Table Data - Nasdaq Developed Markets: Europe Construction and Materials Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Europe Construction and Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU5010LMT |
| 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 2026-03-03 |
| Last Updated | 2026-03-03 10:46 PM CST |
| Notes | For more information about this series, see: NQDMEU5010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 329.82 |
| 2001-04-02 | 329.64 |
| 2001-04-03 | 321.61 |
| 2001-04-04 | 335.14 |
| 2001-04-05 | 334.82 |
| 2001-04-06 | 336.69 |
| 2001-04-09 | 342.63 |
| 2001-04-10 | 347.43 |
| 2001-04-11 | 343.07 |
| 2001-04-12 | 346.78 |
| 2001-04-13 | . |
| 2001-04-16 | 343.20 |
| 2001-04-17 | 342.78 |
| 2001-04-18 | 343.24 |
| 2001-04-19 | 352.08 |
| 2001-04-20 | 359.35 |
| 2001-04-23 | 353.10 |
| 2001-04-24 | 353.73 |
| 2001-04-25 | 352.68 |
| 2001-04-26 | 358.68 |
| 2001-04-27 | 361.70 |
| 2001-04-30 | 362.78 |
| 2001-05-01 | 364.35 |
| 2001-05-02 | 365.53 |
| 2001-05-03 | 362.53 |
| 2001-05-04 | 364.43 |
| 2001-05-07 | 363.59 |
| 2001-05-08 | 362.84 |
| 2001-05-09 | 362.55 |
| 2001-05-10 | 365.66 |
| 2001-05-11 | 360.09 |
| 2001-05-14 | 358.36 |
| 2001-05-15 | 363.89 |
| 2001-05-16 | 364.08 |
| 2001-05-17 | 369.21 |
| 2001-05-18 | 368.21 |
| 2001-05-21 | 369.70 |
| 2001-05-22 | 362.37 |
| 2001-05-23 | 358.05 |
| 2001-05-24 | 356.61 |
| 2001-05-25 | 352.56 |
| 2001-05-28 | . |
| 2001-05-29 | 351.30 |
| 2001-05-30 | 346.72 |
| 2001-05-31 | 347.81 |
| 2001-06-01 | 344.37 |
| 2001-06-04 | 344.80 |
| 2001-06-05 | 346.78 |
| 2001-06-06 | 350.04 |
| 2001-06-07 | 349.61 |
| 2001-06-08 | 348.74 |
| 2001-06-11 | 343.02 |
| 2001-06-12 | 343.69 |
| 2001-06-13 | 347.00 |
| 2001-06-14 | 345.64 |
| 2001-06-15 | 342.25 |
| 2001-06-18 | 338.11 |
| 2001-06-19 | 339.01 |
| 2001-06-20 | 327.02 |
| 2001-06-21 | 326.49 |
| 2001-06-22 | 332.72 |
| 2001-06-25 | 338.07 |
| 2001-06-26 | 329.86 |
| 2001-06-27 | 328.93 |
| 2001-06-28 | 327.99 |
| 2001-06-29 | 330.62 |
| 2001-07-02 | 334.98 |
| 2001-07-03 | 338.04 |
| 2001-07-04 | . |
| 2001-07-05 | 332.95 |
| 2001-07-06 | 331.77 |
| 2001-07-09 | 332.70 |
| 2001-07-10 | 336.10 |
| 2001-07-11 | 337.62 |
| 2001-07-12 | 335.20 |
| 2001-07-13 | 336.68 |
| 2001-07-16 | 338.05 |
| 2001-07-17 | 334.34 |
| 2001-07-18 | 343.04 |
| 2001-07-19 | 339.61 |
| 2001-07-20 | 338.01 |
| 2001-07-23 | 336.51 |
| 2001-07-24 | 335.38 |
| 2001-07-25 | 329.43 |
| 2001-07-26 | 328.96 |
| 2001-07-27 | 334.51 |
| 2001-07-30 | 338.06 |
| 2001-07-31 | 337.78 |
| 2001-08-01 | 339.77 |
| 2001-08-02 | 344.46 |
| 2001-08-03 | 346.16 |
| 2001-08-06 | 345.23 |
| 2001-08-07 | 343.10 |
| 2001-08-08 | 341.98 |
| 2001-08-09 | 342.47 |
| 2001-08-10 | 342.91 |
| 2001-08-13 | 348.22 |
| 2001-08-14 | 350.39 |
| 2001-08-15 | 351.48 |
| 2001-08-16 | 353.73 |
| 2001-08-17 | 354.38 |
| 2001-08-20 | 350.58 |
| 2001-08-21 | 353.04 |
| 2001-08-22 | 356.44 |
| 2001-08-23 | 352.46 |
| 2001-08-24 | 353.59 |
| 2001-08-27 | 350.06 |
| 2001-08-28 | 345.42 |
| 2001-08-29 | 343.73 |
| 2001-08-30 | 336.30 |
| 2001-08-31 | 332.47 |
| 2001-09-03 | . |
| 2001-09-04 | 321.35 |
| 2001-09-05 | 318.44 |
| 2001-09-06 | 317.45 |
| 2001-09-07 | 316.13 |
| 2001-09-10 | 310.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 296.88 |
| 2001-09-18 | 293.24 |
| 2001-09-19 | 288.65 |
| 2001-09-20 | 273.02 |
| 2001-09-21 | 269.97 |
| 2001-09-24 | 282.50 |
| 2001-09-25 | 289.99 |
| 2001-09-26 | 293.59 |
| 2001-09-27 | 297.04 |
| 2001-09-28 | 294.57 |
| 2001-10-01 | 295.28 |
| 2001-10-02 | 298.45 |
| 2001-10-03 | 297.31 |
| 2001-10-04 | 307.96 |
| 2001-10-05 | 313.90 |
| 2001-10-08 | 310.91 |
| 2001-10-09 | 313.50 |
| 2001-10-10 | 315.77 |
| 2001-10-11 | 317.72 |
| 2001-10-12 | 319.47 |
| 2001-10-15 | 318.68 |
| 2001-10-16 | 325.93 |
| 2001-10-17 | 323.90 |
| 2001-10-18 | 316.33 |
| 2001-10-19 | 310.35 |
| 2001-10-22 | 309.78 |
| 2001-10-23 | 317.17 |
| 2001-10-24 | 320.07 |
| 2001-10-25 | 315.87 |
| 2001-10-26 | 317.54 |
| 2001-10-29 | 319.79 |
| 2001-10-30 | 312.29 |
| 2001-10-31 | 308.36 |
| 2001-11-01 | 304.25 |
| 2001-11-02 | 304.18 |
| 2001-11-05 | 304.63 |
| 2001-11-06 | 309.11 |
| 2001-11-07 | 310.44 |
| 2001-11-08 | 313.71 |
| 2001-11-09 | 311.62 |
| 2001-11-12 | 309.19 |
| 2001-11-13 | 310.61 |
| 2001-11-14 | 316.64 |
| 2001-11-15 | 318.85 |
| 2001-11-16 | 322.20 |
| 2001-11-19 | 323.77 |
| 2001-11-20 | 323.41 |
| 2001-11-21 | 320.41 |
| 2001-11-22 | . |
| 2001-11-23 | 320.32 |
| 2001-11-26 | 323.45 |
| 2001-11-27 | 323.50 |
| 2001-11-28 | 321.51 |
| 2001-11-29 | 323.02 |
| 2001-11-30 | 330.54 |
| 2001-12-03 | 327.18 |
| 2001-12-04 | 335.81 |
| 2001-12-05 | 339.73 |
| 2001-12-06 | 335.49 |
| 2001-12-07 | 342.27 |
| 2001-12-10 | 340.67 |
| 2001-12-11 | 342.83 |
| 2001-12-12 | 342.44 |
| 2001-12-13 | 335.74 |
| 2001-12-14 | 332.05 |
| 2001-12-17 | 339.62 |
| 2001-12-18 | 337.79 |
| 2001-12-19 | 333.76 |
| 2001-12-20 | 331.05 |
