-08-31| 741.34
#2011-09-01| 734.05
#2011-09-02| 704.51
#2011-09-05| .
#2011-09-06| 653.44
#2011-09-07| 678.78
#2011-09-08| 677.62
#2011-09-09| 634.34
#2011-09-12| 606.53
#2011-09-13| 616.61
#2011-09-14| 628.90
#2011-09-15| 657.57
#2011-09-16| 658.27
#2011-09-19| 633.61
#2011-09-20| 649.14
#2011-09-21| 637.49
#2011-09-22| 592.18
#2011-09-23| 594.35
#2011-09-26| 600.88
#2011-09-27| 647.53
#2011-09-28| 633.72
#2011-09-29| 651.18
#2011-09-30| 627.40
#2011-10-03| 620.82
#2011-10-04| 595.34
#2011-10-05| 623.55
#2011-10-06| 653.46
#2011-10-07| 656.51
#2011-10-10| 683.27
#2011-10-11| 679.03
#2011-10-12| 705.53
#2011-10-13| 694.83
#2011-10-14| 709.96
#2011-10-17| 695.27
#2011-10-18| 692.83
#2011-10-19| 700.92
#2011-10-20| 684.37
#2011-10-21| 713.69
#2011-10-24| 738.14
#2011-10-25| 725.06
#2011-10-26| 723.43
#2011-10-27| 775.52
#2011-10-28| 768.25
#2011-10-31| 731.46
#2011-11-01| 679.03
#2011-11-02| 694.14
#2011-11-03| 713.05
#2011-11-04| 704.80
#2011-11-07| 697.27
#2011-11-08| 704.71
#2011-11-09| 673.48
#2011-11-10| 667.38
#2011-11-11| 693.45
#2011-11-14| 676.24
#2011-11-15| 656.63
#2011-11-16| 660.63
#2011-11-17| 646.13
#2011-11-18| 643.13
#2011-11-21| 617.03
#2011-11-22| 611.35
#2011-11-23| 592.87
#2011-11-24| .
#2011-11-25| 592.99
#2011-11-28| 627.68
#2011-11-29| 635.46
#2011-11-30| 674.60
#2011-12-01| 667.17
#2011-12-02| 675.33
#2011-12-05| 689.20
#2011-12-06| 677.39
#2011-12-07| 674.40
#2011-12-08| 650.20
#2011-12-09| 666.88
#2011-12-12| 642.55
#2011-12-13| 637.06
#2011-12-14| 609.85
#2011-12-15| 618.56
#2011-12-16| 621.62
#2011-12-19| 621.21
#2011-12-20| 647.01
#2011-12-21| 640.26
#2011-12-22| 650.09
#2011-12-23| 653.24
#2011-12-26| .
#2011-12-27| 654.98
#2011-12-28| 641.40
#2011-12-29| 647.61
#2011-12-30| 663.72
#2012-01-02| .
#2012-01-03| 689.13
#2012-01-04| 674.18
#2012-01-05| 658.15
#2012-01-06| 648.98
#2012-01-09| 647.65
#2012-01-10| 671.52
#2012-01-11| 670.00
#2012-01-12| 678.75
#2012-01-13| 673.74
#2012-01-16| .
#2012-01-17| 690.55
#2012-01-18| 700.06
#2012-01-19| 722.70
#2012-01-20| 715.07
#2012-01-23| 728.10
#2012-01-24| 714.52
#2012-01-25| 715.17
#2012-01-26| 738.86
#2012-01-27| 727.56
#2012-01-30| 709.08
#2012-01-31| 713.81
#2012-02-01| 739.58
#2012-02-02| 744.22
#2012-02-03| 752.43
#2012-02-06| 745.29
#2012-02-07| 751.04
#2012-02-08| 751.33
#2012-02-09| 759.38
#2012-02-10| 744.29
#2012-02-13| 747.97
#2012-02-14| 740.28
#2012-02-15| 738.32
#2012-02-16| 735.75
#2012-02-17| 764.58
#2012-02-20| .
#2012-02-21| 777.64
#2012-02-22| 770.07
#2012-02-23| 768.44
#2012-02-24| 783.83
#2012-02-27| 774.75
#2012-02-28| 777.46
#2012-02-29| 776.33
#2012-03-01| 782.94
#2012-03-02| 775.22
#2012-03-05| 767.02
#2012-03-06| 727.82
#2012-03-07| 738.08
#2012-03-08| 762.65
#2012-03-09| 760.54
#2012-03-12| 758.74
#2012-03-13| 772.94
#2012-03-14| 770.47
#2012-03-15| 781.32
#2012-03-16| 787.23
#2012-03-19| 786.60
#2012-03-20| 770.88
#2012-03-21| 768.25
#2012-03-22| 754.23
#2012-03-23| 762.17
#2012-03-26| 772.32
#2012-03-27| 768.31
#2012-03-28| 752.14
#2012-03-29| 738.70
#2012-03-30| 755.12
#2012-04-02| 759.29
#2012-04-03| 749.10
#2012-04-04| 714.02
#2012-04-05| 712.89
#2012-04-06| .
#2012-04-09| 712.39
#2012-04-10| 691.36
#2012-04-11| 703.10
#2012-04-12| 716.59
#2012-04-13| 692.40
#2012-04-16| 690.13
#2012-04-17| 718.32
#2012-04-18| 702.56
#2012-04-19| 690.57
#2012-04-20| 696.38
#2012-04-23| 665.98
#2012-04-24| 682.55
#2012-04-25| 696.64
#2012-04-26| 695.64
#2012-04-27| 713.83
#2012-04-30| 702.87
#2012-05-01| 704.03
#2012-05-02| 703.46
#2012-05-03| 701.55
#2012-05-04| 683.76
#2012-05-07| 691.77
#2012-05-08| 673.33
#2012-05-09| 668.24
#2012-05-10| 673.76
#2012-05-11| 674.74
#2012-05-14| 647.74
#2012-05-15| 633.48
#2012-05-16| 627.97
#2012-05-17| 621.65
#2012-05-18| 620.29
#2012-05-21| 630.70
#2012-05-22| 648.71
#2012-05-23| 622.41
#2012-05-24| 625.23
#2012-05-25| 623.97
#2012-05-28| .
#2012-05-29| 637.02
#2012-05-30| 613.83
#2012-05-31| 600.85
#2012-06-01| 587.75
#2012-06-04| 592.00
#2012-06-05| 592.82
#2012-06-06| 614.59
#2012-06-07| 616.79
#2012-06-08| 606.96
#2012-06-11| 608.34
#2012-06-12| 606.88
#2012-06-13| 604.73
#2012-06-14| 602.99
#2012-06-15| 620.18
#2012-06-18| 617.15
#2012-06-19| 633.52
#2012-06-20| 642.63
#2012-06-21| 637.15
#2012-06-22| 628.88
#2012-06-25| 612.48
#2012-06-26| 609.97
#2012-06-27| 621.32
#2012-06-28| 620.80
#2012-06-29| 665.34
#2012-07-02| 668.84
#2012-07-03| 674.92
#2012-07-04| .
#2012-07-05| 655.35
#2012-07-06| 635.85
#2012-07-09| 636.50
#2012-07-10| 641.85
#2012-07-11| 636.27
#2012-07-12| 625.81
#2012-07-13| 632.72
#2012-07-16| 635.77
#2012-07-17| 629.02
#2012-07-18| 641.68
#2012-07-19| 651.95
#2012-07-20| 633.07
#2012-07-23| 607.78
#2012-07-24| 603.83
#2012-07-25| 606.64
#2012-07-26| 637.23
#2012-07-27| 646.25
#2012-07-30| 651.75
#2012-07-31| 643.57
#2012-08-01| 638.50
#2012-08-02| 618.68
#2012-08-03| 650.65
#2012-08-06| 665.05
#2012-08-07| 671.26
#2012-08-08| 667.17
#2012-08-09| 669.12
#2012-08-10| 667.38
#2012-08-13| 661.96
#2012-08-14| 659.85
#2012-08-15| 652.31
#2012-08-16| 664.00
#2012-08-17| 670.73
#2012-08-20| 671.06
#2012-08-21| 687.75
#2012-08-22| 674.24
#2012-08-23| 675.79
#2012-08-24| 673.44
#2012-08-27| 678.88
#2012-08-28| 672.62
#2012-08-29| 667.19
#2012-08-30| 657.93
#2012-08-31| 669.11
#2012-09-03| .
#2012-09-04| 659.70
#2012-09-05| 660.87
#2012-09-06| 683.38
#2012-09-07| 704.78
#2012-09-10| 707.18
#2012-09-11| 714.77
#2012-09-12| 723.89
#2012-09-13| 715.09
#2012-09-14| 754.66
#2012-09-17| 746.89
#2012-09-18| 734.34
#2012-09-19| 739.83
#2012-09-20| 735.31
#2012-09-21| 739.89
#2012-09-24| 725.09
#2012-09-25| 728.82
#2012-09-26| 703.15
#2012-09-27| 710.20
#2012-09-28| 699.39
#2012-10-01| 714.71
#2012-10-02| 714.42
#2012-10-03| 711.81
#2012-10-04| 715.70
#2012-10-05| 731.40
#2012-10-08| 716.55
#2012-10-09| 706.50
#2012-10-10| 698.33
#2012-10-11| 705.58
#2012-10-12| 700.84
#2012-10-15| 701.88
#2012-10-16| 717.96
#2012-10-17| 734.35
#2012-10-18| 739.23
#2012-10-19| 729.61
#2012-10-22| 726.38
#2012-10-23| 706.50
#2012-10-24| 710.59
#2012-10-25| 711.46
#2012-10-26| 713.51
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 715.90
#2012-11-01| 726.98
#2012-11-02| 723.57
#2012-11-05| 716.49
#2012-11-06| 722.79
#2012-11-07| 709.53
#2012-11-08| 701.82
#2012-11-09| 701.74
#2012-11-12| 694.89
#2012-11-13| 698.25
#2012-11-14| 688.89
#2012-11-15| 687.80
#2012-11-16| 675.00
#2012-11-19| 701.00
#2012-11-20| 702.92
#2012-11-21| 702.97
#2012-11-22| .
#2012-11-23| 719.75
#2012-11-26| 716.03
#2012-11-27| 715.80
#2012-11-28| 714.05
#2012-11-29| 732.44
#2012-11-30| 735.70
#2012-12-03| 739.36
#2012-12-04| 741.49
#2012-12-05| 743.55
#2012-12-06| 746.74
#2012-12-07| 745.38
#2012-12-10| 746.13
#2012-12-11| 756.93
#2012-12-12| 761.11
#2012-12-13| 759.67
#2012-12-14| 762.71
#2012-12-17| 770.36
#2012-12-18| 780.46
#2012-12-19| 793.41
#2012-12-20| 797.80
#2012-12-21| 791.65
#2012-12-24| 791.31
#2012-12-25| 791.31
#2012-12-26| 792.99
#2012-12-27| 798.50
#2012-12-28| 790.26
#2012-12-31| 790.43
#2013-01-01| 790.43
#2013-01-02| 814.17
#2013-01-03| 807.38
#2013-01-04| 806.64
#2013-01-07| 805.04
#2013-01-08| 794.25
#2013-01-09| 798.17
#2013-01-10| 804.87
#2013-01-11| 810.11
#2013-01-14| 807.93
#2013-01-15| 802.01
#2013-01-16| 802.81
#2013-01-17| 814.84
#2013-01-18| 806.00
#2013-01-21| 813.15
#2013-01-22| 807.10
#2013-01-23| 805.04
#2013-01-24| 815.42
#2013-01-25| 825.72
#2013-01-28| 820.94
#2013-01-29| 820.63
#2013-01-30| 819.31
#2013-01-31| 815.71
#2013-02-01| 828.54
#2013-02-04| 799.49
#2013-02-05| 803.53
#2013-02-06| 799.51
#2013-02-07| 791.23
#2013-02-08| 795.35
#2013-02-11| 796.03
#2013-02-12| 804.94
#2013-02-13| 819.94
#2013-02-14| 814.66
#2013-02-15| 811.31
#2013-02-18| 812.61
#2013-02-19| 821.69
#2013-02-20| 829.09
#2013-02-21| 803.04
#2013-02-22| 816.72
#2013-02-25| 823.65
#2013-02-26| 803.78
#2013-02-27| 822.55
#2013-02-28| 821.26
#2013-03-01| 814.92
#2013-03-04| 815.14
#2013-03-05| 830.11
#2013-03-06| 826.53
#2013-03-07| 836.53
#2013-03-08| 834.51
#2013-03-11| 835.17
#2013-03-12| 836.49
#2013-03-13| 829.08
#2013-03-14| 842.73
#2013-03-15| 844.93
#2013-03-18| 834.10
#2013-03-19| 822.15
#2013-03-20| 837.76
#2013-03-21| 824.66
#2013-03-22| 820.24
#2013-03-25| 808.43
#2013-03-26| 812.95
#2013-03-27| 800.86
#2013-03-28| 805.99
#2013-03-29| 805.99
#2013-04-01| 806.08
#2013-04-02| 813.35
#2013-04-03| 805.19
#2013-04-04| 791.82
#2013-04-05| 786.17
#2013-04-08| 786.41
#2013-04-09| 787.98
#2013-04-10| 809.23
#2013-04-11| 818.21
#2013-04-12| 805.97
#2013-04-15| 798.00
#2013-04-16| 794.61
#2013-04-17| 771.51
#2013-04-18| 766.69
#2013-04-19| 768.39
#2013-04-22| 766.80
#2013-04-23| 784.27
#2013-04-24| 792.18
#2013-04-25| 803.78
#2013-04-26| 801.67
#2013-04-29| 811.98
#2013-04-30| 814.47
#2013-05-01| 814.08
#2013-05-02| 804.04
#2013-05-03| 819.57
#2013-05-06| 813.31
#2013-05-07| 828.49
#2013-05-08| 847.07
#2013-05-09| 841.11
#2013-05-10| 835.90
#2013-05-13| 835.09
#2013-05-14| 840.59
#2013-05-15| 836.79
#2013-05-16| 842.35
#2013-05-17| 836.08
#2013-05-20| 841.06
#2013-05-21| 843.98
#2013-05-22| 837.74
#2013-05-23| 823.29
#2013-05-24| 824.26
#2013-05-27| 829.98
#2013-05-28| 839.43
#2013-05-29| 839.19
#2013-05-30| 854.25
#2013-05-31| 838.57
#2013-06-03| 839.95
#2013-06-04| 841.98
#2013-06-05| 826.30
#2013-06-06| 827.99
#2013-06-07| 838.97
#2013-06-10| 836.90
#2013-06-11| 829.30
#2013-06-12| 819.22
#2013-06-13| 816.66
#2013-06-14| 822.51
#2013-06-17| 829.78
#2013-06-18| 833.65
#2013-06-19| 831.13
#2013-06-20| 790.41
#2013-06-21| 776.13
#2013-06-24| 760.09
#2013-06-25| 775.85
#2013-06-26| 785.26
#2013-06-27| 791.49
#2013-06-28| 786.41