| 2001-12-21 | 332.46 |
| 2001-12-24 | 328.52 |
| 2001-12-25 | . |
| 2001-12-26 | 328.62 |
| 2001-12-27 | 335.58 |
| 2001-12-28 | 334.54 |
| 2001-12-31 | 338.78 |
| 2002-01-01 | . |
| 2002-01-02 | 342.21 |
| 2002-01-03 | 346.30 |
| 2002-01-04 | 346.23 |
| 2002-01-07 | 344.66 |
| 2002-01-08 | 343.99 |
| 2002-01-09 | 345.80 |
| 2002-01-10 | 341.01 |
| 2002-01-11 | 338.85 |
| 2002-01-14 | 333.03 |
| 2002-01-15 | 336.07 |
| 2002-01-16 | 326.01 |
| 2002-01-17 | 327.52 |
| 2002-01-18 | 325.13 |
| 2002-01-21 | . |
| 2002-01-22 | 322.73 |
| 2002-01-23 | 323.13 |
| 2002-01-24 | 322.77 |
| 2002-01-25 | 316.04 |
| 2002-01-28 | 319.04 |
| 2002-01-29 | 313.53 |
| 2002-01-30 | 310.09 |
| 2002-01-31 | 315.19 |
| 2002-02-01 | 318.19 |
| 2002-02-04 | 317.45 |
| 2002-02-05 | 316.18 |
| 2002-02-06 | 316.79 |
| 2002-02-07 | 316.52 |
| 2002-02-08 | 316.39 |
| 2002-02-11 | 319.78 |
| 2002-02-12 | 320.74 |
| 2002-02-13 | 320.71 |
| 2002-02-14 | 322.94 |
| 2002-02-15 | 323.94 |
| 2002-02-18 | . |
| 2002-02-19 | 316.73 |
| 2002-02-20 | 315.95 |
| 2002-02-21 | 320.03 |
| 2002-02-22 | 320.44 |
| 2002-02-25 | 321.01 |
| 2002-02-26 | 325.69 |
| 2002-02-27 | 327.82 |
| 2002-02-28 | 324.99 |
| 2002-03-01 | 326.51 |
| 2002-03-04 | 336.61 |
| 2002-03-05 | 338.45 |
| 2002-03-06 | 339.74 |
| 2002-03-07 | 344.33 |
| 2002-03-08 | 343.68 |
| 2002-03-11 | 339.98 |
| 2002-03-12 | 335.25 |
| 2002-03-13 | 335.35 |
| 2002-03-14 | 339.59 |
| 2002-03-15 | 339.07 |
| 2002-03-18 | 341.10 |
| 2002-03-19 | 347.91 |
| 2002-03-20 | 348.13 |
| 2002-03-21 | 345.52 |
| 2002-03-22 | 346.40 |
| 2002-03-25 | 345.00 |
| 2002-03-26 | 342.99 |
| 2002-03-27 | 342.50 |
| 2002-03-28 | 344.21 |
| 2002-03-29 | . |
| 2002-04-01 | 347.16 |
| 2002-04-02 | 347.28 |
| 2002-04-03 | 343.96 |
| 2002-04-04 | 342.20 |
| 2002-04-05 | 339.34 |
| 2002-04-08 | 333.81 |
| 2002-04-09 | 333.55 |
| 2002-04-10 | 335.96 |
| 2002-04-11 | 336.48 |
| 2002-04-12 | 338.21 |
| 2002-04-15 | 338.93 |
| 2002-04-16 | 343.12 |
| 2002-04-17 | 350.41 |
| 2002-04-18 | 349.85 |
| 2002-04-19 | 351.22 |
| 2002-04-22 | 351.98 |
| 2002-04-23 | 349.98 |
| 2002-04-24 | 347.84 |
| 2002-04-25 | 342.55 |
| 2002-04-26 | 344.21 |
| 2002-04-29 | 346.09 |
| 2002-04-30 | 348.55 |
| 2002-05-01 | 349.75 |
| 2002-05-02 | 347.80 |
| 2002-05-03 | 350.70 |
| 2002-05-06 | 353.51 |
| 2002-05-07 | 348.69 |
| 2002-05-08 | 352.71 |
| 2002-05-09 | 352.12 |
| 2002-05-10 | 355.85 |
| 2002-05-13 | 357.77 |
| 2002-05-14 | 354.15 |
| 2002-05-15 | 357.84 |
| 2002-05-16 | 358.29 |
| 2002-05-17 | 362.61 |
| 2002-05-20 | 362.83 |
| 2002-05-21 | 359.82 |
| 2002-05-22 | 359.98 |
| 2002-05-23 | 355.32 |
| 2002-05-24 | 356.41 |
| 2002-05-27 | . |
| 2002-05-28 | 359.23 |
| 2002-05-29 | 360.57 |
| 2002-05-30 | 356.63 |
| 2002-05-31 | 356.84 |
| 2002-06-03 | 356.99 |
| 2002-06-04 | 355.12 |
| 2002-06-05 | 351.74 |
| 2002-06-06 | 354.62 |
| 2002-06-07 | 347.37 |
| 2002-06-10 | 350.02 |
| 2002-06-11 | 349.21 |
| 2002-06-12 | 347.50 |
| 2002-06-13 | 346.27 |
| 2002-06-14 | 341.09 |
| 2002-06-17 | 345.69 |
| 2002-06-18 | 347.86 |
| 2002-06-19 | 347.96 |
| 2002-06-20 | 346.58 |
| 2002-06-21 | 346.88 |
| 2002-06-24 | 345.41 |
| 2002-06-25 | 346.42 |
| 2002-06-26 | 351.00 |
| 2002-06-27 | 351.82 |
| 2002-06-28 | 361.21 |
| 2002-07-01 | 354.96 |
| 2002-07-02 | 351.08 |
| 2002-07-03 | 340.10 |
| 2002-07-04 | . |
| 2002-07-05 | 347.78 |
| 2002-07-08 | 353.37 |
| 2002-07-09 | 352.54 |
| 2002-07-10 | 345.45 |
| 2002-07-11 | 337.24 |
| 2002-07-12 | 337.17 |
| 2002-07-15 | 335.90 |
| 2002-07-16 | 330.28 |
| 2002-07-17 | 338.99 |
| 2002-07-18 | 337.21 |
| 2002-07-19 | 332.53 |
| 2002-07-22 | 318.95 |
| 2002-07-23 | 307.27 |
| 2002-07-24 | 300.91 |
| 2002-07-25 | 305.05 |
| 2002-07-26 | 281.54 |
| 2002-07-29 | 292.32 |
| 2002-07-30 | 298.98 |
| 2002-07-31 | 296.96 |
| 2002-08-01 | 288.13 |
| 2002-08-02 | 280.09 |
| 2002-08-05 | 269.37 |
| 2002-08-06 | 268.33 |
| 2002-08-07 | 272.98 |
| 2002-08-08 | 280.71 |
| 2002-08-09 | 284.03 |
| 2002-08-12 | 283.79 |
| 2002-08-13 | 286.61 |
| 2002-08-14 | 284.45 |
| 2002-08-15 | 287.90 |
| 2002-08-16 | 289.39 |
| 2002-08-19 | 292.54 |
| 2002-08-20 | 295.69 |
| 2002-08-21 | 303.74 |
| 2002-08-22 | 308.26 |
| 2002-08-23 | 305.50 |
| 2002-08-26 | 303.98 |
| 2002-08-27 | 310.82 |
| 2002-08-28 | 304.63 |
| 2002-08-29 | 301.02 |
| 2002-08-30 | 300.83 |
| 2002-09-02 | . |
| 2002-09-03 | 293.11 |
| 2002-09-04 | 295.72 |
| 2002-09-05 | 292.15 |
| 2002-09-06 | 292.04 |
| 2002-09-09 | 289.52 |
| 2002-09-10 | 292.08 |
| 2002-09-11 | 298.08 |
| 2002-09-12 | 292.82 |
| 2002-09-13 | 290.39 |
| 2002-09-16 | 287.13 |
| 2002-09-17 | 283.66 |
| 2002-09-18 | 278.36 |
| 2002-09-19 | 277.92 |
| 2002-09-20 | 279.89 |
| 2002-09-23 | 272.88 |
| 2002-09-24 | 263.60 |
| 2002-09-25 | 263.51 |
| 2002-09-26 | 271.13 |
| 2002-09-27 | 271.57 |
| 2002-09-30 | 257.49 |
| 2002-10-01 | 256.06 |
| 2002-10-02 | 256.97 |
| 2002-10-03 | 254.02 |
| 2002-10-04 | 245.14 |