#2013-07-01| 793.30
#2013-07-02| 787.76
#2013-07-03| 774.60
#2013-07-04| 790.99
#2013-07-05| 771.77
#2013-07-08| 784.53
#2013-07-09| 786.06
#2013-07-10| 788.42
#2013-07-11| 809.25
#2013-07-12| 809.23
#2013-07-15| 812.20
#2013-07-16| 812.88
#2013-07-17| 811.17
#2013-07-18| 815.16
#2013-07-19| 824.13
#2013-07-22| 830.99
#2013-07-23| 836.50
#2013-07-24| 846.41
#2013-07-25| 847.64
#2013-07-26| 847.85
#2013-07-29| 847.23
#2013-07-30| 847.12
#2013-07-31| 850.07
#2013-08-01| 854.48
#2013-08-02| 861.63
#2013-08-05| 865.76
#2013-08-06| 863.87
#2013-08-07| 862.67
#2013-08-08| 877.13
#2013-08-09| 881.61
#2013-08-12| 877.60
#2013-08-13| 873.90
#2013-08-14| 880.00
#2013-08-15| 871.35
#2013-08-16| 882.02
#2013-08-19| 870.86
#2013-08-20| 860.37
#2013-08-21| 851.96
#2013-08-22| 861.98
#2013-08-23| 870.04
#2013-08-26| 864.05
#2013-08-27| 842.84
#2013-08-28| 835.56
#2013-08-29| 834.09
#2013-08-30| 824.40
#2013-09-02| 836.26
#2013-09-03| 834.46
#2013-09-04| 841.95
#2013-09-05| 844.63
#2013-09-06| 859.88
#2013-09-09| 867.52
#2013-09-10| 885.23
#2013-09-11| 888.85
#2013-09-12| 891.14
#2013-09-13| 887.76
#2013-09-16| 904.59
#2013-09-17| 902.72
#2013-09-18| 904.51
#2013-09-19| 928.78
#2013-09-20| 927.32
#2013-09-23| 918.68
#2013-09-24| 922.66
#2013-09-25| 923.07
#2013-09-26| 922.14
#2013-09-27| 920.48
#2013-09-30| 913.21
#2013-10-01| 929.20
#2013-10-02| 924.19
#2013-10-03| 920.83
#2013-10-04| 922.44
#2013-10-07| 917.61
#2013-10-08| 913.66
#2013-10-09| 895.92
#2013-10-10| 921.66
#2013-10-11| 925.22
#2013-10-14| 928.66
#2013-10-15| 931.90
#2013-10-16| 932.75
#2013-10-17| 937.54
#2013-10-18| 947.52
#2013-10-21| 952.15
#2013-10-22| 968.81
#2013-10-23| 962.57
#2013-10-24| 964.80
#2013-10-25| 968.12
#2013-10-28| 964.28
#2013-10-29| 966.69
#2013-10-30| 969.62
#2013-10-31| 963.97
#2013-11-01| 951.45
#2013-11-04| 965.37
#2013-11-05| 961.28
#2013-11-06| 972.95
#2013-11-07| 954.51
#2013-11-08| 947.25
#2013-11-11| 957.57
#2013-11-12| 957.16
#2013-11-13| 946.21
#2013-11-14| 963.06
#2013-11-15| 960.98
#2013-11-18| 963.75
#2013-11-19| 951.23
#2013-11-20| 949.21
#2013-11-21| 947.70
#2013-11-22| 950.70
#2013-11-25| 955.33
#2013-11-26| 956.32
#2013-11-27| 963.31
#2013-11-28| 968.95
#2013-11-29| 967.74
#2013-12-02| 960.82
#2013-12-03| 939.34
#2013-12-04| 929.42
#2013-12-05| 922.62
#2013-12-06| 932.67
#2013-12-09| 936.73
#2013-12-10| 934.94
#2013-12-11| 936.67
#2013-12-12| 928.40
#2013-12-13| 925.52
#2013-12-16| 948.31
#2013-12-17| 932.62
#2013-12-18| 940.93
#2013-12-19| 952.36
#2013-12-20| 960.51
#2013-12-23| 970.23
#2013-12-24| 968.26
#2013-12-25| 968.26
#2013-12-26| 970.18
#2013-12-27| 991.60
#2013-12-30| 993.14
#2013-12-31| 993.24
#2014-01-01| 993.24
#2014-01-02| 977.19
#2014-01-03| 981.42
#2014-01-06| 983.08
#2014-01-07| 984.80
#2014-01-08| 988.64
#2014-01-09| 985.57
#2014-01-10|1000.00
#2014-01-13|1009.70
#2014-01-14|1012.22
#2014-01-15|1019.85
#2014-01-16|1019.38
#2014-01-17|1018.63
#2014-01-20|1016.65
#2014-01-21|1007.61
#2014-01-22|1011.33
#2014-01-23|1012.89
#2014-01-24| 987.06
#2014-01-27| 981.23
#2014-01-28| 994.87
#2014-01-29| 990.21
#2014-01-30| 982.72
#2014-01-31| 970.52
#2014-02-03| 955.07
#2014-02-04| 963.82
#2014-02-05| 961.47
#2014-02-06| 989.95
#2014-02-07|1006.17
#2014-02-10|1001.77
#2014-02-11|1018.73
#2014-02-12|1019.57
#2014-02-13|1023.39
#2014-02-14|1029.93
#2014-02-17|1031.01
#2014-02-18|1031.28
#2014-02-19|1034.26
#2014-02-20|1026.83
#2014-02-21|1041.68
#2014-02-24|1054.23
#2014-02-25|1065.74
#2014-02-26|1057.78
#2014-02-27|1061.57
#2014-02-28|1073.90
#2014-03-03|1041.80
#2014-03-04|1064.71
#2014-03-05|1066.04
#2014-03-06|1088.07
#2014-03-07|1075.51
#2014-03-10|1082.08
#2014-03-11|1081.65
#2014-03-12|1080.60
#2014-03-13|1071.59
#2014-03-14|1055.95
#2014-03-17|1070.93
#2014-03-18|1078.77
#2014-03-19|1074.63
#2014-03-20|1066.01
#2014-03-21|1066.54
#2014-03-24|1048.40
#2014-03-25|1065.21
#2014-03-26|1075.48
#2014-03-27|1075.87
#2014-03-28|1085.60
#2014-03-31|1093.87
#2014-04-01|1110.87
#2014-04-02|1106.59
#2014-04-03|1104.93
#2014-04-04|1126.49
#2014-04-07|1121.34
#2014-04-08|1113.57
#2014-04-09|1124.79
#2014-04-10|1121.97
#2014-04-11|1108.59
#2014-04-14|1092.52
#2014-04-15|1085.83
#2014-04-16|1101.09
#2014-04-17|1106.97
#2014-04-18|1105.06
#2014-04-21|1104.13
#2014-04-22|1120.69
#2014-04-23|1114.40
#2014-04-24|1114.09
#2014-04-25|1106.65
#2014-04-28|1111.66
#2014-04-29|1130.90
#2014-04-30|1128.03
#2014-05-01|1129.42
#2014-05-02|1128.66
#2014-05-05|1130.06
#2014-05-06|1124.72
#2014-05-07|1107.89
#2014-05-08|1111.50
#2014-05-09|1101.96
#2014-05-12|1115.87
#2014-05-13|1113.18
#2014-05-14|1108.07
#2014-05-15|1080.33
#2014-05-16|1075.31
#2014-05-19|1081.27
#2014-05-20|1080.26
#2014-05-21|1081.50
#2014-05-22|1086.34
#2014-05-23|1088.47
#2014-05-26|1100.25
#2014-05-27|1098.18
#2014-05-28|1098.26
#2014-05-29|1099.09
#2014-05-30|1095.30
#2014-06-02|1096.70
#2014-06-03|1093.24
#2014-06-04|1100.38
#2014-06-05|1114.93
#2014-06-06|1134.96
#2014-06-09|1134.52
#2014-06-10|1129.73
#2014-06-11|1117.59
#2014-06-12|1122.28
#2014-06-13|1113.10
#2014-06-16|1107.37
#2014-06-17|1105.47
#2014-06-18|1108.12
#2014-06-19|1127.05
#2014-06-20|1110.79
#2014-06-23|1102.85
#2014-06-24|1097.71
#2014-06-25|1086.04
#2014-06-26|1084.80
#2014-06-27|1089.47
#2014-06-30|1090.70
#2014-07-01|1096.77
#2014-07-02|1097.65
#2014-07-03|1104.79
#2014-07-04|1097.51
#2014-07-07|1082.79
#2014-07-08|1061.75
#2014-07-09|1065.71
#2014-07-10|1048.61
#2014-07-11|1043.45
#2014-07-14|1056.23
#2014-07-15|1045.83
#2014-07-16|1056.81
#2014-07-17|1044.56
#2014-07-18|1041.06
#2014-07-21|1034.26
#2014-07-22|1049.38
#2014-07-23|1050.16
#2014-07-24|1055.25
#2014-07-25|1045.29
#2014-07-28|1041.59
#2014-07-29|1043.36
#2014-07-30|1024.79
#2014-07-31|1006.25
#2014-08-01| 986.92
#2014-08-04| 983.71
#2014-08-05| 976.80
#2014-08-06| 961.65
#2014-08-07| 945.99
#2014-08-08| 949.78
#2014-08-11| 970.80
#2014-08-12| 962.21
#2014-08-13| 969.97
#2014-08-14| 976.09
#2014-08-15| 968.24
#2014-08-18| 984.17
#2014-08-19| 985.64
#2014-08-20| 979.30
#2014-08-21| 994.31
#2014-08-22| 986.02
#2014-08-25| 998.06
#2014-08-26|1007.88
#2014-08-27|1006.79
#2014-08-28| 998.68
#2014-08-29| 996.03
#2014-09-01| 989.39
#2014-09-02| 988.10
#2014-09-03| 999.08
#2014-09-04| 994.46
#2014-09-05| 990.07
#2014-09-08| 986.84
#2014-09-09| 979.60
#2014-09-10| 975.07
#2014-09-11| 967.65
#2014-09-12| 964.08
#2014-09-15| 952.13
#2014-09-16| 947.37
#2014-09-17| 958.73
#2014-09-18| 961.65
#2014-09-19| 954.28
#2014-09-22| 951.26
#2014-09-23| 939.46
#2014-09-24| 938.01
#2014-09-25| 923.06
#2014-09-26| 922.79
#2014-09-29| 917.62
#2014-09-30| 924.08
#2014-10-01| 913.33
#2014-10-02| 897.18
#2014-10-03| 891.23
#2014-10-06| 897.04
#2014-10-07| 884.44
#2014-10-08| 874.81
#2014-10-09| 873.81
#2014-10-10| 847.42
#2014-10-13| 856.20
#2014-10-14| 868.07
#2014-10-15| 842.69
#2014-10-16| 844.17
#2014-10-17| 874.77
#2014-10-20| 873.47
#2014-10-21| 890.67
#2014-10-22| 894.21
#2014-10-23| 900.89
#2014-10-24| 897.59
#2014-10-27| 892.08
#2014-10-28| 907.56
#2014-10-29| 906.72
#2014-10-30| 905.32
#2014-10-31| 915.47
#2014-11-03| 908.65
#2014-11-04| 903.25
#2014-11-05| 916.19
#2014-11-06| 920.48
#2014-11-07| 916.58
#2014-11-10| 928.68
#2014-11-11| 925.80
#2014-11-12| 916.24
#2014-11-13| 907.68
#2014-11-14| 902.95
#2014-11-17| 903.37
#2014-11-18| 919.36
#2014-11-19| 924.65
#2014-11-20| 922.39
#2014-11-21| 937.86
#2014-11-24| 942.20
#2014-11-25| 952.13
#2014-11-26| 948.70
#2014-11-27| 949.24
#2014-11-28| 948.05
#2014-12-01| 950.24
#2014-12-02| 944.16
#2014-12-03| 946.96
#2014-12-04| 944.57
#2014-12-05| 960.73
#2014-12-08| 935.01
#2014-12-09| 918.25
#2014-12-10| 916.06
#2014-12-11| 913.47
#2014-12-12| 900.33
#2014-12-15| 877.88
#2014-12-16| 902.02
#2014-12-17| 896.39
#2014-12-18| 922.80
#2014-12-19| 920.55
#2014-12-22| 921.07
#2014-12-23| 930.13
#2014-12-24| 929.52
#2014-12-25| 929.52
#2014-12-26| 927.70
#2014-12-29| 929.29
#2014-12-30| 918.92
#2014-12-31| 918.41
#2015-01-01| 918.41
#2015-01-02| 910.00
#2015-01-05| 885.81
#2015-01-06| 877.69
#2015-01-07| 873.04
#2015-01-08| 897.89
#2015-01-09| 896.86
#2015-01-12| 903.76
#2015-01-13| 916.07
#2015-01-14| 902.90
#2015-01-15| 905.28
#2015-01-16| 899.74
#2015-01-19| 916.89
#2015-01-20| 915.73
#2015-01-21| 923.73
#2015-01-22| 927.99
#2015-01-23| 931.54
#2015-01-26| 934.03
#2015-01-27| 927.77
#2015-01-28| 924.32
#2015-01-29| 921.74
#2015-01-30| 916.79
#2015-02-02| 928.85
#2015-02-03| 951.55
#2015-02-04| 954.47
#2015-02-05| 958.25
#2015-02-06| 950.35
#2015-02-09| 951.37
#2015-02-10| 965.24
#2015-02-11| 957.22
#2015-02-12| 979.42
#2015-02-13| 986.74
#2015-02-16| 994.93
#2015-02-17| 990.85
#2015-02-18| 998.96
#2015-02-19|1004.51
#2015-02-20|1004.83
#2015-02-23|1009.29
#2015-02-24|1011.06
#2015-02-25|1013.53
#2015-02-26|1006.21
#2015-02-27|1007.31
#2015-03-02| 997.81
#2015-03-03| 984.11
#2015-03-04| 979.40
#2015-03-05| 985.54
#2015-03-06| 974.13
#2015-03-09| 965.67
#2015-03-10| 948.93
#2015-03-11| 956.48
#2015-03-12| 960.28
#2015-03-13| 958.05
#2015-03-16| 960.26
#2015-03-17| 950.52
#2015-03-18| 965.47
#2015-03-19| 964.95
#2015-03-20| 995.57
#2015-03-23|1003.95
#2015-03-24|1006.64
#2015-03-25| 999.94
#2015-03-26| 985.27
#2015-03-27| 983.31
#2015-03-30| 982.26
#2015-03-31| 970.31
#2015-04-01| 976.02
#2015-04-02| 989.50
#2015-04-03| 998.61
#2015-04-06|1002.33
#2015-04-07| 998.52
#2015-04-08| 990.36
#2015-04-09| 999.61
#2015-04-10| 990.66
#2015-04-13| 993.32
#2015-04-14| 999.55
#2015-04-15| 997.49
#2015-04-16|1002.64
#2015-04-17| 988.81
#2015-04-20| 997.66
#2015-04-21|1007.06
#2015-04-22| 997.79
#2015-04-23| 998.98
#2015-04-24|1012.71
#2015-04-27|1019.12
#2015-04-28|1008.70
#2015-04-29| 998.08
#2015-04-30|1005.45
#2015-05-01|1006.37
#2015-05-04|1008.21
#2015-05-05|1001.30
#2015-05-06|1005.42
#2015-05-07| 991.52
#2015-05-08|1009.63
#2015-05-11|1002.45
#2015-05-12| 999.93
#2015-05-13|1008.58
#2015-05-14|1015.83
#2015-05-15|1019.58
#2015-05-18|1017.20
#2015-05-19|1015.63
#2015-05-20|1016.41
#2015-05-21|1024.39
#2015-05-22|1014.70
#2015-05-25|1004.48
#2015-05-26| 990.22
#2015-05-27|1006.17
#2015-05-28|1006.24
#2015-05-29| 990.28
#2015-06-01| 986.46
#2015-06-02| 996.61
#2015-06-03|1010.40
#2015-06-04|1000.01
#2015-06-05| 977.71
#2015-06-08| 979.09
#2015-06-09| 977.36
#2015-06-10| 995.62
#2015-06-11| 993.73
#2015-06-12| 987.27
#2015-06-15| 968.20
#2015-06-16| 974.82
#2015-06-17| 968.63
#2015-06-18| 983.56
#2015-06-19| 984.49
#2015-06-22|1022.13
#2015-06-23|1018.62
#2015-06-24|1006.61
#2015-06-25|1008.28
#2015-06-26|1005.38
#2015-06-29| 978.24
#2015-06-30| 963.55
#2015-07-01| 978.63
#2015-07-02| 974.65
#2015-07-03| 971.81
#2015-07-06| 953.32
#2015-07-07| 923.66
#2015-07-08| 935.88
#2015-07-09| 956.58
#2015-07-10| 991.71
#2015-07-13| 995.53
#2015-07-14| 998.86
#2015-07-15| 996.09
#2015-07-16|1006.50
#2015-07-17|1001.93
#2015-07-20|1006.13
#2015-07-21|1005.35
#2015-07-22| 998.59
#2015-07-23|1002.57
#2015-07-24| 991.77
#2015-07-27| 979.75
#2015-07-28| 985.96
#2015-07-29| 987.08
#2015-07-30| 983.65
#2015-07-31|1010.43
#2015-08-03|1010.66
#2015-08-04|1007.55
#2015-08-05|1009.13
#2015-08-06|1008.58
#2015-08-07|1004.52
#2015-08-10|1019.90
#2015-08-11|1017.35
#2015-08-12| 995.36
#2015-08-13|1004.49
#2015-08-14| 999.47
#2015-08-17|1001.60
#2015-08-18| 998.63
#2015-08-19| 984.22
#2015-08-20| 978.25
#2015-08-21| 957.87
#2015-08-24| 931.69
#2015-08-25| 950.51
#2015-08-26| 948.65
#2015-08-27| 967.16
#2015-08-28| 971.14
#2015-08-31| 972.60
#2015-09-01| 952.72
#2015-09-02| 947.87
#2015-09-03| 957.00
#2015-09-04| 937.77
#2015-09-07| 946.54
#2015-09-08| 960.46
#2015-09-09| 977.62
#2015-09-10| 976.50
#2015-09-11| 972.93
#2015-09-14| 962.59
#2015-09-15| 971.35
#2015-09-16| 981.92
#2015-09-17| 984.95
#2015-09-18| 972.51
#2015-09-21| 963.24
#2015-09-22| 928.04
#2015-09-23| 921.90
#2015-09-24| 907.01
#2015-09-25| 921.16
#2015-09-28| 906.58
#2015-09-29| 903.47
#2015-09-30| 911.56
#2015-10-01| 913.49
#2015-10-02| 923.68
#2015-10-05| 952.27
#2015-10-06| 962.25
#2015-10-07| 961.50
#2015-10-08| 967.58
#2015-10-09| 974.17
#2015-10-12| 962.72
#2015-10-13| 959.40
#2015-10-14| 954.84
#2015-10-15| 962.10
#2015-10-16| 963.43
#2015-10-19| 951.19
#2015-10-20| 953.76
#2015-10-21| 964.04
#2015-10-22| 960.65
#2015-10-23| 974.79
#2015-10-26| 973.26
#2015-10-27| 958.26
#2015-10-28| 973.40
#2015-10-29| 960.21
#2015-10-30| 972.92
#2015-11-02| 980.20
#2015-11-03| 975.91
#2015-11-04| 965.25
#2015-11-05| 970.18
#2015-11-06| 973.80
#2015-11-09| 963.59
#2015-11-10| 952.15
#2015-11-11| 964.75
#2015-11-12| 952.45
#2015-11-13| 940.97
#2015-11-16| 945.56
#2015-11-17| 962.23
#2015-11-18| 962.84
#2015-11-19| 974.95
#2015-11-20| 967.95
#2015-11-23| 961.27
#2015-11-24| 950.17
#2015-11-25| 961.47
#2015-11-26| 970.92
#2015-11-27| 968.18
#2015-11-30| 970.44
#2015-12-01| 967.34
#2015-12-02| 968.34
#2015-12-03| 965.88
#2015-12-04| 964.15
#2015-12-07| 971.70
#2015-12-08| 957.97
#2015-12-09| 963.10
#2015-12-10| 954.23
#2015-12-11| 945.50
#2015-12-14| 937.48
#2015-12-15| 944.13
#2015-12-16| 947.47
#2015-12-17| 949.19
#2015-12-18| 938.52
#2015-12-21| 935.53
#2015-12-22| 943.21
#2015-12-23| 958.20
#2015-12-24| 966.20
#2015-12-25| 966.20
#2015-12-28| 958.50
#2015-12-29| 966.52
#2015-12-30| 966.70
#2015-12-31| 958.85
#2016-01-01| 958.85
#2016-01-04| 930.99
#2016-01-05| 925.34
#2016-01-06| 918.31
#2016-01-07| 906.67
#2016-01-08| 902.56
#2016-01-11| 897.57
#2016-01-12| 907.73
#2016-01-13| 911.54
#2016-01-14| 891.08
#2016-01-15| 880.09
#2016-01-18| 876.22
#2016-01-19| 896.96
#2016-01-20| 868.27
#2016-01-21| 874.64
#2016-01-22| 904.83
#2016-01-25| 902.52
#2016-01-26| 910.93
#2016-01-27| 924.12
#2016-01-28| 921.78
#2016-01-29| 927.63
#2016-02-01| 933.94
#2016-02-02| 914.03
#2016-02-03| 910.55
#2016-02-04| 913.11
#2016-02-05| 908.13
#2016-02-08| 862.83
#2016-02-09| 864.31
#2016-02-10| 875.47
#2016-02-11| 855.85
#2016-02-12| 867.33
#2016-02-15| 890.96
#2016-02-16| 889.63
#2016-02-17| 918.30
#2016-02-18| 920.42
#2016-02-19| 913.42
#2016-02-22| 918.58
#2016-02-23| 909.89
#2016-02-24| 891.45
#2016-02-25| 916.31
#2016-02-26| 912.23
#2016-02-29| 918.57
#2016-03-01| 927.79
#2016-03-02| 919.11
#2016-03-03| 935.10
#2016-03-04| 949.41
#2016-03-07| 943.08
#2016-03-08| 941.40
#2016-03-09| 940.98
#2016-03-10| 937.42
#2016-03-11| 965.98
#2016-03-14| 965.68
#2016-03-15| 960.80
#2016-03-16| 952.34
#2016-03-17| 975.89
#2016-03-18| 975.14
#2016-03-21| 970.30
#2016-03-22| 974.78
#2016-03-23| 973.24
#2016-03-24| 960.80
#2016-03-25| 960.80
#2016-03-28| 964.79
#2016-03-29| 968.55
#2016-03-30|1004.67
#2016-03-31|1000.62
#2016-04-01| 993.31
#2016-04-04| 995.72
#2016-04-05| 979.78
#2016-04-06| 982.93
#2016-04-07| 975.21
#2016-04-08| 990.59
#2016-04-11| 993.85
#2016-04-12| 990.36
#2016-04-13|1001.63
#2016-04-14|1006.63
#2016-04-15|1008.15
#2016-04-18|1015.63
#2016-04-19|1023.30
#2016-04-20|1021.84
#2016-04-21|1008.59
#2016-04-22|1002.72
#2016-04-25|1006.15
#2016-04-26|1010.23
#2016-04-27|1022.07
#2016-04-28|1027.12
#2016-04-29|1023.81
#2016-05-02|1026.44
#2016-05-03|1012.51
#2016-05-04| 999.45
#2016-05-05| 990.53
#2016-05-06| 986.58
#2016-05-09| 989.30
#2016-05-10| 994.16
#2016-05-11| 998.72
#2016-05-12| 992.01
#2016-05-13| 986.71
#2016-05-16| 991.99
#2016-05-17| 988.88
#2016-05-18| 990.20
#2016-05-19| 979.59
#2016-05-20| 991.97
#2016-05-23| 989.51
#2016-05-24|1005.48
#2016-05-25|1005.59
#2016-05-26|1012.04
#2016-05-27|1009.28
#2016-05-30|1011.55
#2016-05-31|1009.44
#2016-06-01|1007.70
#2016-06-02|1005.17
#2016-06-03|1005.90
#2016-06-06|1009.00
#2016-06-07|1022.25
#2016-06-08|1021.50
#2016-06-09|1004.45
#2016-06-10| 976.41
#2016-06-13| 956.34
#2016-06-14| 934.04
#2016-06-15| 945.78
#2016-06-16| 925.30
#2016-06-17| 944.41
#2016-06-20| 988.89
#2016-06-21| 984.85
#2016-06-22| 987.44
#2016-06-23|1008.58
#2016-06-24| 925.60
#2016-06-27| 858.56
#2016-06-28| 889.22
#2016-06-29| 921.96
#2016-06-30| 931.99
#2016-07-01| 945.60
#2016-07-04| 933.79
#2016-07-05| 912.34
#2016-07-06| 898.88
#2016-07-07| 909.50
#2016-07-08| 922.20
#2016-07-11| 949.08
#2016-07-12| 957.59
#2016-07-13| 964.66
#2016-07-14| 969.85
#2016-07-15| 964.58
#2016-07-18| 965.87
#2016-07-19| 962.98
#2016-07-20| 966.93
#2016-07-21| 963.79
#2016-07-22| 961.84
#2016-07-25| 967.99
#2016-07-26| 972.95
#2016-07-27| 982.29
#2016-07-28| 985.62
#2016-07-29|1006.34
#2016-08-01| 997.33
#2016-08-02| 987.94
#2016-08-03| 982.48
#2016-08-04| 988.51
#2016-08-05| 992.65
#2016-08-08|1002.84
#2016-08-09|1019.61
#2016-08-10|1024.38
#2016-08-11|1043.01
#2016-08-12|1044.18
#2016-08-15|1045.81
#2016-08-16|1050.25
#2016-08-17|1042.53
#2016-08-18|1055.31
#2016-08-19|1045.45
#2016-08-22|1050.10
#2016-08-23|1058.37
#2016-08-24|1052.45
#2016-08-25|1051.92
#2016-08-26|1059.69
#2016-08-29|1047.55
#2016-08-30|1050.51
#2016-08-31|1044.61
#2016-09-01|1048.51
#2016-09-02|1056.69
#2016-09-05|1058.69
#2016-09-06|1066.78
#2016-09-07|1073.24
#2016-09-08|1067.52
#2016-09-09|1038.13
#2016-09-12|1031.80
#2016-09-13|1026.70
#2016-09-14|1031.37
#2016-09-15|1037.82
#2016-09-16|1023.78
#2016-09-19|1036.18
#2016-09-20|1032.57
#2016-09-21|1034.62
#2016-09-22|1069.04
#2016-09-23|1063.76
#2016-09-26|1051.67
#2016-09-27|1043.89
#2016-09-28|1054.56
#2016-09-29|1055.75
#2016-09-30|1059.72
#2016-10-03|1057.17
#2016-10-04|1060.27
#2016-10-05|1053.37
#2016-10-06|1047.92
#2016-10-07|1035.64
#2016-10-10|1043.12
#2016-10-11|1021.31
#2016-10-12|1016.34
#2016-10-13|1011.61
#2016-10-14|1029.91
#2016-10-17|1024.81
#2016-10-18|1038.55
#2016-10-19|1036.89
#2016-10-20|1031.57
#2016-10-21|1025.36
#2016-10-24|1028.77
#2016-10-25|1021.52
#2016-10-26|1021.06
#2016-10-27|1011.80
#2016-10-28|1013.20
#2016-10-31|1020.57
#2016-11-01|1015.64
#2016-11-02|1012.94
#2016-11-03|1004.15
#2016-11-04|1000.33
#2016-11-07|1012.27
#2016-11-08|1019.70
#2016-11-09|1043.64
#2016-11-10|1032.55
#2016-11-11|1011.03
#2016-11-14|1000.32
#2016-11-15|1003.82
#2016-11-16| 989.90
#2016-11-17|1000.91
#2016-11-18| 989.15
#2016-11-21| 991.78
#2016-11-22| 984.35
#2016-11-23| 974.04
#2016-11-24| 984.34
#2016-11-25| 988.15
#2016-11-28| 975.90
#2016-11-29| 986.27
#2016-11-30| 993.86
#2016-12-01| 986.59
#2016-12-02| 982.35
#2016-12-05| 993.31
#2016-12-06|1004.38
#2016-12-07|1017.08
#2016-12-08|1009.62
#2016-12-09|1006.91
#2016-12-12|1007.97
#2016-12-13|1022.37
#2016-12-14|1018.27
#2016-12-15|1003.52
#2016-12-16|1002.05
#2016-12-19|1008.45
#2016-12-20|1003.15
#2016-12-21|1009.25
#2016-12-22|1009.68
#2016-12-23|1013.42
#2016-12-26|1013.42
#2016-12-27|1014.00
#2016-12-28|1010.11
#2016-12-29|1020.16
#2016-12-30|1027.26
#2017-01-02|1031.49
#2017-01-03|1020.05
#2017-01-04|1021.96
#2017-01-05|1035.03
#2017-01-06|1034.47
#2017-01-09|1030.40
#2017-01-10|1035.34
#2017-01-11|1025.87
#2017-01-12|1040.22
#2017-01-13|1050.64
#2017-01-16|1037.88
#2017-01-17|1042.75
#2017-01-18|1042.35
#2017-01-19|1031.50
#2017-01-20|1045.22
#2017-01-23|1054.30
#2017-01-24|1065.46
#2017-01-25|1081.60
#2017-01-26|1068.39
#2017-01-27|1067.33
#2017-01-30|1053.14
#2017-01-31|1058.23
#2017-02-01|1064.55
#2017-02-02|1072.23
#2017-02-03|1077.11
#2017-02-06|1061.63
#2017-02-07|1051.58
#2017-02-08|1066.96
#2017-02-09|1070.12
#2017-02-10|1072.23
#2017-02-13|1080.96
#2017-02-14|1069.17
#2017-02-15|1076.10
#2017-02-16|1079.50
#2017-02-17|1069.57
#2017-02-20|1074.19