| 2002-10-07 | 243.41 |
| 2002-10-08 | 242.03 |
| 2002-10-09 | 240.10 |
| 2002-10-10 | 243.04 |
| 2002-10-11 | 255.36 |
| 2002-10-14 | 255.13 |
| 2002-10-15 | 269.25 |
| 2002-10-16 | 268.30 |
| 2002-10-17 | 273.04 |
| 2002-10-18 | 272.37 |
| 2002-10-21 | 272.22 |
| 2002-10-22 | 261.38 |
| 2002-10-23 | 254.82 |
| 2002-10-24 | 257.26 |
| 2002-10-25 | 249.18 |
| 2002-10-28 | 251.26 |
| 2002-10-29 | 241.62 |
| 2002-10-30 | 250.83 |
| 2002-10-31 | 260.99 |
| 2002-11-01 | 257.33 |
| 2002-11-04 | 268.95 |
| 2002-11-05 | 274.69 |
| 2002-11-06 | 270.84 |
| 2002-11-07 | 272.10 |
| 2002-11-08 | 274.04 |
| 2002-11-11 | 271.91 |
| 2002-11-12 | 276.62 |
| 2002-11-13 | 276.21 |
| 2002-11-14 | 282.77 |
| 2002-11-15 | 283.63 |
| 2002-11-18 | 287.81 |
| 2002-11-19 | 284.89 |
| 2002-11-20 | 280.84 |
| 2002-11-21 | 287.73 |
| 2002-11-22 | 288.96 |
| 2002-11-25 | 288.38 |
| 2002-11-26 | 284.53 |
| 2002-11-27 | 289.51 |
| 2002-11-28 | . |
| 2002-11-29 | 300.87 |
| 2002-12-02 | 298.98 |
| 2002-12-03 | 294.22 |
| 2002-12-04 | 291.62 |
| 2002-12-05 | 288.00 |
| 2002-12-06 | 285.45 |
| 2002-12-09 | 280.56 |
| 2002-12-10 | 280.27 |
| 2002-12-11 | 283.01 |
| 2002-12-12 | 282.85 |
| 2002-12-13 | 279.49 |
| 2002-12-16 | 279.94 |
| 2002-12-17 | 280.92 |
| 2002-12-18 | 275.63 |
| 2002-12-19 | 274.50 |
| 2002-12-20 | 277.87 |
| 2002-12-23 | 275.13 |
| 2002-12-24 | 275.20 |
| 2002-12-25 | . |
| 2002-12-26 | 275.87 |
| 2002-12-27 | 275.84 |
| 2002-12-30 | 275.39 |
| 2002-12-31 | 279.51 |
| 2003-01-01 | . |
| 2003-01-02 | 284.27 |
| 2003-01-03 | 288.41 |
| 2003-01-06 | 292.02 |
| 2003-01-07 | 289.23 |
| 2003-01-08 | 281.73 |
| 2003-01-09 | 285.13 |
| 2003-01-10 | 287.26 |
| 2003-01-13 | 285.44 |
| 2003-01-14 | 283.79 |
| 2003-01-15 | 279.53 |
| 2003-01-16 | 281.13 |
| 2003-01-17 | 279.20 |
| 2003-01-20 | . |
| 2003-01-21 | 273.27 |
| 2003-01-22 | 269.76 |
| 2003-01-23 | 263.97 |
| 2003-01-24 | 265.33 |
| 2003-01-27 | 255.87 |
| 2003-01-28 | 257.21 |
| 2003-01-29 | 254.30 |
| 2003-01-30 | 256.87 |
| 2003-01-31 | 263.60 |
| 2003-02-03 | 268.55 |
| 2003-02-04 | 262.18 |
| 2003-02-05 | 261.71 |
| 2003-02-06 | 256.77 |
| 2003-02-07 | 252.04 |
| 2003-02-10 | 249.63 |
| 2003-02-11 | 255.30 |
| 2003-02-12 | 256.44 |
| 2003-02-13 | 257.23 |
| 2003-02-14 | 258.98 |
| 2003-02-17 | . |
| 2003-02-18 | 262.82 |
| 2003-02-19 | 260.60 |
| 2003-02-20 | 258.27 |
| 2003-02-21 | 258.91 |
| 2003-02-24 | 254.95 |
| 2003-02-25 | 244.38 |
| 2003-02-26 | 242.31 |
| 2003-02-27 | 247.85 |
| 2003-02-28 | 251.75 |
| 2003-03-03 | 250.39 |
| 2003-03-04 | 249.70 |
| 2003-03-05 | 249.91 |
| 2003-03-06 | 245.48 |
| 2003-03-07 | 243.63 |
| 2003-03-10 | 238.29 |
| 2003-03-11 | 236.52 |
| 2003-03-12 | 229.34 |
| 2003-03-13 | 237.79 |
| 2003-03-14 | 247.40 |
| 2003-03-17 | 251.62 |
| 2003-03-18 | 252.16 |
| 2003-03-19 | 254.71 |
| 2003-03-20 | 252.88 |
| 2003-03-21 | 261.70 |
| 2003-03-24 | 251.62 |
| 2003-03-25 | 256.31 |
| 2003-03-26 | 254.72 |
| 2003-03-27 | 252.22 |
| 2003-03-28 | 250.78 |
| 2003-03-31 | 247.18 |
| 2003-04-01 | 244.30 |
| 2003-04-02 | 249.19 |
| 2003-04-03 | 251.75 |
| 2003-04-04 | 254.90 |
| 2003-04-07 | 261.87 |
| 2003-04-08 | 258.92 |
| 2003-04-09 | 264.44 |
| 2003-04-10 | 262.36 |
| 2003-04-11 | 263.87 |
| 2003-04-14 | 265.83 |
| 2003-04-15 | 270.12 |
| 2003-04-16 | 268.51 |
| 2003-04-17 | 270.88 |
| 2003-04-18 | . |
| 2003-04-21 | 269.60 |
| 2003-04-22 | 271.75 |
| 2003-04-23 | 276.84 |
| 2003-04-24 | 274.40 |
| 2003-04-25 | 277.28 |
| 2003-04-28 | 281.46 |
| 2003-04-29 | 287.86 |
| 2003-04-30 | 289.23 |
| 2003-05-01 | 292.12 |
| 2003-05-02 | 293.34 |
| 2003-05-05 | 299.29 |
| 2003-05-06 | 307.05 |
| 2003-05-07 | 301.45 |
| 2003-05-08 | 293.91 |
| 2003-05-09 | 296.99 |
| 2003-05-12 | 295.75 |
| 2003-05-13 | 295.97 |
| 2003-05-14 | 292.86 |
| 2003-05-15 | 292.80 |
| 2003-05-16 | 297.85 |
| 2003-05-19 | 293.46 |
| 2003-05-20 | 295.82 |
| 2003-05-21 | 292.68 |
| 2003-05-22 | 292.93 |
| 2003-05-23 | 288.94 |
| 2003-05-26 | . |
| 2003-05-27 | 289.66 |
| 2003-05-28 | 289.16 |
| 2003-05-29 | 292.53 |
| 2003-05-30 | 294.56 |
| 2003-06-02 | 298.51 |
| 2003-06-03 | 296.13 |
| 2003-06-04 | 298.96 |
| 2003-06-05 | 303.55 |
| 2003-06-06 | 305.43 |
| 2003-06-09 | 304.74 |
| 2003-06-10 | 304.51 |
| 2003-06-11 | 310.62 |
| 2003-06-12 | 314.30 |
| 2003-06-13 | 313.29 |
| 2003-06-16 | 323.56 |
| 2003-06-17 | 324.34 |
| 2003-06-18 | 316.49 |
| 2003-06-19 | 315.26 |
| 2003-06-20 | 316.05 |
| 2003-06-23 | 308.83 |
| 2003-06-24 | 305.55 |
| 2003-06-25 | 308.41 |
| 2003-06-26 | 303.91 |
| 2003-06-27 | 306.09 |
| 2003-06-30 | 304.75 |
| 2003-07-01 | 305.90 |
| 2003-07-02 | 310.10 |
| 2003-07-03 | 316.06 |
| 2003-07-04 | . |
| 2003-07-07 | 320.22 |
| 2003-07-08 | 324.25 |
| 2003-07-09 | 324.34 |
| 2003-07-10 | 320.38 |
| 2003-07-11 | 321.22 |
| 2003-07-14 | 323.70 |
| 2003-07-15 | 321.03 |
| 2003-07-16 | 320.56 |
| 2003-07-17 | 318.41 |
| 2003-07-18 | 321.90 |
| 2003-07-21 | 321.21 |
| 2003-07-22 | 316.97 |
| 2003-07-23 | 316.51 |
| 2003-07-24 | 325.19 |
| 2003-07-25 | 324.68 |
| 2003-07-28 | 330.28 |
| 2003-07-29 | 330.65 |
| 2003-07-30 | 331.14 |
| 2003-07-31 | 331.59 |
| 2003-08-01 | 329.55 |
| 2003-08-04 | 330.20 |
| 2003-08-05 | 332.99 |
| 2003-08-06 | 329.05 |
| 2003-08-07 | 325.99 |
| 2003-08-08 | 324.06 |
| 2003-08-11 | 324.21 |
| 2003-08-12 | 323.53 |
| 2003-08-13 | 325.29 |
| 2003-08-14 | 327.59 |
| 2003-08-15 | 333.95 |
| 2003-08-18 | 333.09 |
| 2003-08-19 | 336.49 |
| 2003-08-20 | 335.89 |
| 2003-08-21 | 332.03 |
| 2003-08-22 | 330.37 |
| 2003-08-25 | 326.95 |
| 2003-08-26 | 323.41 |
| 2003-08-27 | 325.44 |
| 2003-08-28 | 325.71 |
| 2003-08-29 | 330.39 |
| 2003-09-01 | . |
| 2003-09-02 | 329.66 |
| 2003-09-03 | 334.26 |
| 2003-09-04 | 333.16 |
| 2003-09-05 | 339.07 |
| 2003-09-08 | 342.02 |
| 2003-09-09 | 339.91 |
| 2003-09-10 | 332.21 |
| 2003-09-11 | 331.51 |
| 2003-09-12 | 333.68 |
| 2003-09-15 | 338.22 |
| 2003-09-16 | 337.20 |
| 2003-09-17 | 340.47 |
| 2003-09-18 | 345.16 |
| 2003-09-19 | 345.79 |
| 2003-09-22 | 341.19 |
| 2003-09-23 | 338.78 |
| 2003-09-24 | 337.84 |
| 2003-09-25 | 335.38 |
| 2003-09-26 | 331.51 |
| 2003-09-29 | 329.73 |
| 2003-09-30 | 325.98 |
| 2003-10-01 | 331.91 |
| 2003-10-02 | 329.74 |
| 2003-10-03 | 337.53 |
| 2003-10-06 | 340.41 |
| 2003-10-07 | 340.56 |
| 2003-10-08 | 341.72 |
| 2003-10-09 | 342.92 |
| 2003-10-10 | 345.53 |
| 2003-10-13 | 346.91 |
| 2003-10-14 | 349.95 |
| 2003-10-15 | 352.38 |
| 2003-10-16 | 350.21 |
| 2003-10-17 | 347.10 |
| 2003-10-20 | 348.21 |
| 2003-10-21 | 346.43 |
| 2003-10-22 | 342.38 |
| 2003-10-23 | 340.28 |
| 2003-10-24 | 343.02 |
| 2003-10-27 | 344.31 |
| 2003-10-28 | 344.44 |
| 2003-10-29 | 347.28 |
| 2003-10-30 | 349.65 |
| 2003-10-31 | 349.36 |
| 2003-11-03 | 348.56 |
| 2003-11-04 | 348.07 |
| 2003-11-05 | 344.02 |
| 2003-11-06 | 342.71 |
| 2003-11-07 | 352.05 |
| 2003-11-10 | 351.12 |
| 2003-11-11 | 350.17 |
| 2003-11-12 | 355.64 |
| 2003-11-13 | 359.36 |
| 2003-11-14 | 368.24 |
| 2003-11-17 | 360.53 |
| 2003-11-18 | 365.76 |
| 2003-11-19 | 362.54 |
| 2003-11-20 | 360.08 |
| 2003-11-21 | 365.02 |
| 2003-11-24 | 362.86 |
| 2003-11-25 | 364.32 |
| 2003-11-26 | 371.16 |
| 2003-11-27 | . |
| 2003-11-28 | 374.78 |
| 2003-12-01 | 381.44 |
| 2003-12-02 | 387.48 |
| 2003-12-03 | 389.83 |
| 2003-12-04 | 387.18 |
| 2003-12-05 | 388.07 |
| 2003-12-08 | 387.26 |
| 2003-12-09 | 388.35 |
| 2003-12-10 | 386.03 |
| 2003-12-11 | 385.27 |
| 2003-12-12 | 390.21 |
| 2003-12-15 | 392.33 |
| 2003-12-16 | 391.47 |
| 2003-12-17 | 393.31 |
| 2003-12-18 | 392.09 |
| 2003-12-19 | 393.08 |
| 2003-12-22 | 396.84 |
| 2003-12-23 | 398.54 |
| 2003-12-24 | 400.51 |
| 2003-12-25 | . |
| 2003-12-26 | 400.26 |
| 2003-12-29 | 401.68 |
| 2003-12-30 | 402.31 |
| 2003-12-31 | 407.36 |
| 2004-01-01 | . |
| 2004-01-02 | 411.35 |
| 2004-01-05 | 415.52 |
| 2004-01-06 | 416.06 |
| 2004-01-07 | 411.70 |
| 2004-01-08 | 416.16 |
| 2004-01-09 | 417.56 |
| 2004-01-12 | 418.92 |
| 2004-01-13 | 419.46 |
| 2004-01-14 | 420.88 |
| 2004-01-15 | 418.46 |
| 2004-01-16 | 414.25 |
| 2004-01-19 | . |
| 2004-01-20 | 419.15 |
| 2004-01-21 | 420.87 |
| 2004-01-22 | 425.56 |
| 2004-01-23 | 422.20 |
| 2004-01-26 | 418.29 |
| 2004-01-27 | 424.47 |
| 2004-01-28 | 419.83 |
| 2004-01-29 | 410.30 |
| 2004-01-30 | 413.45 |
| 2004-02-02 | 416.06 |
| 2004-02-03 | 416.19 |
| 2004-02-04 | 413.39 |
| 2004-02-05 | 417.05 |
| 2004-02-06 | 425.33 |
| 2004-02-09 | 428.11 |
| 2004-02-10 | 425.92 |
| 2004-02-11 | 428.39 |
| 2004-02-12 | 436.41 |
| 2004-02-13 | 432.84 |
| 2004-02-16 | . |
| 2004-02-17 | 437.11 |
| 2004-02-18 | 435.43 |
| 2004-02-19 | 434.13 |
| 2004-02-20 | 428.74 |
| 2004-02-23 | 428.84 |
| 2004-02-24 | 427.04 |
| 2004-02-25 | 421.26 |
| 2004-02-26 | 420.30 |
| 2004-02-27 | 423.74 |
| 2004-03-01 | 430.95 |
| 2004-03-02 | 431.01 |
| 2004-03-03 | 425.37 |
| 2004-03-04 | 429.32 |
| 2004-03-05 | 438.60 |
| 2004-03-08 | 438.11 |
| 2004-03-09 | 431.61 |
| 2004-03-10 | 421.28 |
| 2004-03-11 | 413.06 |
| 2004-03-12 | 411.65 |
| 2004-03-15 | 405.45 |
| 2004-03-16 | 411.20 |
| 2004-03-17 | 413.99 |
| 2004-03-18 | 414.77 |
| 2004-03-19 | 414.70 |
| 2004-03-22 | 408.42 |
| 2004-03-23 | 408.12 |
| 2004-03-24 | 403.75 |
| 2004-03-25 | 407.48 |
| 2004-03-26 | 409.40 |
| 2004-03-29 | 414.28 |
| 2004-03-30 | 414.95 |
| 2004-03-31 | 418.76 |
| 2004-04-01 | 424.39 |
| 2004-04-02 | 423.23 |
| 2004-04-05 | 420.48 |
| 2004-04-06 | 422.64 |
| 2004-04-07 | 427.23 |
| 2004-04-08 | 424.39 |
| 2004-04-09 | . |
| 2004-04-12 | 423.21 |
| 2004-04-13 | 418.79 |
| 2004-04-14 | 414.46 |
| 2004-04-15 | 416.17 |
| 2004-04-16 | 419.86 |
| 2004-04-19 | 419.46 |
| 2004-04-20 | 421.54 |
| 2004-04-21 | 416.55 |
| 2004-04-22 | 423.99 |
| 2004-04-23 | 426.91 |
| 2004-04-26 | 427.55 |
| 2004-04-27 | 430.33 |
| 2004-04-28 | 425.46 |
| 2004-04-29 | 421.70 |
| 2004-04-30 | 421.33 |
| 2004-05-03 | 425.28 |
| 2004-05-04 | 431.30 |