#2017-02-21|1073.66
#2017-02-22|1071.05
#2017-02-23|1070.13
#2017-02-24|1056.01
#2017-02-27|1068.48
#2017-02-28|1077.15
#2017-03-01|1091.62
#2017-03-02|1087.85
#2017-03-03|1092.25
#2017-03-06|1089.90
#2017-03-07|1089.67
#2017-03-08|1087.52
#2017-03-09|1089.53
#2017-03-10|1094.50
#2017-03-13|1098.64
#2017-03-14|1088.74
#2017-03-15|1092.92
#2017-03-16|1111.36
#2017-03-17|1118.62
#2017-03-20|1121.41
#2017-03-21|1118.75
#2017-03-22|1115.69
#2017-03-23|1129.19
#2017-03-24|1131.56
#2017-03-27|1128.95
#2017-03-28|1133.68
#2017-03-29|1123.01
#2017-03-30|1133.91
#2017-03-31|1131.81
#2017-04-03|1124.09
#2017-04-04|1124.08
#2017-04-05|1122.40
#2017-04-06|1125.58
#2017-04-07|1124.21
#2017-04-10|1119.31
#2017-04-11|1126.62
#2017-04-12|1121.27
#2017-04-13|1115.32
#2017-04-14|1115.32
#2017-04-17|1119.49
#2017-04-18|1106.49
#2017-04-19|1110.65
#2017-04-20|1128.86
#2017-04-21|1119.68
#2017-04-24|1176.38
#2017-04-25|1183.13
#2017-04-26|1180.28
#2017-04-27|1178.13
#2017-04-28|1178.03
#2017-05-01|1180.73
#2017-05-02|1194.68
#2017-05-03|1185.29
#2017-05-04|1205.01
#2017-05-05|1217.01
#2017-05-08|1196.74
#2017-05-09|1199.83
#2017-05-10|1190.22
#2017-05-11|1182.91
#2017-05-12|1187.32
#2017-05-15|1193.55
#2017-05-16|1198.93
#2017-05-17|1179.89
#2017-05-18|1176.85
#2017-05-19|1191.45
#2017-05-22|1198.09
#2017-05-23|1205.42
#2017-05-24|1199.03
#2017-05-25|1202.70
#2017-05-26|1200.37
#2017-05-29|1200.76
#2017-05-30|1198.93
#2017-05-31|1211.67
#2017-06-01|1215.04
#2017-06-02|1221.69
#2017-06-05|1217.96
#2017-06-06|1205.85
#2017-06-07|1201.61
#2017-06-08|1200.76
#2017-06-09|1209.53
#2017-06-12|1200.56
#2017-06-13|1206.54
#2017-06-14|1215.79
#2017-06-15|1193.81
#2017-06-16|1213.13
#2017-06-19|1218.59
#2017-06-20|1208.94
#2017-06-21|1209.93
#2017-06-22|1205.30
#2017-06-23|1209.18
#2017-06-26|1209.30
#2017-06-27|1201.74
#2017-06-28|1207.24
#2017-06-29|1188.59
#2017-06-30|1186.20
#2017-07-03|1195.20
#2017-07-04|1187.95
#2017-07-05|1195.05
#2017-07-06|1183.23
#2017-07-07|1183.44
#2017-07-10|1188.37
#2017-07-11|1183.97
#2017-07-12|1211.49
#2017-07-13|1211.58
#2017-07-14|1211.60
#2017-07-17|1217.01
#2017-07-18|1218.32
#2017-07-19|1215.98
#2017-07-20|1221.29
#2017-07-21|1201.79
#2017-07-24|1202.98
#2017-07-25|1208.03
#2017-07-26|1209.61
#2017-07-27|1210.35
#2017-07-28|1204.93
#2017-07-31|1209.32
#2017-08-01|1214.44
#2017-08-02|1208.56
#2017-08-03|1217.12
#2017-08-04|1220.01
#2017-08-07|1225.55
#2017-08-08|1219.61
#2017-08-09|1210.55
#2017-08-10|1202.66
#2017-08-11|1193.95
#2017-08-14|1211.59
#2017-08-15|1207.33
#2017-08-16|1215.88
#2017-08-17|1208.09
#2017-08-18|1198.45
#2017-08-21|1201.97
#2017-08-22|1208.50
#2017-08-23|1203.45
#2017-08-24|1204.73
#2017-08-25|1209.04
#2017-08-28|1206.42
#2017-08-29|1201.31
#2017-08-30|1203.00
#2017-08-31|1213.74
#2017-09-01|1225.62
#2017-09-04|1226.88
#2017-09-05|1226.56
#2017-09-06|1226.64
#2017-09-07|1238.63
#2017-09-08|1239.49
#2017-09-11|1249.62
#2017-09-12|1248.72
#2017-09-13|1247.78
#2017-09-14|1247.46
#2017-09-15|1254.60
#2017-09-18|1260.51
#2017-09-19|1262.36
#2017-09-20|1261.91
#2017-09-21|1260.95
#2017-09-22|1265.43
#2017-09-25|1245.35
#2017-09-26|1233.83
#2017-09-27|1240.81
#2017-09-28|1256.23
#2017-09-29|1264.84
#2017-10-02|1255.69
#2017-10-03|1259.51
#2017-10-04|1256.52
#2017-10-05|1245.74
#2017-10-06|1236.50
#2017-10-09|1239.64
#2017-10-10|1250.23
#2017-10-11|1253.16
#2017-10-12|1256.21
#2017-10-13|1258.45
#2017-10-16|1248.05
#2017-10-17|1240.91
#2017-10-18|1248.05
#2017-10-19|1256.78
#2017-10-20|1254.60
#2017-10-23|1248.78
#2017-10-24|1249.71
#2017-10-25|1245.18
#2017-10-26|1259.00
#2017-10-27|1246.41
#2017-10-30|1252.11
#2017-10-31|1255.12
#2017-11-01|1244.79
#2017-11-02|1251.82
#2017-11-03|1249.42
#2017-11-06|1242.17
#2017-11-07|1232.52
#2017-11-08|1244.82
#2017-11-09|1237.44
#2017-11-10|1232.62
#2017-11-13|1221.99
#2017-11-14|1225.04
#2017-11-15|1223.18
#2017-11-16|1243.43
#2017-11-17|1238.89
#2017-11-20|1248.19
#2017-11-21|1238.68
#2017-11-22|1246.07
#2017-11-23|1255.46
#2017-11-24|1261.46
#2017-11-27|1249.52
#2017-11-28|1249.83
#2017-11-29|1251.78
#2017-11-30|1249.12
#2017-12-01|1228.23
#2017-12-04|1246.23
#2017-12-05|1246.17
#2017-12-06|1242.28
#2017-12-07|1242.15
#2017-12-08|1240.85
#2017-12-11|1239.12
#2017-12-12|1234.68
#2017-12-13|1234.39
#2017-12-14|1229.51
#2017-12-15|1229.31
#2017-12-18|1247.25
#2017-12-19|1244.92
#2017-12-20|1246.30
#2017-12-21|1252.45
#2017-12-22|1248.64
#2017-12-25|1248.64
#2017-12-26|1250.95
#2017-12-27|1256.23
#2017-12-28|1261.28
#2017-12-29|1262.83
#2018-01-01|1262.83
#2018-01-02|1264.23
#2018-01-03|1268.81
#2018-01-04|1298.97
#2018-01-05|1308.73
#2018-01-08|1307.18
#2018-01-09|1310.81
#2018-01-10|1308.85
#2018-01-11|1302.78
#2018-01-12|1313.17
#2018-01-15|1323.36
#2018-01-16|1327.75
#2018-01-17|1326.28
#2018-01-18|1332.54
#2018-01-19|1337.41
#2018-01-22|1344.25
#2018-01-23|1351.90
#2018-01-24|1346.68
#2018-01-25|1355.15
#2018-01-26|1358.32
#2018-01-29|1342.62
#2018-01-30|1333.04
#2018-01-31|1335.56
#2018-02-01|1329.29
#2018-02-02|1306.05
#2018-02-05|1277.38
#2018-02-06|1252.37
#2018-02-07|1261.79
#2018-02-08|1220.33
#2018-02-09|1202.33
#2018-02-12|1224.23
#2018-02-13|1227.32
#2018-02-14|1245.01
#2018-02-15|1268.15
#2018-02-16|1277.26
#2018-02-19|1260.97
#2018-02-20|1273.36
#2018-02-21|1273.70
#2018-02-22|1268.44
#2018-02-23|1269.49
#2018-02-26|1271.27
#2018-02-27|1266.09
#2018-02-28|1250.93
#2018-03-01|1233.80
#2018-03-02|1214.65
#2018-03-05|1232.15
#2018-03-06|1234.12
#2018-03-07|1239.79
#2018-03-08|1247.02
#2018-03-09|1253.46
#2018-03-12|1254.85
#2018-03-13|1253.06
#2018-03-14|1257.29
#2018-03-15|1262.89
#2018-03-16|1255.99
#2018-03-19|1247.85
#2018-03-20|1243.41
#2018-03-21|1237.54
#2018-03-22|1220.89
#2018-03-23|1213.38
#2018-03-26|1209.03
#2018-03-27|1223.33
#2018-03-28|1223.20
#2018-03-29|1223.71
#2018-03-30|1223.71
#2018-04-02|1225.19
#2018-04-03|1210.39
#2018-04-04|1199.48
#2018-04-05|1225.36
#2018-04-06|1220.76
#2018-04-09|1229.04
#2018-04-10|1236.69
#2018-04-11|1226.63
#2018-04-12|1224.44
#2018-04-13|1235.44
#2018-04-16|1237.24
#2018-04-17|1243.03
#2018-04-18|1257.38
#2018-04-19|1260.17
#2018-04-20|1260.22
#2018-04-23|1257.38
#2018-04-24|1245.48
#2018-04-25|1236.36
#2018-04-26|1240.71
#2018-04-27|1239.76
#2018-04-30|1240.31
#2018-05-01|1229.64
#2018-05-02|1240.18
#2018-05-03|1238.02
#2018-05-04|1247.01
#2018-05-07|1252.20
#2018-05-08|1247.35
#2018-05-09|1253.57
#2018-05-10|1253.28
#2018-05-11|1262.99
#2018-05-14|1260.74
#2018-05-15|1248.82
#2018-05-16|1246.01
#2018-05-17|1253.40
#2018-05-18|1256.58
#2018-05-21|1258.68
#2018-05-22|1267.22
#2018-05-23|1242.62
#2018-05-24|1239.77
#2018-05-25|1230.33
#2018-05-28|1222.80
#2018-05-29|1199.89
#2018-05-30|1205.65
#2018-05-31|1212.41
#2018-06-01|1226.45
#2018-06-04|1234.75
#2018-06-05|1231.79
#2018-06-06|1249.13
#2018-06-07|1251.64
#2018-06-08|1238.07
#2018-06-11|1246.81
#2018-06-12|1244.73
#2018-06-13|1239.46
#2018-06-14|1242.83
#2018-06-15|1223.83
#2018-06-18|1213.01
#2018-06-19|1196.60
#2018-06-20|1200.05
#2018-06-21|1182.88
#2018-06-22|1191.83
#2018-06-25|1174.55
#2018-06-26|1176.83
#2018-06-27|1178.49
#2018-06-28|1158.24
#2018-06-29|1178.67
#2018-07-02|1156.90
#2018-07-03|1171.17
#2018-07-04|1168.66
#2018-07-05|1181.00
#2018-07-06|1184.16
#2018-07-09|1194.67
#2018-07-10|1195.29
#2018-07-11|1180.75
#2018-07-12|1182.29
#2018-07-13|1180.96
#2018-07-16|1188.93
#2018-07-17|1185.65
#2018-07-18|1183.12
#2018-07-19|1171.71
#2018-07-20|1176.41
#2018-07-23|1172.18
#2018-07-24|1183.57
#2018-07-25|1174.60
#2018-07-26|1184.34
#2018-07-27|1197.08
#2018-07-30|1197.05
#2018-07-31|1195.77
#2018-08-01|1180.80
#2018-08-02|1163.75
#2018-08-03|1171.94
#2018-08-06|1168.08
#2018-08-07|1179.16
#2018-08-08|1178.13
#2018-08-09|1173.20
#2018-08-10|1149.18
#2018-08-13|1144.72
#2018-08-14|1142.41
#2018-08-15|1117.81
#2018-08-16|1130.86
#2018-08-17|1132.59
#2018-08-20|1140.77
#2018-08-21|1158.65
#2018-08-22|1168.05
#2018-08-23|1163.96
#2018-08-24|1174.52
#2018-08-27|1186.11
#2018-08-28|1186.56
#2018-08-29|1193.19
#2018-08-30|1193.10
#2018-08-31|1178.79
#2018-09-03|1172.58
#2018-09-04|1155.60
#2018-09-05|1149.53
#2018-09-06|1151.49
#2018-09-07|1142.74
#2018-09-10|1149.61
#2018-09-11|1149.07
#2018-09-12|1154.96
#2018-09-13|1158.69
#2018-09-14|1164.01
#2018-09-17|1170.07
#2018-09-18|1174.98
#2018-09-19|1173.63
#2018-09-20|1197.55
#2018-09-21|1199.50
#2018-09-24|1188.96
#2018-09-25|1186.31
#2018-09-26|1186.73
#2018-09-27|1183.96
#2018-09-28|1169.18
#2018-10-01|1169.50
#2018-10-02|1159.79
#2018-10-03|1166.19
#2018-10-04|1150.00
#2018-10-05|1140.24
#2018-10-08|1120.86
#2018-10-09|1116.16
#2018-10-10|1096.72
#2018-10-11|1078.49
#2018-10-12|1073.51
#2018-10-15|1075.29
#2018-10-16|1094.91
#2018-10-17|1085.04
#2018-10-18|1060.93
#2018-10-19|1044.92
#2018-10-22|1036.60
#2018-10-23|1014.27
#2018-10-24|1008.66
#2018-10-25|1024.63
#2018-10-26|1022.64
#2018-10-29|1039.77
#2018-10-30|1040.81
#2018-10-31|1055.67
#2018-11-01|1061.92
#2018-11-02|1063.59
#2018-11-05|1057.17
#2018-11-06|1050.10
#2018-11-07|1075.41
#2018-11-08|1066.49
#2018-11-09|1060.15
#2018-11-12|1040.99
#2018-11-13|1054.50
#2018-11-14|1052.99
#2018-11-15|1041.38
#2018-11-16|1040.51
#2018-11-19|1036.49
#2018-11-20|1021.18
#2018-11-21|1032.31
#2018-11-22|1026.91
#2018-11-23|1028.26
#2018-11-26|1044.78
#2018-11-27|1035.60
#2018-11-28|1028.93
#2018-11-29|1044.70
#2018-11-30|1030.57
#2018-12-03|1039.18
#2018-12-04|1028.89
#2018-12-05|1005.18
#2018-12-06| 969.54
#2018-12-07| 982.64
#2018-12-10| 958.27
#2018-12-11| 980.58
#2018-12-12| 998.47
#2018-12-13| 993.79
#2018-12-14| 980.25
#2018-12-17| 969.16
#2018-12-18| 963.74