| 2004-05-05 | 433.58 |
| 2004-05-06 | 424.73 |
| 2004-05-07 | 417.56 |
| 2004-05-10 | 402.35 |
| 2004-05-11 | 405.27 |
| 2004-05-12 | 405.06 |
| 2004-05-13 | 407.77 |
| 2004-05-14 | 406.85 |
| 2004-05-17 | 405.98 |
| 2004-05-18 | 405.96 |
| 2004-05-19 | 416.19 |
| 2004-05-20 | 410.58 |
| 2004-05-21 | 415.22 |
| 2004-05-24 | 415.37 |
| 2004-05-25 | 419.38 |
| 2004-05-26 | 421.96 |
| 2004-05-27 | 430.78 |
| 2004-05-28 | 428.51 |
| 2004-05-31 | . |
| 2004-06-01 | 424.84 |
| 2004-06-02 | 430.20 |
| 2004-06-03 | 430.13 |
| 2004-06-04 | 435.45 |
| 2004-06-07 | 440.37 |
| 2004-06-08 | 440.33 |
| 2004-06-09 | 433.39 |
| 2004-06-10 | 434.94 |
| 2004-06-11 | . |
| 2004-06-14 | 430.92 |
| 2004-06-15 | 432.89 |
| 2004-06-16 | 432.53 |
| 2004-06-17 | 434.58 |
| 2004-06-18 | 438.52 |
| 2004-06-21 | 435.56 |
| 2004-06-22 | 432.79 |
| 2004-06-23 | 435.18 |
| 2004-06-24 | 439.95 |
| 2004-06-25 | 437.42 |
| 2004-06-28 | 443.08 |
| 2004-06-29 | 442.10 |
| 2004-06-30 | 444.46 |
| 2004-07-01 | 443.65 |
| 2004-07-02 | 445.64 |
| 2004-07-05 | . |
| 2004-07-06 | 443.84 |
| 2004-07-07 | 447.78 |
| 2004-07-08 | 448.41 |
| 2004-07-09 | 447.75 |
| 2004-07-12 | 449.10 |
| 2004-07-13 | 447.46 |
| 2004-07-14 | 449.29 |
| 2004-07-15 | 447.58 |
| 2004-07-16 | 451.61 |
| 2004-07-19 | 448.34 |
| 2004-07-20 | 446.36 |
| 2004-07-21 | 442.37 |
| 2004-07-22 | 438.92 |
| 2004-07-23 | 433.30 |
| 2004-07-26 | 432.08 |
| 2004-07-27 | 433.94 |
| 2004-07-28 | 433.05 |
| 2004-07-29 | 439.95 |
| 2004-07-30 | 440.17 |
| 2004-08-02 | 439.67 |
| 2004-08-03 | 443.18 |
| 2004-08-04 | 440.63 |
| 2004-08-05 | 443.52 |
| 2004-08-06 | 441.04 |
| 2004-08-09 | 437.28 |
| 2004-08-10 | 440.24 |
| 2004-08-11 | 435.13 |
| 2004-08-12 | 436.92 |
| 2004-08-13 | 440.39 |
| 2004-08-16 | 443.68 |
| 2004-08-17 | 444.39 |
| 2004-08-18 | 441.50 |
| 2004-08-19 | 445.53 |
| 2004-08-20 | 443.65 |
| 2004-08-23 | 445.23 |
| 2004-08-24 | 443.73 |
| 2004-08-25 | 444.72 |
| 2004-08-26 | 447.71 |
| 2004-08-27 | 448.44 |
| 2004-08-30 | 447.40 |
| 2004-08-31 | 448.56 |
| 2004-09-01 | 452.02 |
| 2004-09-02 | 452.24 |
| 2004-09-03 | 450.28 |
| 2004-09-06 | . |
| 2004-09-07 | 457.44 |
| 2004-09-08 | 461.87 |
| 2004-09-09 | 459.82 |
| 2004-09-10 | 466.02 |
| 2004-09-13 | 467.31 |
| 2004-09-14 | 464.58 |
| 2004-09-15 | 458.67 |
| 2004-09-16 | 459.16 |
| 2004-09-17 | 462.16 |
| 2004-09-20 | 460.46 |
| 2004-09-21 | 465.33 |
| 2004-09-22 | 464.84 |
| 2004-09-23 | 461.73 |
| 2004-09-24 | 459.96 |
| 2004-09-27 | 462.24 |
| 2004-09-28 | 463.49 |
| 2004-09-29 | 468.79 |
| 2004-09-30 | 470.54 |
| 2004-10-01 | 477.60 |
| 2004-10-04 | 477.17 |
| 2004-10-05 | 480.17 |
| 2004-10-06 | 480.26 |
| 2004-10-07 | 478.27 |
| 2004-10-08 | 483.00 |
| 2004-10-11 | 480.26 |
| 2004-10-12 | 476.05 |
| 2004-10-13 | 476.16 |
| 2004-10-14 | 477.23 |
| 2004-10-15 | 478.24 |
| 2004-10-18 | 478.15 |
| 2004-10-19 | 481.24 |
| 2004-10-20 | 480.65 |
| 2004-10-21 | 482.29 |
| 2004-10-22 | 485.10 |
| 2004-10-25 | 482.47 |
| 2004-10-26 | 482.00 |
| 2004-10-27 | 486.43 |
| 2004-10-28 | 489.56 |
| 2004-10-29 | 485.20 |
| 2004-11-01 | 490.15 |
| 2004-11-02 | 493.01 |
| 2004-11-03 | 501.08 |
| 2004-11-04 | 502.17 |
| 2004-11-05 | 508.51 |
| 2004-11-08 | 507.46 |
| 2004-11-09 | 504.24 |
| 2004-11-10 | 507.38 |
| 2004-11-11 | 513.46 |
| 2004-11-12 | 514.43 |
| 2004-11-15 | 515.12 |
| 2004-11-16 | 512.36 |
| 2004-11-17 | 517.77 |
| 2004-11-18 | 514.55 |
| 2004-11-19 | 514.59 |
| 2004-11-22 | 510.38 |
| 2004-11-23 | 514.83 |
| 2004-11-24 | 516.23 |
| 2004-11-25 | . |
| 2004-11-26 | 524.08 |
| 2004-11-29 | 522.88 |
| 2004-11-30 | 519.51 |
| 2004-12-01 | 527.16 |
| 2004-12-02 | 528.33 |
| 2004-12-03 | 530.87 |
| 2004-12-06 | 530.88 |
| 2004-12-07 | 533.80 |
| 2004-12-08 | 526.57 |
| 2004-12-09 | 523.27 |
| 2004-12-10 | 522.73 |
| 2004-12-13 | 530.53 |
| 2004-12-14 | 533.60 |
| 2004-12-15 | 542.00 |
| 2004-12-16 | 537.77 |
| 2004-12-17 | 531.18 |
| 2004-12-20 | 541.39 |
| 2004-12-21 | 542.05 |
| 2004-12-22 | 544.28 |
| 2004-12-23 | 549.55 |
| 2004-12-24 | . |
| 2004-12-27 | 553.80 |
| 2004-12-28 | 553.67 |
| 2004-12-29 | 554.09 |
| 2004-12-30 | 556.33 |
| 2004-12-31 | 552.89 |
| 2005-01-03 | 554.99 |
| 2005-01-04 | 554.46 |
| 2005-01-05 | 549.11 |
| 2005-01-06 | 549.28 |
| 2005-01-07 | 544.90 |
| 2005-01-10 | 547.89 |
| 2005-01-11 | 547.85 |
| 2005-01-12 | 552.00 |
| 2005-01-13 | 552.47 |
| 2005-01-14 | 555.38 |
| 2005-01-17 | . |
| 2005-01-18 | 555.93 |
| 2005-01-19 | 559.07 |
| 2005-01-20 | 555.33 |
| 2005-01-21 | 558.79 |
| 2005-01-24 | 555.66 |
| 2005-01-25 | 557.58 |
| 2005-01-26 | 563.41 |
| 2005-01-27 | 566.23 |
#2005-01-28| 563.29
#2005-01-31| 566.64
#2005-02-01| 567.97
#2005-02-02| 573.65
#2005-02-03| 572.22
#2005-02-04| 581.97
#2005-02-07| 579.52
#2005-02-08| 572.42
#2005-02-09| 571.97
#2005-02-10| 575.30
#2005-02-11| 581.69
#2005-02-14| 585.39
#2005-02-15| 588.89
#2005-02-16| 582.51
#2005-02-17| 586.03
#2005-02-18| 584.45
#2005-02-21| .