#2018-12-19| 974.07
#2018-12-20| 958.36
#2018-12-21| 963.36
#2018-12-24| 960.81
#2018-12-25| 960.81
#2018-12-26| 959.69
#2018-12-27| 947.94
#2018-12-28| 975.03
#2018-12-31| 980.17
#2019-01-01| 980.17
#2019-01-02| 967.89
#2019-01-03| 960.27
#2019-01-04| 990.86
#2019-01-07| 994.41
#2019-01-08| 999.16
#2019-01-09|1015.59
#2019-01-10|1018.15
#2019-01-11|1011.65
#2019-01-14|1008.48
#2019-01-15|1008.63
#2019-01-16|1013.12
#2019-01-17|1018.18
#2019-01-18|1039.51
#2019-01-21|1036.92
#2019-01-22|1036.29
#2019-01-23|1029.02
#2019-01-24|1031.87
#2019-01-25|1051.63
#2019-01-28|1048.22
#2019-01-29|1047.49
#2019-01-30|1048.84
#2019-01-31|1050.02
#2019-02-01|1059.41
#2019-02-04|1052.51
#2019-02-05|1074.65
#2019-02-06|1073.67
#2019-02-07|1055.01
#2019-02-08|1037.89
#2019-02-11|1044.18
#2019-02-12|1051.36
#2019-02-13|1058.22
#2019-02-14|1056.99
#2019-02-15|1072.07
#2019-02-18|1082.28
#2019-02-19|1084.71
#2019-02-20|1098.04
#2019-02-21|1098.54
#2019-02-22|1103.97
#2019-02-25|1105.87
#2019-02-26|1113.11
#2019-02-27|1109.34
#2019-02-28|1116.85
#2019-03-01|1121.76
#2019-03-04|1122.49
#2019-03-05|1119.31
#2019-03-06|1116.65
#2019-03-07|1102.47
#2019-03-08|1097.42
#2019-03-11|1104.72
#2019-03-12|1107.31
#2019-03-13|1117.17
#2019-03-14|1128.21
#2019-03-15|1142.24
#2019-03-18|1143.73
#2019-03-19|1143.14
#2019-03-20|1140.64
#2019-03-21|1139.54
#2019-03-22|1111.67
#2019-03-25|1112.67
#2019-03-26|1112.96
#2019-03-27|1114.66
#2019-03-28|1109.67
#2019-03-29|1123.41
#2019-04-01|1142.29
#2019-04-02|1141.40
#2019-04-03|1165.38
#2019-04-04|1160.77
#2019-04-05|1167.23
#2019-04-08|1163.20
#2019-04-09|1156.31
#2019-04-10|1163.71
#2019-04-11|1173.34
#2019-04-12|1180.25
#2019-04-15|1181.91
#2019-04-16|1188.83
#2019-04-17|1191.48
#2019-04-18|1194.03
#2019-04-19|1194.03
#2019-04-22|1194.03
#2019-04-23|1182.98
#2019-04-24|1189.89
#2019-04-25|1172.78
#2019-04-26|1176.93
#2019-04-29|1182.76
#2019-04-30|1186.89
#2019-05-01|1189.76
#2019-05-02|1188.04
#2019-05-03|1184.86
#2019-05-06|1171.32
#2019-05-07|1153.24
#2019-05-08|1154.21
#2019-05-09|1136.25
#2019-05-10|1141.74
#2019-05-13|1125.78
#2019-05-14|1139.08
#2019-05-15|1151.68
#2019-05-16|1162.07
#2019-05-17|1155.73
#2019-05-20|1143.94
#2019-05-21|1151.64
#2019-05-22|1148.95
#2019-05-23|1127.76
#2019-05-24|1139.69
#2019-05-27|1140.09
#2019-05-28|1135.84
#2019-05-29|1112.75
#2019-05-30|1119.70
#2019-05-31|1111.40
#2019-06-03|1119.97
#2019-06-04|1132.87
#2019-06-05|1143.69
#2019-06-06|1140.73
#2019-06-07|1161.96
#2019-06-10|1160.70
#2019-06-11|1171.13
#2019-06-12|1159.93
#2019-06-13|1163.88
#2019-06-14|1153.46
#2019-06-17|1150.11
#2019-06-18|1168.35
#2019-06-19|1176.09
#2019-06-20|1190.69
#2019-06-21|1182.92
#2019-06-24|1187.99
#2019-06-25|1190.58
#2019-06-26|1181.71
#2019-06-27|1176.80
#2019-06-28|1186.83
#2019-07-01|1191.05
#2019-07-02|1186.68
#2019-07-03|1201.66
#2019-07-04|1202.46
#2019-07-05|1181.33
#2019-07-08|1178.01
#2019-07-09|1168.02
#2019-07-10|1169.91
#2019-07-11|1167.70
#2019-07-12|1178.30
#2019-07-15|1185.08
#2019-07-16|1201.03
#2019-07-17|1196.29
#2019-07-18|1187.10
#2019-07-19|1191.25
#2019-07-22|1191.64
#2019-07-23|1193.41
#2019-07-24|1194.78
#2019-07-25|1191.48
#2019-07-26|1190.33
#2019-07-29|1190.13
#2019-07-30|1164.18
#2019-07-31|1172.95
#2019-08-01|1171.18
#2019-08-02|1144.00
#2019-08-05|1123.19
#2019-08-06|1122.89
#2019-08-07|1133.68
#2019-08-08|1156.91
#2019-08-09|1147.56
#2019-08-12|1147.06
#2019-08-13|1153.64
#2019-08-14|1125.50
#2019-08-15|1119.16
#2019-08-16|1132.81
#2019-08-19|1148.86
#2019-08-20|1137.77
#2019-08-21|1154.40
#2019-08-22|1140.29
#2019-08-23|1133.84
#2019-08-26|1138.73
#2019-08-27|1144.44
#2019-08-28|1134.45
#2019-08-29|1154.30
#2019-08-30|1158.59
#2019-09-02|1157.94
#2019-09-03|1154.95
#2019-09-04|1172.50
#2019-09-05|1182.72
#2019-09-06|1185.18
#2019-09-09|1183.07
#2019-09-10|1191.53
#2019-09-11|1196.33
#2019-09-12|1204.81
#2019-09-13|1218.59
#2019-09-16|1196.20
#2019-09-17|1196.50
#2019-09-18|1201.91
#2019-09-19|1209.43
#2019-09-20|1205.46
#2019-09-23|1189.91
#2019-09-24|1189.58
#2019-09-25|1173.78
#2019-09-26|1182.96
#2019-09-27|1188.89
#2019-09-30|1197.98
#2019-10-01|1188.95
#2019-10-02|1152.49
#2019-10-03|1156.73
#2019-10-04|1172.73
#2019-10-07|1178.72
#2019-10-08|1152.86
#2019-10-09|1160.55
#2019-10-10|1178.90
#2019-10-11|1211.36
#2019-10-14|1207.21
#2019-10-15|1220.79
#2019-10-16|1222.79
#2019-10-17|1232.06
#2019-10-18|1231.73
#2019-10-21|1242.43
#2019-10-22|1236.68
#2019-10-23|1236.61
#2019-10-24|1242.84
#2019-10-25|1253.47
#2019-10-28|1255.12
#2019-10-29|1267.08
#2019-10-30|1264.07
#2019-10-31|1266.79
#2019-11-01|1282.44
#2019-11-04|1292.30
#2019-11-05|1278.30
#2019-11-06|1274.19
#2019-11-07|1268.97
#2019-11-08|1264.46
#2019-11-11|1266.45
#2019-11-12|1274.17
#2019-11-13|1265.03
#2019-11-14|1265.25
#2019-11-15|1280.78
#2019-11-18|1280.86
#2019-11-19|1281.08
#2019-11-20|1274.71
#2019-11-21|1270.92
#2019-11-22|1268.13
#2019-11-25|1277.17
#2019-11-26|1290.88
#2019-11-27|1287.32
#2019-11-28|1283.23
#2019-11-29|1277.97
#2019-12-02|1267.94
#2019-12-03|1261.07
#2019-12-04|1278.83
#2019-12-05|1282.04
#2019-12-06|1289.77
#2019-12-09|1286.44
#2019-12-10|1288.87
#2019-12-11|1295.46
#2019-12-12|1302.23
#2019-12-13|1310.69
#2019-12-16|1324.63
#2019-12-17|1317.68
#2019-12-18|1309.43
#2019-12-19|1302.85
#2019-12-20|1310.67
#2019-12-23|1316.85
#2019-12-24|1318.51
#2019-12-25|1318.51
#2019-12-26|1318.95
#2019-12-27|1330.98
#2019-12-30|1324.00
#2019-12-31|1327.02
#2020-01-01|1327.02
#2020-01-02|1338.07
#2020-01-03|1322.85
#2020-01-06|1317.26
#2020-01-07|1314.38
#2020-01-08|1318.25
#2020-01-09|1309.57
#2020-01-10|1307.04
#2020-01-13|1311.54
#2020-01-14|1320.13
#2020-01-15|1319.68
#2020-01-16|1314.92
#2020-01-17|1325.97
#2020-01-20|1324.25
#2020-01-21|1328.69
#2020-01-22|1321.98
#2020-01-23|1308.09
#2020-01-24|1322.94
#2020-01-27|1290.30
#2020-01-28|1295.05
#2020-01-29|1306.41
#2020-01-30|1293.61
#2020-01-31|1281.97
#2020-02-03|1284.74
#2020-02-04|1299.04
#2020-02-05|1315.94
#2020-02-06|1307.82
#2020-02-07|1304.37
#2020-02-10|1306.96
#2020-02-11|1324.61
#2020-02-12|1325.89
#2020-02-13|1320.60
#2020-02-14|1321.63
#2020-02-17|1325.70
#2020-02-18|1312.63
#2020-02-19|1320.56
#2020-02-20|1319.09
#2020-02-21|1327.02
#2020-02-24|1268.80
#2020-02-25|1245.47
#2020-02-26|1248.29
#2020-02-27|1223.74
#2020-02-28|1176.58
#2020-03-02|1200.67
#2020-03-03|1230.30
#2020-03-04|1239.04
#2020-03-05|1222.42
#2020-03-06|1179.71
#2020-03-09|1099.59
#2020-03-10|1071.53
#2020-03-11|1052.03
#2020-03-12| 891.83
#2020-03-13| 905.98
#2020-03-16| 834.95
#2020-03-17| 843.66
#2020-03-18| 765.94
#2020-03-19| 781.64
#2020-03-20| 822.75
#2020-03-23| 786.16
#2020-03-24| 862.74
#2020-03-25| 907.11
#2020-03-26| 959.89
#2020-03-27| 917.48
#2020-03-30| 916.64
#2020-03-31| 942.16
#2020-04-01| 890.79
#2020-04-02| 881.37
#2020-04-03| 864.90
#2020-04-06| 921.32
#2020-04-07| 955.73
#2020-04-08| 954.00
#2020-04-09| 989.66
#2020-04-10| 989.66
#2020-04-13| 986.34
#2020-04-14| 989.88
#2020-04-15| 932.32
#2020-04-16| 930.13
#2020-04-17| 972.57
#2020-04-20| 968.37
#2020-04-21| 930.97
#2020-04-22| 947.60
#2020-04-23| 947.32
#2020-04-24| 936.77
#2020-04-27| 965.88
#2020-04-28| 988.03
#2020-04-29|1009.08
#2020-04-30| 994.11
#2020-05-01| 998.18
#2020-05-04| 952.54
#2020-05-05| 966.18
#2020-05-06| 962.27
#2020-05-07| 972.32
#2020-05-08|1009.15
#2020-05-11| 990.06
#2020-05-12| 994.42
#2020-05-13| 972.02
#2020-05-14| 951.43
#2020-05-15| 948.12
#2020-05-18|1009.39
#2020-05-19|1007.34
#2020-05-20|1021.26
#2020-05-21|1014.45
#2020-05-22|1009.15
#2020-05-25|1046.42
#2020-05-26|1066.12
#2020-05-27|1069.48
#2020-05-28|1090.48
#2020-05-29|1086.95
#2020-06-01|1096.81
#2020-06-02|1124.72
#2020-06-03|1167.39
#2020-06-04|1173.23
#2020-06-05|1192.72
#2020-06-08|1185.90
#2020-06-09|1170.89
#2020-06-10|1155.72
#2020-06-11|1105.01
#2020-06-12|1093.52
#2020-06-15|1105.72
#2020-06-16|1147.78
#2020-06-17|1150.36
#2020-06-18|1145.30
#2020-06-19|1138.37
#2020-06-22|1138.95
#2020-06-23|1149.31
#2020-06-24|1114.10
#2020-06-25|1113.32
#2020-06-26|1112.05
#2020-06-29|1131.85
#2020-06-30|1126.27
#2020-07-01|1131.67
#2020-07-02|1157.32
#2020-07-03|1152.45
#2020-07-06|1176.29
#2020-07-07|1169.81
#2020-07-08|1155.02
#2020-07-09|1141.66
#2020-07-10|1160.48
#2020-07-13|1178.18
#2020-07-14|1176.39
#2020-07-15|1202.96
#2020-07-16|1210.92
#2020-07-17|1199.30
#2020-07-20|1219.03
#2020-07-21|1225.19
#2020-07-22|1233.66
#2020-07-23|1231.02
#2020-07-24|1210.88
#2020-07-27|1224.28
#2020-07-28|1215.11
#2020-07-29|1223.49
#2020-07-30|1193.58
#2020-07-31|1167.11
#2020-08-03|1194.73
#2020-08-04|1195.65
#2020-08-05|1227.00
#2020-08-06|1220.72
#2020-08-07|1220.04
#2020-08-10|1229.81
#2020-08-11|1251.59
#2020-08-12|1266.25
#2020-08-13|1263.27
#2020-08-14|1242.59
#2020-08-17|1252.43
#2020-08-18|1253.02
#2020-08-19|1263.75
#2020-08-20|1244.94
#2020-08-21|1245.01
#2020-08-24|1273.47
#2020-08-25|1261.88
#2020-08-26|1274.46
#2020-08-27|1257.52
#2020-08-28|1265.13
#2020-08-31|1254.94
#2020-09-01|1252.03
#2020-09-02|1257.42
#2020-09-03|1237.00
#2020-09-04|1224.78
#2020-09-07|1251.20
#2020-09-08|1230.86
#2020-09-09|1247.67
#2020-09-10|1241.43
#2020-09-11|1241.29
#2020-09-14|1249.62
#2020-09-15|1261.59
#2020-09-16|1266.77
#2020-09-17|1260.76
#2020-09-18|1255.10
#2020-09-21|1193.61
#2020-09-22|1191.03
#2020-09-23|1195.53
#2020-09-24|1179.32
#2020-09-25|1176.44
#2020-09-28|1206.94
#2020-09-29|1211.88
#2020-09-30|1210.95
#2020-10-01|1205.75
#2020-10-02|1225.21
#2020-10-05|1242.70
#2020-10-06|1252.01
#2020-10-07|1262.50
#2020-10-08|1273.12
#2020-10-09|1270.92
#2020-10-12|1281.16
#2020-10-13|1258.39
#2020-10-14|1262.92
#2020-10-15|1229.23
#2020-10-16|1244.77
#2020-10-19|1249.73
#2020-10-20|1258.03
#2020-10-21|1235.52
#2020-10-22|1231.92
#2020-10-23|1234.50
#2020-10-26|1202.33
#2020-10-27|1184.62
#2020-10-28|1138.71
#2020-10-29|1132.30
#2020-10-30|1146.36
#2020-11-02|1176.49
#2020-11-03|1219.67
#2020-11-04|1226.33
#2020-11-05|1260.96
#2020-11-06|1264.87
#2020-11-09|1329.81
#2020-11-10|1347.31
#2020-11-11|1337.11
#2020-11-12|1331.15
#2020-11-13|1337.84
#2020-11-16|1355.80
#2020-11-17|1358.38
#2020-11-18|1362.55
#2020-11-19|1343.83
#2020-11-20|1347.67
#2020-11-23|1343.58
#2020-11-24|1365.80
#2020-11-25|1365.11
#2020-11-26|1361.35
#2020-11-27|1365.14
#2020-11-30|1346.94
#2020-12-01|1366.40
#2020-12-02|1366.96
#2020-12-03|1372.99
#2020-12-04|1379.19
#2020-12-07|1370.31
#2020-12-08|1371.41
#2020-12-09|1363.98
#2020-12-10|1361.74
#2020-12-11|1352.38
#2020-12-14|1356.98
#2020-12-15|1363.67
#2020-12-16|1368.62
#2020-12-17|1381.07
#2020-12-18|1371.52
#2020-12-21|1339.77
#2020-12-22|1356.48
#2020-12-23|1365.83
#2020-12-24|1363.18
#2020-12-25|1363.18
#2020-12-28|1383.14
#2020-12-29|1388.19
#2020-12-30|1390.57
#2020-12-31|1377.90
#2021-01-01|1377.90
#2021-01-04|1399.39
#2021-01-05|1389.34
#2021-01-06|1432.57
#2021-01-07|1462.84
#2021-01-08|1471.07
#2021-01-11|1439.72
#2021-01-12|1446.66
#2021-01-13|1446.86
#2021-01-14|1443.54
#2021-01-15|1417.21
#2021-01-18|1415.75
#2021-01-19|1421.70
#2021-01-20|1421.30
#2021-01-21|1419.47
#2021-01-22|1404.60
#2021-01-25|1376.75
#2021-01-26|1378.20
#2021-01-27|1348.38
#2021-01-28|1373.64
#2021-01-29|1345.47
#2021-02-01|1359.76
#2021-02-02|1378.39
#2021-02-03|1375.09
#2021-02-04|1380.81
#2021-02-05|1397.41
#2021-02-08|1412.10
#2021-02-09|1406.15
#2021-02-10|1400.38
#2021-02-11|1412.89
#2021-02-12|1411.90
#2021-02-15|1432.16
#2021-02-16|1419.07
#2021-02-17|1390.18
#2021-02-18|1387.99
#2021-02-19|1410.22
#2021-02-22|1408.05
#2021-02-23|1409.76
#2021-02-24|1419.90
#2021-02-25|1424.33
#2021-02-26|1389.83
#2021-03-01|1412.49
#2021-03-02|1424.47
#2021-03-03|1434.52
#2021-03-04|1440.98
#2021-03-05|1408.38
#2021-03-08|1446.12
#2021-03-09|1459.15
#2021-03-10|1467.25
#2021-03-11|1483.57
#2021-03-12|1488.04
#2021-03-15|1478.48
#2021-03-16|1478.05
#2021-03-17|1471.23
#2021-03-18|1474.00
#2021-03-19|1453.57
#2021-03-22|1449.83
#2021-03-23|1438.75
#2021-03-24|1451.07
#2021-03-25|1447.98
#2021-03-26|1466.40
#2021-03-29|1467.14
#2021-03-30|1477.59
#2021-03-31|1477.21
#2021-04-01|1488.74
#2021-04-02|1488.74
#2021-04-05|1494.59
#2021-04-06|1508.57
#2021-04-07|1516.55
#2021-04-08|1527.73
#2021-04-09|1536.61
#2021-04-12|1533.16
#2021-04-13|1535.13
#2021-04-14|1533.41
#2021-04-15|1533.67
#2021-04-16|1555.88
#2021-04-19|1563.96
#2021-04-20|1535.12
#2021-04-21|1541.39
#2021-04-22|1540.83
#2021-04-23|1548.13
#2021-04-26|1562.39
#2021-04-27|1564.54
#2021-04-28|1563.10
#2021-04-29|1560.06
#2021-04-30|1547.14
#2021-05-03|1565.25
#2021-05-04|1556.72
#2021-05-05|1598.37
#2021-05-06|1611.86
#2021-05-07|1623.35
#2021-05-10|1620.23
#2021-05-11|1585.58
#2021-05-12|1581.95
#2021-05-13|1574.38
#2021-05-14|1601.81
#2021-05-17|1593.22
#2021-05-18|1604.59
#2021-05-19|1574.70
#2021-05-20|1596.65
#2021-05-21|1608.94
#2021-05-24|1617.25
#2021-05-25|1625.60
#2021-05-26|1620.60
#2021-05-27|1625.07
#2021-05-28|1624.04
#2021-05-31|1622.22
#2021-06-01|1649.40
#2021-06-02|1643.19
#2021-06-03|1637.39
#2021-06-04|1642.53
#2021-06-07|1647.89
#2021-06-08|1656.28
#2021-06-09|1655.12
#2021-06-10|1647.73
#2021-06-11|1650.21
#2021-06-14|1654.50
#2021-06-15|1656.48
#2021-06-16|1654.92
#2021-06-17|1623.52
#2021-06-18|1584.77
#2021-06-21|1606.19
#2021-06-22|1615.03
#2021-06-23|1606.37
#2021-06-24|1624.02
#2021-06-25|1631.72
#2021-06-28|1602.55
#2021-06-29|1608.61
#2021-06-30|1584.07
#2021-07-01|1600.39
#2021-07-02|1597.64
#2021-07-05|1604.08
#2021-07-06|1591.74
#2021-07-07|1606.45
#2021-07-08|1591.25
#2021-07-09|1614.83
#2021-07-12|1624.64
#2021-07-13|1620.98
#2021-07-14|1613.02
#2021-07-15|1601.46
#2021-07-16|1592.69
#2021-07-19|1548.53
#2021-07-20|1562.14
#2021-07-21|1590.81
#2021-07-22|1603.37
#2021-07-23|1619.44
#2021-07-26|1621.67
#2021-07-27|1613.89
#2021-07-28|1625.22
#2021-07-29|1647.67
#2021-07-30|1639.69
#2021-08-02|1649.01
#2021-08-03|1647.44
#2021-08-04|1658.65
#2021-08-05|1664.00
#2021-08-06|1649.16
#2021-08-09|1640.19
#2021-08-10|1649.46
#2021-08-11|1671.15
#2021-08-12|1679.25
#2021-08-13|1691.19
#2021-08-16|1680.25
#2021-08-17|1665.43
#2021-08-18|1667.40
#2021-08-19|1643.42
#2021-08-20|1649.52
#2021-08-23|1671.82
#2021-08-24|1673.60
#2021-08-25|1669.60
#2021-08-26|1678.50
#2021-08-27|1688.76
#2021-08-30|1686.65
#2021-08-31|1679.27
#2021-09-01|1698.88
#2021-09-02|1707.32
#2021-09-03|1693.05
#2021-09-06|1686.74
#2021-09-07|1675.46
#2021-09-08|1654.01
#2021-09-09|1660.54
#2021-09-10|1647.91
#2021-09-13|1658.06
#2021-09-14|1663.80
#2021-09-15|1639.42
#2021-09-16|1642.02
#2021-09-17|1610.09
#2021-09-20|1584.87
#2021-09-21|1602.82
#2021-09-22|1616.90
#2021-09-23|1625.27
#2021-09-24|1607.87
#2021-09-27|1597.66
#2021-09-28|1552.70
#2021-09-29|1546.02
#2021-09-30|1536.42
#2021-10-01|1528.09
#2021-10-04|1526.69
#2021-10-05|1525.38
#2021-10-06|1506.76
#2021-10-07|1542.78
#2021-10-08|1536.66
#2021-10-11|1530.04
#2021-10-12|1525.60
#2021-10-13|1540.41
#2021-10-14|1555.16
#2021-10-15|1575.43
#2021-10-18|1567.22
#2021-10-19|1586.14
#2021-10-20|1598.44
#2021-10-21|1589.07
#2021-10-22|1598.73
#2021-10-25|1590.16
#2021-10-26|1598.56
#2021-10-27|1595.14
#2021-10-28|1616.06
#2021-10-29|1602.24
#2021-11-01|1627.12
#2021-11-02|1631.18
#2021-11-03|1637.31
#2021-11-04|1634.81
#2021-11-05|1638.37
#2021-11-08|1651.37
#2021-11-09|1645.36
#2021-11-10|1637.97
#2021-11-11|1659.05
#2021-11-12|1659.63
#2021-11-15|1656.04
#2021-11-16|1636.92
#2021-11-17|1632.76
#2021-11-18|1629.24
#2021-11-19|1613.89
#2021-11-22|1597.74
#2021-11-23|1593.59
#2021-11-24|1590.46
#2021-11-25|1600.21
#2021-11-26|1546.92
#2021-11-29|1551.11
#2021-11-30|1538.70
#2021-12-01|1576.49
#2021-12-02|1568.18
#2021-12-03|1549.64
#2021-12-06|1579.19
#2021-12-07|1611.85
#2021-12-08|1610.75
#2021-12-09|1601.39
#2021-12-10|1594.68
#2021-12-13|1578.38
#2021-12-14|1565.15
#2021-12-15|1570.47
#2021-12-16|1598.11
#2021-12-17|1576.88
#2021-12-20|1562.74
#2021-12-21|1581.33
#2021-12-22|1608.17
#2021-12-23|1629.89
#2021-12-24|1630.89
#2021-12-27|1644.60
#2021-12-28|1652.23
#2021-12-29|1670.24
#2021-12-30|1667.69
#2021-12-31|1672.33
#2022-01-03|1664.59
#2022-01-04|1683.02
#2022-01-05|1684.38
#2022-01-06|1657.02
#2022-01-07|1650.34
#2022-01-10|1606.36
#2022-01-11|1633.80
#2022-01-12|1661.75
#2022-01-13|1665.85
#2022-01-14|1631.39
#2022-01-17|1630.97
#2022-01-18|1599.44
#2022-01-19|1599.84
#2022-01-20|1612.39
#2022-01-21|1582.87
#2022-01-24|1500.00
#2022-01-25|1494.44
#2022-01-26|1519.17
#2022-01-27|1497.44
#2022-01-28|1497.71
#2022-01-31|1523.50
#2022-02-01|1551.21
#2022-02-02|1566.97
#2022-02-03|1562.94
#2022-02-04|1547.81
#2022-02-07|1559.63
#2022-02-08|1553.22
#2022-02-09|1595.37
#2022-02-10|1594.36
#2022-02-11|1571.31
#2022-02-14|1526.99
#2022-02-15|1564.35
#2022-02-16|1575.92
#2022-02-17|1566.02
#2022-02-18|1540.17
#2022-02-21|1516.75
#2022-02-22|1510.74
#2022-02-23|1501.14
#2022-02-24|1406.33
#2022-02-25|1470.49
#2022-02-28|1469.09
#2022-03-01|1428.90
#2022-03-02|1433.91
#2022-03-03|1419.67
#2022-03-04|1335.25
#2022-03-07|1301.43
#2022-03-08|1301.20
#2022-03-09|1386.99
#2022-03-10|1363.62
#2022-03-11|1382.85
#2022-03-14|1417.70
#2022-03-15|1406.35
#2022-03-16|1456.51
#2022-03-17|1488.21
#2022-03-18|1485.05
#2022-03-21|1475.38
#2022-03-22|1472.07
#2022-03-23|1450.04
#2022-03-24|1436.62
#2022-03-25|1419.79
#2022-03-28|1425.19
#2022-03-29|1480.90
#2022-03-30|1461.20
#2022-03-31|1450.24
#2022-04-01|1441.68
#2022-04-04|1445.85
#2022-04-05|1416.09
#2022-04-06|1373.54
#2022-04-07|1376.37
#2022-04-08|1389.10
#2022-04-11|1390.23
#2022-04-12|1395.35
#2022-04-13|1398.41
#2022-04-14|1397.27
#2022-04-15|1397.27
#2022-04-18|1397.48
#2022-04-19|1381.74
#2022-04-20|1421.12
#2022-04-21|1441.34
#2022-04-22|1416.82
#2022-04-25|1394.55
#2022-04-26|1374.52
#2022-04-27|1363.13
#2022-04-28|1366.84
#2022-04-29|1381.38
#2022-05-02|1347.38
#2022-05-03|1351.12
#2022-05-04|1332.43
#2022-05-05|1321.24
#2022-05-06|1296.75
#2022-05-09|1244.76
#2022-05-10|1252.22
#2022-05-11|1272.00
#2022-05-12|1250.36
#2022-05-13|1278.19
#2022-05-16|1267.39
#2022-05-17|1301.99
#2022-05-18|1287.83
#2022-05-19|1279.43
#2022-05-20|1276.74
#2022-05-23|1301.44
#2022-05-24|1295.96
#2022-05-25|1297.88
#2022-05-26|1314.96
#2022-05-27|1342.96
#2022-05-30|1356.57
#2022-05-31|1327.14
#2022-06-01|1309.07
#2022-06-02|1342.58
#2022-06-03|1338.41
#2022-06-06|1339.33
#2022-06-07|1335.69
#2022-06-08|1331.18
#2022-06-09|1307.59
#2022-06-10|1247.57
#2022-06-13|1199.91
#2022-06-14|1164.26
#2022-06-15|1181.44
#2022-06-16|1164.55
#2022-06-17|1163.97
#2022-06-20|1152.43
#2022-06-21|1163.20
#2022-06-22|1160.31
#2022-06-23|1143.72
#2022-06-24|1174.92
#2022-06-27|1176.40
#2022-06-28|1166.75
#2022-06-29|1149.90
#2022-06-30|1136.91
#2022-07-01|1131.49
#2022-07-04|1140.02
#2022-07-05|1091.59
#2022-07-06|1110.78
#2022-07-07|1133.65
#2022-07-08|1151.74
#2022-07-11|1125.89
#2022-07-12|1137.19
#2022-07-13|1123.32
#2022-07-14|1096.23
#2022-07-15|1129.02
#2022-07-18|1152.11
#2022-07-19|1179.95
#2022-07-20|1176.17
#2022-07-21|1186.25
#2022-07-22|1189.91
#2022-07-25|1183.22
#2022-07-26|1163.85
#2022-07-27|1170.85
#2022-07-28|1197.17
#2022-07-29|1233.93
#2022-08-01|1232.23
#2022-08-02|1212.10
#2022-08-03|1216.82
#2022-08-04|1242.40
#2022-08-05|1219.85
#2022-08-08|1240.08
#2022-08-09|1222.62
#2022-08-10|1261.04