#2005-02-22| 577.67
#2005-02-23| 572.69
#2005-02-24| 570.57
#2005-02-25| 578.40
#2005-02-28| 583.85
#2005-03-01| 584.62
#2005-03-02| 576.14
#2005-03-03| 575.72
#2005-03-04| 583.95
#2005-03-07| 581.71
#2005-03-08| 589.14
#2005-03-09| 584.82
#2005-03-10| 582.27
#2005-03-11| 583.93
#2005-03-14| 579.35
#2005-03-15| 579.53
#2005-03-16| 578.83
#2005-03-17| 577.18
#2005-03-18| 574.26
#2005-03-21| 567.77
#2005-03-22| 566.96
#2005-03-23| 555.67
#2005-03-24| 556.39
#2005-03-25| .
#2005-03-28| 552.62
#2005-03-29| 552.49
#2005-03-30| 553.73
#2005-03-31| 555.38
#2005-04-01| 557.51
#2005-04-04| 550.16
#2005-04-05| 555.24
#2005-04-06| 558.37
#2005-04-07| 561.18
#2005-04-08| 560.21
#2005-04-11| 566.44
#2005-04-12| 562.56
#2005-04-13| 568.34
#2005-04-14| 560.14
#2005-04-15| 552.03
#2005-04-18| 542.58
#2005-04-19| 546.02
#2005-04-20| 544.96
#2005-04-21| 543.87
#2005-04-22| 548.70
#2005-04-25| 543.31
#2005-04-26| 543.33
#2005-04-27| 532.33
#2005-04-28| 531.13
#2005-04-29| 534.21
#2005-05-02| 535.98
#2005-05-03| 538.41
#2005-05-04| 545.23
#2005-05-05| 546.15
#2005-05-06| 546.31
#2005-05-09| 546.48
#2005-05-10| 549.35
#2005-05-11| 544.53
#2005-05-12| 544.08
#2005-05-13| 540.43
#2005-05-16| 539.79
#2005-05-17| 540.74
#2005-05-18| 551.81
#2005-05-19| 554.10
#2005-05-20| 551.39
#2005-05-23| 555.86
#2005-05-24| 553.91
#2005-05-25| 556.70
#2005-05-26| 556.22
#2005-05-27| 554.80
#2005-05-30| .
#2005-05-31| 549.44
#2005-06-01| 553.11
#2005-06-02| 551.76
#2005-06-03| 550.17
#2005-06-06| 549.55
#2005-06-07| 552.91
#2005-06-08| 554.75
#2005-06-09| 549.48
#2005-06-10| 551.40
#2005-06-13| 556.36
#2005-06-14| 555.27
#2005-06-15| 555.99
#2005-06-16| 558.82
#2005-06-17| 568.20
#2005-06-20| 561.36
#2005-06-21| 564.05
#2005-06-22| 564.34
#2005-06-23| 562.78
#2005-06-24| 559.76
#2005-06-27| 556.78
#2005-06-28| 557.02
#2005-06-29| 561.96
#2005-06-30| 565.68
#2005-07-01| 564.80
#2005-07-04| .
#2005-07-05| 557.71
#2005-07-06| 562.19
#2005-07-07| 555.41
#2005-07-08| 560.87
#2005-07-11| 569.61
#2005-07-12| 576.71
#2005-07-13| 575.57
#2005-07-14| 577.32
#2005-07-15| 571.06
#2005-07-18| 571.63
#2005-07-19| 572.55
#2005-07-20| 573.04
#2005-07-21| 582.45
#2005-07-22| 583.38
#2005-07-25| 581.11
#2005-07-26| 579.94
#2005-07-27| 584.13
#2005-07-28| 588.58
#2005-07-29| 590.12
#2005-08-01| 594.77
#2005-08-02| 595.58
#2005-08-03| 606.40
#2005-08-04| 604.58
#2005-08-05| 599.17
#2005-08-08| 605.26
#2005-08-09| 607.01
#2005-08-10| 611.81
#2005-08-11| 610.41
#2005-08-12| 608.38
#2005-08-15| 603.02
#2005-08-16| 603.19
#2005-08-17| 599.72
#2005-08-18| 588.89
#2005-08-19| 591.20
#2005-08-22| 596.92
#2005-08-23| 590.99
#2005-08-24| 591.96
#2005-08-25| 588.99
#2005-08-26| 591.15
#2005-08-29| 589.20
#2005-08-30| 583.29
#2005-08-31| 592.74
#2005-09-01| 609.30
#2005-09-02| 613.77
#2005-09-05| .
#2005-09-06| 613.79
#2005-09-07| 614.09
#2005-09-08| 605.60
#2005-09-09| 606.14
#2005-09-12| 600.15
#2005-09-13| 594.48
#2005-09-14| 595.82
#2005-09-15| 594.95
#2005-09-16| 598.53
#2005-09-19| 594.77
#2005-09-20| 595.85
#2005-09-21| 591.97
#2005-09-22| 585.96
#2005-09-23| 582.89
#2005-09-26| 584.85
#2005-09-27| 583.76
#2005-09-28| 586.91
#2005-09-29| 587.19
#2005-09-30| 593.34
#2005-10-03| 590.71
#2005-10-04| 595.97
#2005-10-05| 590.22
#2005-10-06| 592.48
#2005-10-07| 590.78
#2005-10-10| 589.07
#2005-10-11| 587.68
#2005-10-12| 585.26
#2005-10-13| 571.60
#2005-10-14| 576.78
#2005-10-17| 572.59
#2005-10-18| 563.50
#2005-10-19| 553.81
#2005-10-20| 554.17
#2005-10-21| 548.98
#2005-10-24| 554.34
#2005-10-25| 561.75
#2005-10-26| 560.67
#2005-10-27| 558.21
#2005-10-28| 555.48
#2005-10-31| 562.58
#2005-11-01| 566.56
#2005-11-02| 570.51
#2005-11-03| 573.53
#2005-11-04| 565.00
#2005-11-07| 565.64
#2005-11-08| 564.76
#2005-11-09| 562.58
#2005-11-10| 563.43
#2005-11-11| 566.26
#2005-11-14| 565.81
#2005-11-15| 562.65
#2005-11-16| 562.31
#2005-11-17| 572.37
#2005-11-18| 575.16
#2005-11-21| 578.56
#2005-11-22| 578.71
#2005-11-23| 589.58
#2005-11-24| .
#2005-11-25| 588.00
#2005-11-28| 588.96
#2005-11-29| 586.58
#2005-11-30| 586.04
#2005-12-01| 587.39
#2005-12-02| 588.61
#2005-12-05| 593.13
#2005-12-06| 598.91
#2005-12-07| 594.98
#2005-12-08| 600.50
#2005-12-09| 603.15
#2005-12-12| 608.51
#2005-12-13| 606.35
#2005-12-14| 614.05
#2005-12-15| 613.17
#2005-12-16| 618.49
#2005-12-19| 617.82
#2005-12-20| 613.06
#2005-12-21| 612.55
#2005-12-22| 614.56
#2005-12-23| 617.80
#2005-12-26| .