#2022-08-11|1272.47
#2022-08-12|1255.76
#2022-08-15|1261.86
#2022-08-16|1258.33
#2022-08-17|1235.94
#2022-08-18|1237.78
#2022-08-19|1215.08
#2022-08-22|1183.65
#2022-08-23|1177.54
#2022-08-24|1171.51
#2022-08-25|1180.07
#2022-08-26|1163.99
#2022-08-29|1151.15
#2022-08-30|1152.86
#2022-08-31|1149.20
#2022-09-01|1113.66
#2022-09-02|1161.93
#2022-09-05|1128.58
#2022-09-06|1133.92
#2022-09-07|1145.21
#2022-09-08|1153.59
#2022-09-09|1181.04
#2022-09-12|1224.45
#2022-09-13|1180.28
#2022-09-14|1160.75
#2022-09-15|1157.15
#2022-09-16|1131.85
#2022-09-19|1133.15
#2022-09-20|1103.66
#2022-09-21|1102.39
#2022-09-22|1059.16
#2022-09-23|1025.59
#2022-09-26|1017.92
#2022-09-27|1018.22
#2022-09-28|1026.86
#2022-09-29|1010.96
#2022-09-30|1038.33
#2022-10-03|1047.25
#2022-10-04|1101.13
#2022-10-05|1072.93
#2022-10-06|1056.94
#2022-10-07|1028.41
#2022-10-10|1028.29
#2022-10-11|1024.42
#2022-10-12|1016.79
#2022-10-13|1026.07
#2022-10-14|1038.15
#2022-10-17|1066.70
#2022-10-18|1091.25
#2022-10-19|1066.31
#2022-10-20|1071.39
#2022-10-21|1046.38
#2022-10-24|1082.21
#2022-10-25|1116.76
#2022-10-26|1147.43
#2022-10-27|1139.81
#2022-10-28|1141.19
#2022-10-31|1133.16
#2022-11-01|1134.19
#2022-11-02|1129.00
#2022-11-03|1097.92
#2022-11-04|1141.50
#2022-11-07|1151.09
#2022-11-08|1174.73
#2022-11-09|1173.93
#2022-11-10|1245.05
#2022-11-11|1287.57
#2022-11-14|1274.09
#2022-11-15|1277.71
#2022-11-16|1255.31
#2022-11-17|1233.08
#2022-11-18|1253.07
#2022-11-21|1240.62
#2022-11-22|1250.78
#2022-11-23|1273.61
#2022-11-24|1281.85
#2022-11-25|1281.47
#2022-11-28|1261.60
#2022-11-29|1245.71
#2022-11-30|1239.46
#2022-12-01|1287.82
#2022-12-02|1285.58
#2022-12-05|1282.53
#2022-12-06|1272.04
#2022-12-07|1266.41
#2022-12-08|1263.49
#2022-12-09|1285.28
#2022-12-12|1273.27
#2022-12-13|1303.45
#2022-12-14|1298.70
#2022-12-15|1255.68
#2022-12-16|1232.14
#2022-12-19|1232.01
#2022-12-20|1230.96
#2022-12-21|1249.75
#2022-12-22|1234.60
#2022-12-23|1242.44
#2022-12-26|1242.44
#2022-12-27|1252.05
#2022-12-28|1246.29
#2022-12-29|1260.68
#2022-12-30|1242.10
#2023-01-02|1252.69
#2023-01-03|1257.52
#2023-01-04|1295.60
#2023-01-05|1281.71
#2023-01-06|1306.34
#2023-01-09|1356.91
#2023-01-10|1344.47
#2023-01-11|1352.44
#2023-01-12|1372.51
#2023-01-13|1377.42
#2023-01-16|1390.75
#2023-01-17|1395.62
#2023-01-18|1414.28
#2023-01-19|1383.68
#2023-01-20|1393.05
#2023-01-23|1412.48
#2023-01-24|1418.21
#2023-01-25|1415.93
#2023-01-26|1418.05
#2023-01-27|1431.58
#2023-01-30|1427.23
#2023-01-31|1419.72
#2023-02-01|1439.64
#2023-02-02|1485.92
#2023-02-03|1472.39
#2023-02-06|1440.65
#2023-02-07|1428.79
#2023-02-08|1418.26
#2023-02-09|1438.31
#2023-02-10|1411.92
#2023-02-13|1440.14
#2023-02-14|1438.76
#2023-02-15|1457.04
#2023-02-16|1452.89
#2023-02-17|1463.23
#2023-02-20|1466.09
#2023-02-21|1454.75
#2023-02-22|1448.37
#2023-02-23|1438.43
#2023-02-24|1422.85
#2023-02-27|1446.02
#2023-02-28|1439.89
#2023-03-01|1442.85
#2023-03-02|1455.10
#2023-03-03|1467.93
#2023-03-06|1478.55
#2023-03-07|1452.43
#2023-03-08|1452.36
#2023-03-09|1453.28
#2023-03-10|1451.23
#2023-03-13|1422.61
#2023-03-14|1448.97
#2023-03-15|1378.67
#2023-03-16|1413.69
#2023-03-17|1396.05
#2023-03-20|1422.41
#2023-03-21|1453.04
#2023-03-22|1446.55
#2023-03-23|1442.78
#2023-03-24|1383.55
#2023-03-27|1403.21
#2023-03-28|1413.49
#2023-03-29|1433.64
#2023-03-30|1456.91
#2023-03-31|1462.75
#2023-04-03|1452.65
#2023-04-04|1453.97
#2023-04-05|1407.13
#2023-04-06|1405.89
#2023-04-07|1405.89
#2023-04-10|1394.29
#2023-04-11|1426.54
#2023-04-12|1440.60
#2023-04-13|1460.45
#2023-04-14|1467.30
#2023-04-17|1464.92
#2023-04-18|1483.30
#2023-04-19|1487.93
#2023-04-20|1488.57
#2023-04-21|1483.96
#2023-04-24|1498.46
#2023-04-25|1475.21
#2023-04-26|1472.95
#2023-04-27|1470.09
#2023-04-28|1493.81
#2023-05-01|1485.33
#2023-05-02|1460.45
#2023-05-03|1478.76
#2023-05-04|1471.18
#2023-05-05|1489.25
#2023-05-08|1495.51
#2023-05-09|1481.91
#2023-05-10|1478.23
#2023-05-11|1473.35
#2023-05-12|1471.18
#2023-05-15|1475.65
#2023-05-16|1466.51
#2023-05-17|1462.67
#2023-05-18|1457.51
#2023-05-19|1481.81
#2023-05-22|1479.99
#2023-05-23|1456.74
#2023-05-24|1428.45
#2023-05-25|1418.99
#2023-05-26|1428.29
#2023-05-29|1427.93
#2023-05-30|1419.73
#2023-05-31|1393.77
#2023-06-01|1413.44
#2023-06-02|1440.69
#2023-06-05|1434.46
#2023-06-06|1433.94
#2023-06-07|1444.36
#2023-06-08|1455.58
#2023-06-09|1441.02
#2023-06-12|1451.79
#2023-06-13|1468.89
#2023-06-14|1489.90
#2023-06-15|1487.20
#2023-06-16|1498.45
#2023-06-19|1461.96
#2023-06-20|1448.90
#2023-06-21|1451.49
#2023-06-22|1444.79
#2023-06-23|1434.39
#2023-06-26|1437.83
#2023-06-27|1450.73
#2023-06-28|1462.09
#2023-06-29|1460.70
#2023-06-30|1484.05
#2023-07-03|1480.05
#2023-07-04|1473.30
#2023-07-05|1455.94
#2023-07-06|1410.51
#2023-07-07|1426.04
#2023-07-10|1435.66
#2023-07-11|1473.13
#2023-07-12|1515.51
#2023-07-13|1521.84
#2023-07-14|1535.09
#2023-07-17|1526.00
#2023-07-18|1540.12
#2023-07-19|1541.51
#2023-07-20|1543.26
#2023-07-21|1540.68
#2023-07-24|1536.94
#2023-07-25|1544.94
#2023-07-26|1540.27
#2023-07-27|1568.40
#2023-07-28|1573.52
#2023-07-31|1562.66
#2023-08-01|1546.57
#2023-08-02|1525.26
#2023-08-03|1515.51
#2023-08-04|1546.66
#2023-08-07|1536.87
#2023-08-08|1520.21
#2023-08-09|1522.24
#2023-08-10|1537.28
#2023-08-11|1515.07
#2023-08-14|1508.30
#2023-08-15|1502.09
#2023-08-16|1496.12
#2023-08-17|1467.09
#2023-08-18|1453.17
#2023-08-21|1445.77
#2023-08-22|1457.16
#2023-08-23|1456.26
#2023-08-24|1444.64
#2023-08-25|1437.14
#2023-08-28|1461.55
#2023-08-29|1473.46
#2023-08-30|1483.77
#2023-08-31|1479.36
#2023-09-01|1466.98
#2023-09-04|1460.02
#2023-09-05|1434.91
#2023-09-06|1432.29
#2023-09-07|1433.51
#2023-09-08|1428.25
#2023-09-11|1435.66
#2023-09-12|1420.34
#2023-09-13|1412.22
#2023-09-14|1428.21
#2023-09-15|1439.48
#2023-09-18|1426.41
#2023-09-19|1428.26
#2023-09-20|1452.92
#2023-09-21|1423.34
#2023-09-22|1410.49
#2023-09-25|1396.02
#2023-09-26|1389.66
#2023-09-27|1385.50
#2023-09-28|1402.46
#2023-09-29|1409.67
#2023-10-02|1376.80
#2023-10-03|1353.78
#2023-10-04|1357.20
#2023-10-05|1358.66
#2023-10-06|1378.05
#2023-10-09|1368.88
#2023-10-10|1407.58
#2023-10-11|1416.05
#2023-10-12|1403.89
#2023-10-13|1380.62
#2023-10-16|1387.04
#2023-10-17|1376.05
#2023-10-18|1341.70
#2023-10-19|1338.68
#2023-10-20|1318.53
#2023-10-23|1326.22
#2023-10-24|1326.31
#2023-10-25|1317.35
#2023-10-26|1310.18
#2023-10-27|1323.23
#2023-10-30|1333.62
#2023-10-31|1341.90
#2023-11-01|1341.91
#2023-11-02|1383.13
#2023-11-03|1414.96
#2023-11-06|1401.74
#2023-11-07|1390.99
#2023-11-08|1399.11
#2023-11-09|1415.51
#2023-11-10|1402.23
#2023-11-13|1412.31
#2023-11-14|1467.66
#2023-11-15|1487.36
#2023-11-16|1476.32
#2023-11-17|1493.94
#2023-11-20|1497.28
#2023-11-21|1501.70
#2023-11-22|1501.27
#2023-11-23|1506.45
#2023-11-24|1517.01
#2023-11-27|1512.59
#2023-11-28|1520.76
#2023-11-29|1540.96
#2023-11-30|1541.72
#2023-12-01|1542.53
#2023-12-04|1532.47
#2023-12-05|1551.11
#2023-12-06|1567.80
#2023-12-07|1567.39
#2023-12-08|1573.32
#2023-12-11|1579.92
#2023-12-12|1586.17
#2023-12-13|1587.14
#2023-12-14|1668.50
#2023-12-15|1668.59
#2023-12-18|1634.74
#2023-12-19|1658.02
#2023-12-20|1662.22
#2023-12-21|1664.21
#2023-12-22|1674.71
#2023-12-25|1674.71
#2023-12-26|1675.63
#2023-12-27|1692.22
#2023-12-28|1690.21
#2023-12-29|1684.72
#2024-01-01|1684.72
#2024-01-02|1670.62
#2024-01-03|1616.77
#2024-01-04|1638.31
#2024-01-05|1631.14
#2024-01-08|1639.90
#2024-01-09|1633.40
#2024-01-10|1622.92
#2024-01-11|1607.42
#2024-01-12|1633.74
#2024-01-15|1623.31
#2024-01-16|1602.38
#2024-01-17|1570.69
#2024-01-18|1579.98
#2024-01-19|1575.25
#2024-01-22|1587.22
#2024-01-23|1569.27
#2024-01-24|1596.70
#2024-01-25|1595.21
#2024-01-26|1612.25
#2024-01-29|1601.74
#2024-01-30|1615.53
#2024-01-31|1617.04
#2024-02-01|1601.17
#2024-02-02|1597.02
#2024-02-05|1583.78
#2024-02-06|1596.45
#2024-02-07|1601.16
#2024-02-08|1594.93
#2024-02-09|1591.49
#2024-02-12|1611.88
#2024-02-13|1578.55
#2024-02-14|1590.90
#2024-02-15|1613.25
#2024-02-16|1608.61
#2024-02-19|1616.67
#2024-02-20|1628.57
#2024-02-21|1635.88
#2024-02-22|1636.10
#2024-02-23|1644.70
#2024-02-26|1642.61
#2024-02-27|1655.96
#2024-02-28|1655.48
#2024-02-29|1662.22
#2024-03-01|1659.19
#2024-03-04|1661.38
#2024-03-05|1656.64
#2024-03-06|1667.37
#2024-03-07|1697.64
#2024-03-08|1708.66
#2024-03-11|1697.47
#2024-03-12|1718.45
#2024-03-13|1724.91
#2024-03-14|1702.51
#2024-03-15|1702.96
#2024-03-18|1697.21
#2024-03-19|1700.96
#2024-03-20|1709.61
#2024-03-21|1726.65
#2024-03-22|1715.18
#2024-03-25|1712.27
#2024-03-26|1722.76
#2024-03-27|1722.85
#2024-03-28|1716.73
#2024-03-29|1716.73
#2024-04-01|1707.23
#2024-04-02|1679.43
#2024-04-03|1701.53
#2024-04-04|1704.93
#2024-04-05|1685.66
#2024-04-08|1697.97
#2024-04-09|1679.58
#2024-04-10|1655.72
#2024-04-11|1648.88
#2024-04-12|1639.96
#2024-04-15|1635.78
#2024-04-16|1613.99
#2024-04-17|1612.75
#2024-04-18|1613.47
#2024-04-19|1605.61
#2024-04-22|1603.23
#2024-04-23|1621.17
#2024-04-24|1613.85
#2024-04-25|1595.74
#2024-04-26|1627.10
#2024-04-29|1633.19
#2024-04-30|1611.13
#2024-05-01|1607.98
#2024-05-02|1616.67
#2024-05-03|1655.94
#2024-05-06|1669.06
#2024-05-07|1684.90
#2024-05-08|1691.22
#2024-05-09|1704.52
#2024-05-10|1727.80
#2024-05-13|1718.43
#2024-05-14|1728.37
#2024-05-15|1753.14
#2024-05-16|1743.49
#2024-05-17|1728.08
#2024-05-20|1726.98
#2024-05-21|1720.63
#2024-05-22|1713.18
#2024-05-23|1719.90
#2024-05-24|1726.53
#2024-05-27|1738.48
#2024-05-28|1721.66
#2024-05-29|1691.92
#2024-05-30|1712.55
#2024-05-31|1702.04
#2024-06-03|1717.78
#2024-06-04|1699.77
#2024-06-05|1704.30