#2005-12-27| 619.49
#2005-12-28| 622.31
#2005-12-29| 621.13
#2005-12-30| 617.58
#2006-01-02| .
#2006-01-03| 634.88
#2006-01-04| 645.43
#2006-01-05| 643.26
#2006-01-06| 649.56
#2006-01-09| 644.43
#2006-01-10| 644.14
#2006-01-11| 652.00
#2006-01-12| 650.32
#2006-01-13| 648.61
#2006-01-16| .
#2006-01-17| 644.14
#2006-01-18| 640.08
#2006-01-19| 649.77
#2006-01-20| 649.00
#2006-01-23| 656.02
#2006-01-24| 658.27
#2006-01-25| 664.08
#2006-01-26| 678.94
#2006-01-27| 678.07
#2006-01-30| 673.10
#2006-01-31| 678.45
#2006-02-01| 685.83
#2006-02-02| 683.73
#2006-02-03| 681.30
#2006-02-06| 682.43
#2006-02-07| 679.25
#2006-02-08| 675.08
#2006-02-09| 683.76
#2006-02-10| 677.80
#2006-02-13| 681.75
#2006-02-14| 679.61
#2006-02-15| 679.92
#2006-02-16| 685.41
#2006-02-17| 689.90
#2006-02-20| .
#2006-02-21| 693.73
#2006-02-22| 702.96
#2006-02-23| 704.11
#2006-02-24| 703.32
#2006-02-27| 705.45
#2006-02-28| 701.21
#2006-03-01| 705.30
#2006-03-02| 699.12
#2006-03-03| 700.90
#2006-03-06| 706.30
#2006-03-07| 690.60
#2006-03-08| 685.14
#2006-03-09| 693.31
#2006-03-10| 696.48
#2006-03-13| 708.17
#2006-03-14| 717.64
#2006-03-15| 720.09
#2006-03-16| 732.17
#2006-03-17| 741.05
#2006-03-20| 744.51
#2006-03-21| 741.82
#2006-03-22| 739.78
#2006-03-23| 736.61
#2006-03-24| 742.64
#2006-03-27| 736.58
#2006-03-28| 734.25
#2006-03-29| 731.12
#2006-03-30| 746.78
#2006-03-31| 747.73
#2006-04-03| 755.94
#2006-04-04| 764.18
#2006-04-05| 764.75
#2006-04-06| 765.52
#2006-04-07| 750.41
#2006-04-10| 750.02
#2006-04-11| 738.81
#2006-04-12| 732.96
#2006-04-13| 733.04
#2006-04-14| .
#2006-04-17| 744.93
#2006-04-18| 743.02
#2006-04-19| 759.23
#2006-04-20| 760.54
#2006-04-21| 774.85
#2006-04-24| 775.17
#2006-04-25| 779.85
#2006-04-26| 790.22
#2006-04-27| 790.31
#2006-04-28| 793.44
#2006-05-01| 795.70
#2006-05-02| 800.91
#2006-05-03| 797.90
#2006-05-04| 805.99
#2006-05-05| 819.92
#2006-05-08| 828.27
#2006-05-09| 832.02
#2006-05-10| 837.16
#2006-05-11| 837.87
#2006-05-12| 820.73
#2006-05-15| 790.44
#2006-05-16| 785.95
#2006-05-17| 756.36
#2006-05-18| 752.41
#2006-05-19| 751.48
#2006-05-22| 718.69
#2006-05-23| 749.47
#2006-05-24| 732.63
#2006-05-25| 739.98
#2006-05-26| 759.53
#2006-05-29| .
#2006-05-30| 750.55
#2006-05-31| 757.82
#2006-06-01| 753.84
#2006-06-02| 768.54
#2006-06-05| 763.52
#2006-06-06| 731.67
#2006-06-07| 719.62
#2006-06-08| 686.27
#2006-06-09| 704.65
#2006-06-12| 694.32
#2006-06-13| 673.95
#2006-06-14| 688.52
#2006-06-15| 711.68
#2006-06-16| 707.53
#2006-06-19| 714.58
#2006-06-20| 719.91
#2006-06-21| 723.79
#2006-06-22| 724.34
#2006-06-23| 724.86
#2006-06-26| 726.29
#2006-06-27| 727.28
#2006-06-28| 723.65
#2006-06-29| 738.84
#2006-06-30| 763.70
#2006-07-03| 768.12
#2006-07-04| .
#2006-07-05| 759.27
#2006-07-06| 766.17
#2006-07-07| 766.95
#2006-07-10| 764.60
#2006-07-11| 754.80
#2006-07-12| 753.70
#2006-07-13| 740.96
#2006-07-14| 721.38
#2006-07-17| 706.10
#2006-07-18| 699.17
#2006-07-19| 721.36
#2006-07-20| 732.93
#2006-07-21| 724.79
#2006-07-24| 732.75
#2006-07-25| 736.29
#2006-07-26| 737.16
#2006-07-27| 758.75
#2006-07-28| 761.42
#2006-07-31| 762.85
#2006-08-01| 755.53
#2006-08-02| 774.71
#2006-08-03| 762.96
#2006-08-04| 779.23
#2006-08-07| 764.13
#2006-08-08| 767.62
#2006-08-09| 776.88
#2006-08-10| 760.66
#2006-08-11| 761.23
#2006-08-14| 768.91
#2006-08-15| 774.72
#2006-08-16| 784.02
#2006-08-17| 790.60
#2006-08-18| 787.97
#2006-08-21| 794.71
#2006-08-22| 791.82
#2006-08-23| 785.80
#2006-08-24| 784.51
#2006-08-25| 779.15
#2006-08-28| 785.80
#2006-08-29| 786.02
#2006-08-30| 794.62
#2006-08-31| 796.46
#2006-09-01| 803.24
#2006-09-04| .
#2006-09-05| 808.09
#2006-09-06| 803.16
#2006-09-07| 787.80
#2006-09-08| 786.91
#2006-09-11| 784.63
#2006-09-12| 791.16
#2006-09-13| 797.54
#2006-09-14| 801.73
#2006-09-15| 798.69
#2006-09-18| 805.18
#2006-09-19| 799.16
#2006-09-20| 808.15
#2006-09-21| 811.66
#2006-09-22| 807.80
#2006-09-25| 805.06
#2006-09-26| 809.45
#2006-09-27| 816.72
#2006-09-28| 818.27
#2006-09-29| 816.15
#2006-10-02| 823.48
#2006-10-03| 816.23
#2006-10-04| 818.73
#2006-10-05| 825.56
#2006-10-06| 818.65
#2006-10-09| 818.97
#2006-10-10| 820.78
#2006-10-11| 823.48
#2006-10-12| 832.93
#2006-10-13| 829.29
#2006-10-16| 832.64
#2006-10-17| 824.26
#2006-10-18| 830.37
#2006-10-19| 837.49
#2006-10-20| 840.51
#2006-10-23| 841.90
#2006-10-24| 839.37
#2006-10-25| 846.34
#2006-10-26| 849.93
#2006-10-27| 849.72
#2006-10-30| 846.73
#2006-10-31| 853.79
#2006-11-01| 858.75
#2006-11-02| 846.85
#2006-11-03| 849.00
#2006-11-06| 859.56
#2006-11-07| 866.98
#2006-11-08| 862.35
#2006-11-09| 868.04
#2006-11-10| 876.94
#2006-11-13| 884.74
#2006-11-14| 881.70
#2006-11-15| 892.80
#2006-11-16| 893.80
#2006-11-17| 889.07
#2006-11-20| 884.63
#2006-11-21| 889.15
#2006-11-22| 905.11
#2006-11-23| .
#2006-11-24| 905.23
#2006-11-27| 892.92
#2006-11-28| 887.54
#2006-11-29| 908.20
#2006-11-30| 912.46
#2006-12-01| 907.80
#2006-12-04| 915.10
#2006-12-05| 920.51
#2006-12-06| 924.69
#2006-12-07| 929.33
#2006-12-08| 932.25
#2006-12-11| 932.25
#2006-12-12| 938.14
#2006-12-13| 940.51
#2006-12-14| 941.78
#2006-12-15| 946.08
#2006-12-18| 945.82
#2006-12-19| 946.70
#2006-12-20| 957.01
#2006-12-21| 956.25
#2006-12-22| 948.70
#2006-12-25| .