#2024-06-06|1707.09
#2024-06-07|1685.96
#2024-06-10|1659.54
#2024-06-11|1636.23
#2024-06-12|1687.75
#2024-06-13|1645.30
#2024-06-14|1602.60
#2024-06-17|1607.81
#2024-06-18|1630.17
#2024-06-19|1629.09
#2024-06-20|1636.16
#2024-06-21|1602.45
#2024-06-24|1617.59
#2024-06-25|1600.76
#2024-06-26|1593.23
#2024-06-27|1595.23
#2024-06-28|1592.14
#2024-07-01|1596.15
#2024-07-02|1586.77
#2024-07-03|1618.52
#2024-07-04|1630.98
#2024-07-05|1636.48
#2024-07-08|1649.83
#2024-07-09|1625.99
#2024-07-10|1637.31
#2024-07-11|1677.77
#2024-07-12|1701.30
#2024-07-15|1693.16
#2024-07-16|1701.39
#2024-07-17|1703.49
#2024-07-18|1707.94
#2024-07-19|1689.45
#2024-07-22|1711.50
#2024-07-23|1712.40
#2024-07-24|1694.36
#2024-07-25|1679.91
#2024-07-26|1710.43
#2024-07-29|1690.78
#2024-07-30|1714.60
#2024-07-31|1717.74
#2024-08-01|1684.89
#2024-08-02|1636.86
#2024-08-05|1618.35
#2024-08-06|1602.37
#2024-08-07|1638.54
#2024-08-08|1638.62
#2024-08-09|1652.64
#2024-08-12|1644.22
#2024-08-13|1654.37
#2024-08-14|1677.46
#2024-08-15|1682.84
#2024-08-16|1690.36
#2024-08-19|1716.50
#2024-08-20|1723.50
#2024-08-21|1731.70
#2024-08-22|1744.54
#2024-08-23|1773.97
#2024-08-26|1775.58
#2024-08-27|1763.58
#2024-08-28|1768.07
#2024-08-29|1771.87
#2024-08-30|1782.66
#2024-09-02|1791.19
#2024-09-03|1771.83
#2024-09-04|1753.23
#2024-09-05|1743.63
#2024-09-06|1736.57
#2024-09-09|1739.01
#2024-09-10|1738.35
#2024-09-11|1729.20
#2024-09-12|1743.35
#2024-09-13|1774.84
#2024-09-16|1783.25
#2024-09-17|1810.13
#2024-09-18|1806.36
#2024-09-19|1843.36
#2024-09-20|1822.79
#2024-09-23|1824.05
#2024-09-24|1832.23
#2024-09-25|1843.13
#2024-09-26|1860.60
#2024-09-27|1859.78
#2024-09-30|1822.02
#2024-10-01|1804.19
#2024-10-02|1796.64
#2024-10-03|1758.16
#2024-10-04|1759.74
#2024-10-07|1764.15
#2024-10-08|1762.20
#2024-10-09|1774.15
#2024-10-10|1758.59
#2024-10-11|1762.65
#2024-10-14|1765.09
#2024-10-15|1762.92
#2024-10-16|1763.22
#2024-10-17|1765.92
#2024-10-18|1772.13
#2024-10-21|1753.18
#2024-10-22|1737.40
#2024-10-23|1719.85
#2024-10-24|1719.17
#2024-10-25|1714.07
#2024-10-28|1747.46
#2024-10-29|1733.98
#2024-10-30|1730.52
#2024-10-31|1727.36
#2024-11-01|1737.13
#2024-11-04|1740.51
#2024-11-05|1747.90
#2024-11-06|1711.53
#2024-11-07|1749.48
#2024-11-08|1728.48
#2024-11-11|1745.94
#2024-11-12|1702.91
#2024-11-13|1692.03
#2024-11-14|1706.65
#2024-11-15|1695.49
#2024-11-18|1695.99
#2024-11-19|1688.46
#2024-11-20|1678.59
#2024-11-21|1679.99
#2024-11-22|1678.37
#2024-11-25|1694.73
#2024-11-26|1674.35
#2024-11-27|1676.87
#2024-11-28|1689.53
#2024-11-29|1698.72
#2024-12-02|1682.09
#2024-12-03|1711.88
#2024-12-04|1717.99
#2024-12-05|1739.88
#2024-12-06|1743.16
#2024-12-09|1740.03
#2024-12-10|1716.31
#2024-12-11|1724.96
#2024-12-12|1715.90
#2024-12-13|1709.26
#2024-12-16|1702.05
#2024-12-17|1688.85
#2024-12-18|1688.29
#2024-12-19|1641.59
#2024-12-20|1635.10
#2024-12-23|1638.74
#2024-12-24|1639.35
#2024-12-25|1639.35
#2024-12-26|1642.09
#2024-12-27|1651.12
#2024-12-30|1639.97
#2024-12-31|1642.92
#2025-01-01|1642.92
#2025-01-02|1635.90
#2025-01-03|1626.92
#2025-01-06|1660.03
#2025-01-07|1648.07
#2025-01-08|1634.39
#2025-01-09|1637.67
#2025-01-10|1606.55
#2025-01-13|1582.87
#2025-01-14|1600.23
#2025-01-15|1629.76
#2025-01-16|1633.40
#2025-01-17|1660.28
#2025-01-20|1684.98
#2025-01-21|1692.52
#2025-01-22|1705.63
#2025-01-23|1713.81
#2025-01-24|1732.24
#2025-01-27|1719.37
#2025-01-28|1713.82
#2025-01-29|1709.93
#2025-01-30|1732.35
#2025-01-31|1724.53
#2025-02-03|1683.44
#2025-02-04|1704.94
#2025-02-05|1713.34
#2025-02-06|1752.48
#2025-02-07|1756.88
#2025-02-10|1757.67
#2025-02-11|1763.04
#2025-02-12|1765.36
#2025-02-13|1808.46
#2025-02-14|1822.09
#2025-02-17|1825.07
#2025-02-18|1831.11
#2025-02-19|1774.47
#2025-02-20|1784.02
#2025-02-21|1788.18
#2025-02-24|1775.83
#2025-02-25|1789.39
#2025-02-26|1822.95
#2025-02-27|1797.53
#2025-02-28|1807.10
#2025-03-03|1826.80
#2025-03-04|1786.31
#2025-03-05|1935.74
#2025-03-06|1987.64
#2025-03-07|1979.81
#2025-03-10|1931.33
#2025-03-11|1912.47
#2025-03-12|1936.16
#2025-03-13|1919.95
#2025-03-14|1951.50
#2025-03-17|1963.40
#2025-03-18|1974.43
#2025-03-19|1978.15
#2025-03-20|1962.86
#2025-03-21|1936.51
#2025-03-24|1937.48
#2025-03-25|1948.19
#2025-03-26|1935.52
#2025-03-27|1914.41
#2025-03-28|1897.24
#2025-03-31|1845.80
#2025-04-01|1864.52
#2025-04-02|1881.64
#2025-04-03|1826.96
#2025-04-04|1759.22
#2025-04-07|1664.46
#2025-04-08|1717.47
#2025-04-09|1689.99
#2025-04-10|1784.86
#2025-04-11|1818.15
#2025-04-14|1871.33
#2025-04-15|1915.80
#2025-04-16|1919.25
#2025-04-17|1896.77
#2025-04-18|1896.77
#2025-04-21|1921.99
#2025-04-22|1904.71
#2025-04-23|1919.54
#2025-04-24|1945.08
#2025-04-25|1979.94
#2025-04-28|1996.45
#2025-04-29|1999.21
#2025-04-30|2010.35
#2025-05-01|1990.89
#2025-05-02|2061.61
#2025-05-05|2055.20
#2025-05-06|2051.14
#2025-05-07|2041.40
#2025-05-08|2047.77
#2025-05-09|2051.64
#2025-05-12|2036.54
#2025-05-13|2060.95
#2025-05-14|2088.88
#2025-05-15|2089.78
#2025-05-16|2087.15
#2025-05-19|2101.70
#2025-05-20|2121.70
#2025-05-21|2121.55
#2025-05-22|2086.61
#2025-05-23|2091.52
#2025-05-26|2126.87
#2025-05-27|2110.12
#2025-05-28|2088.66
#2025-05-29|2092.27
#2025-05-30|2068.32
#2025-06-02|2084.22
#2025-06-03|2073.37
#2025-06-04|2094.58
#2025-06-05|2120.46
#2025-06-06|2105.17
#2025-06-09|2098.60
#2025-06-10|2107.80
#2025-06-11|2115.81
#2025-06-12|2128.86
#2025-06-13|2086.12
#2025-06-16|2118.29
#2025-06-17|2086.46
#2025-06-18|2069.66
#2025-06-19|2024.36
#2025-06-20|2046.11
#2025-06-23|2047.34
#2025-06-24|2126.15
#2025-06-25|2119.14
#2025-06-26|2134.91
#2025-06-27|2178.73
#2025-06-30|2169.79
#2025-07-01|2160.45
#2025-07-02|2164.01
#2025-07-03|2158.29
#2025-07-04|2149.10
#2025-07-07|2162.93
#2025-07-08|2160.51
#2025-07-09|2192.45
#2025-07-10|2200.73
#2025-07-11|2187.46
#2025-07-14|2172.81
#2025-07-15|2154.98
#2025-07-16|2122.78
#2025-07-17|2163.95
#2025-07-18|2183.24
#2025-07-21|2190.80
#2025-07-22|2175.65
#2025-07-23|2219.32
#2025-07-24|2227.83
#2025-07-25|2223.07
#2025-07-28|2191.29
#2025-07-29|2184.17
#2025-07-30|2175.17
#2025-07-31|2143.46
#2025-08-01|2106.79
#2025-08-04|2119.62
#2025-08-05|2119.96
#2025-08-06|2139.54
#2025-08-07|2173.54
#2025-08-08|2194.44
#2025-08-11|2170.63
#2025-08-12|2197.62
#2025-08-13|2221.02
#2025-08-14|2226.62
#2025-08-15|2243.17
#2025-08-18|2218.03
#2025-08-19|2246.58
#2025-08-20|2218.09
#2025-08-21|2197.43
#2025-08-22|2240.12
#2025-08-25|2184.55
#2025-08-26|2144.25
#2025-08-27|2135.64
#2025-08-28|2152.65
#2025-08-29|2143.94
#2025-09-01|2143.68
#2025-09-02|2092.72
#2025-09-03|2097.90
#2025-09-04|2122.26
#2025-09-05|2153.32
#2025-09-08|2188.86
#2025-09-09|2174.53
#2025-09-10|2182.90
#2025-09-11|2214.46
#2025-09-12|2206.74
#2025-09-15|2218.19
#2025-09-16|2201.24
#2025-09-17|2192.38
#2025-09-18|2184.43
#2025-09-19|2176.46
#2025-09-22|2163.77
#2025-09-23|2174.85
#2025-09-24|2139.31
#2025-09-25|2095.69
#2025-09-26|2122.05
#2025-09-29|2121.92
#2025-09-30|2148.07
#2025-10-01|2153.31
#2025-10-02|2160.74
#2025-10-03|2164.77
#2025-10-06|2145.53
#2025-10-07|2136.50
#2025-10-08|2135.71
#2025-10-09|2142.93
#2025-10-10|2118.64
#2025-10-13|2134.44
#2025-10-14|2150.75
#2025-10-15|2169.30
#2025-10-16|2199.26
#2025-10-17|2174.01
#2025-10-20|2192.58
#2025-10-21|2192.10
#2025-10-22|2198.63
#2025-10-23|2204.16
#2025-10-24|2219.29
#2025-10-27|2214.99
#2025-10-28|2201.93
#2025-10-29|2193.59
#2025-10-30|2170.22
#2025-10-31|2143.25
#2025-11-03|2132.53
#2025-11-04|2123.48
#2025-11-05|2139.35
#2025-11-06|2122.06
#2025-11-07|2115.21
#2025-11-10|2139.66
#2025-11-11|2182.45
#2025-11-12|2215.91
#2025-11-13|2216.68
#2025-11-14|2181.93
#2025-11-17|2163.73
#2025-11-18|2114.57
#2025-11-19|2129.73
#2025-11-20|2132.84
#2025-11-21|2116.04
#2025-11-24|2148.28
#2025-11-25|2205.68
#2025-11-26|2224.26
#2025-11-27|2231.07
#2025-11-28|2242.43
#2025-12-01|2235.27
#2025-12-02|2228.82
#2025-12-03|2228.10
#2025-12-04|2243.10
#2025-12-05|2257.89
#2025-12-08|2256.30
#2025-12-09|2243.26
#2025-12-10|2230.98
#2025-12-11|2291.53
#2025-12-12|2280.98
#2025-12-15|2310.85
#2025-12-16|2318.11
#2025-12-17|2275.00
#2025-12-18|2295.76
#2025-12-19|2286.08
#2025-12-22|2299.58
#2025-12-23|2301.03
#2025-12-24|2300.61
#2025-12-25|2300.61
#2025-12-26|2300.75
#2025-12-29|2302.37
#2025-12-30|2310.38
#2025-12-31|2304.08
#2026-01-01|2304.08
#2026-01-02|2311.65
#2026-01-05|2314.15
#2026-01-06|2305.81
#2026-01-07|2345.74
#2026-01-08|2333.21
#2026-01-09|2332.31
#2026-01-12|2362.88
#2026-01-13|2296.07
#2026-01-14|2304.58
#2026-01-15|2305.45
#2026-01-16|2302.69
#2026-01-19|2287.47
#2026-01-20|2270.26
#2026-01-21|2269.56
#2026-01-22|2329.37
#2026-01-23|2314.90
#2026-01-26|2347.97
#2026-01-27|2380.58
#2026-01-28|2364.36
#2026-01-29|2353.67
#2026-01-30|2354.09
#2026-02-02|2355.81
#2026-02-03|2389.76
#2026-02-04|2366.45
#2026-02-05|2357.55
#2026-02-06|2448.19
#2026-02-09|2491.39
#2026-02-10|2483.68
#2026-02-11|2478.25
#2026-02-12|2441.60
#2026-02-13|2437.79
#2026-02-16|2452.16
#2026-02-17|2441.60
#2026-02-18|2489.25
#2026-02-19|2473.09
#2026-02-20|2516.22
#2026-02-23|2498.08
#2026-02-24|2512.04
#2026-02-25|2510.51
#2026-02-26|2497.23
#2026-02-27|2505.41
#2026-03-02|2434.17
#2026-03-03|2326.47
#2026-03-04|2352.45
#2026-03-05|2297.17
#2026-03-06|2239.54
#2026-03-09|2205.11
#2026-03-10|2265.70
#2026-03-11|2237.48
#2026-03-12|2190.54
#2026-03-13|2150.88
#2026-03-16|2172.73
#2026-03-17|2196.15
#2026-03-18|2190.69
#2026-03-19|2106.47
#2026-03-20|2100.60
#2026-03-23|2154.14
#2026-03-24|2160.52
#2026-03-25|2192.67
#2026-03-26|2157.25
#2026-03-27|2125.51
#2026-03-30|2124.22
#2026-03-31|2145.02
#2026-04-01|2238.22
#2026-04-02|2200.55