#2006-12-26| 947.05
#2006-12-27| 953.89
#2006-12-28| 955.63
#2006-12-29| 957.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 966.77
#2007-01-04| 952.40
#2007-01-05| 936.65
#2007-01-08| 941.03
#2007-01-09| 949.80
#2007-01-10| 936.27
#2007-01-11| 946.75
#2007-01-12| 953.62
#2007-01-15| .
#2007-01-16| 951.52
#2007-01-17| 956.35
#2007-01-18| 960.03
#2007-01-19| 980.10
#2007-01-22| 978.79
#2007-01-23| 985.42
#2007-01-24| 990.76
#2007-01-25| 986.76
#2007-01-26| 979.63
#2007-01-29| 990.70
#2007-01-30| 995.02
#2007-01-31| 994.07
#2007-02-01|1007.80
#2007-02-02|1013.92
#2007-02-05|1011.70
#2007-02-06|1012.33
#2007-02-07|1022.06
#2007-02-08|1018.07
#2007-02-09|1022.67
#2007-02-12|1009.35
#2007-02-13|1017.54
#2007-02-14|1040.63
#2007-02-15|1040.75
#2007-02-16|1034.34
#2007-02-19| .
#2007-02-20|1049.31
#2007-02-21|1042.00
#2007-02-22|1043.76
#2007-02-23|1045.26
#2007-02-26|1055.90
#2007-02-27|1017.22
#2007-02-28|1003.16
#2007-03-01| 989.03
#2007-03-02| 984.37
#2007-03-05| 966.01
#2007-03-06| 981.51
#2007-03-07| 994.67
#2007-03-08|1006.15
#2007-03-09|1004.81
#2007-03-12|1003.50
#2007-03-13| 995.19
#2007-03-14| 966.94
#2007-03-15| 986.55
#2007-03-16| 994.35
#2007-03-19|1011.43
#2007-03-20|1024.19
#2007-03-21|1032.60
#2007-03-22|1055.83
#2007-03-23|1054.21
#2007-03-26|1055.03
#2007-03-27|1055.83
#2007-03-28|1046.18
#2007-03-29|1057.95
#2007-03-30|1059.19
#2007-04-02|1068.77
#2007-04-03|1088.69
#2007-04-04|1088.63
#2007-04-05|1100.37
#2007-04-06| .
#2007-04-09|1094.07
#2007-04-10|1104.42
#2007-04-11|1102.34
#2007-04-12|1101.60
#2007-04-13|1102.00
#2007-04-16|1106.61
#2007-04-17|1107.39
#2007-04-18|1100.00
#2007-04-19|1102.98
#2007-04-20|1120.08
#2007-04-23|1120.03
#2007-04-24|1107.97
#2007-04-25|1118.47
#2007-04-26|1112.50
#2007-04-27|1116.75
#2007-04-30|1123.60
#2007-05-01|1119.65
#2007-05-02|1129.68
#2007-05-03|1139.93
#2007-05-04|1159.88
#2007-05-07|1169.09
#2007-05-08|1148.78
#2007-05-09|1146.37
#2007-05-10|1133.42
#2007-05-11|1134.66
#2007-05-14|1138.12
#2007-05-15|1153.91
#2007-05-16|1151.39
#2007-05-17|1150.41
#2007-05-18|1162.10
#2007-05-21|1162.09
#2007-05-22|1173.01
#2007-05-23|1180.08
#2007-05-24|1173.13
#2007-05-25|1165.68
#2007-05-28| .
#2007-05-29|1171.33
#2007-05-30|1158.67
#2007-05-31|1180.76
#2007-06-01|1193.66
#2007-06-04|1191.76
#2007-06-05|1186.84
#2007-06-06|1155.74
#2007-06-07|1132.50
#2007-06-08|1120.81
#2007-06-11|1131.84
#2007-06-12|1112.42
#2007-06-13|1116.25
#2007-06-14|1141.09
#2007-06-15|1159.40
#2007-06-18|1160.25
#2007-06-19|1153.56
#2007-06-20|1164.80
#2007-06-21|1147.59
#2007-06-22|1147.48
#2007-06-25|1146.29
#2007-06-26|1144.78
#2007-06-27|1135.12
#2007-06-28|1151.09
#2007-06-29|1163.28
#2007-07-02|1172.39
#2007-07-03|1178.05
#2007-07-04| .
#2007-07-05|1178.89
#2007-07-06|1188.04
#2007-07-09|1189.01
#2007-07-10|1185.94
#2007-07-11|1185.49
#2007-07-12|1201.80
#2007-07-13|1200.30
#2007-07-16|1200.68
#2007-07-17|1197.35
#2007-07-18|1184.71
#2007-07-19|1193.30
#2007-07-20|1170.96
#2007-07-23|1175.58
#2007-07-24|1159.09
#2007-07-25|1137.32
#2007-07-26|1105.89
#2007-07-27|1098.58
#2007-07-30|1101.01
#2007-07-31|1124.51
#2007-08-01|1104.37
#2007-08-02|1114.34
#2007-08-03|1108.12
#2007-08-06|1086.57
#2007-08-07|1092.43
#2007-08-08|1112.33
#2007-08-09|1080.13
#2007-08-10|1048.53
#2007-08-13|1067.24
#2007-08-14|1051.04
#2007-08-15|1037.41
#2007-08-16| 989.64
#2007-08-17|1004.42
#2007-08-20|1008.42
#2007-08-21|1012.06
#2007-08-22|1039.99
#2007-08-23|1047.20
#2007-08-24|1060.29
#2007-08-27|1065.13
#2007-08-28|1047.29
#2007-08-29|1058.18
#2007-08-30|1066.88
#2007-08-31|1082.04
#2007-09-03| .
#2007-09-04|1087.17
#2007-09-05|1068.47
#2007-09-06|1059.70
#2007-09-07|1033.66
#2007-09-10|1011.11
#2007-09-11|1032.17
#2007-09-12|1038.91
#2007-09-13|1040.12
#2007-09-14|1015.10
#2007-09-17| 988.47
#2007-09-18|1016.39
#2007-09-19|1061.13
#2007-09-20|1060.01
#2007-09-21|1067.45
#2007-09-24|1063.07
#2007-09-25|1039.05
#2007-09-26|1045.86
#2007-09-27|1066.35
#2007-09-28|1074.34
#2007-10-01|1089.83
#2007-10-02|1100.83
#2007-10-03|1115.31
#2007-10-04|1108.58
#2007-10-05|1115.54
#2007-10-08|1107.22
#2007-10-09|1107.28
#2007-10-10|1117.99
#2007-10-11|1126.81
#2007-10-12|1104.64
#2007-10-15|1101.06
#2007-10-16|1078.29
#2007-10-17|1094.47
#2007-10-18|1085.49
#2007-10-19|1076.94
#2007-10-22|1045.80
#2007-10-23|1074.38
#2007-10-24|1073.45
#2007-10-25|1100.70
#2007-10-26|1112.61
#2007-10-29|1122.84
#2007-10-30|1116.95
#2007-10-31|1127.59
#2007-11-01|1110.35
#2007-11-02|1104.86
#2007-11-05|1096.44
#2007-11-06|1112.55
#2007-11-07|1110.80
#2007-11-08|1110.66
#2007-11-09|1095.20
#2007-11-12|1084.35
#2007-11-13|1076.84
#2007-11-14|1103.57
#2007-11-15|1084.11
#2007-11-16|1079.03
#2007-11-19|1044.05
#2007-11-20|1069.28
#2007-11-21|1035.49
#2007-11-22| .
#2007-11-23|1056.59
#2007-11-26|1052.64
#2007-11-27|1046.10
#2007-11-28|1063.25
#2007-11-29|1076.92
#2007-11-30|1086.73
#2007-12-03|1073.04
#2007-12-04|1054.23
#2007-12-05|1073.73
#2007-12-06|1071.18
#2007-12-07|1088.44
#2007-12-10|1125.28
#2007-12-11|1126.96
#2007-12-12|1128.03
#2007-12-13|1087.09
#2007-12-14|1081.79
#2007-12-17|1048.60
#2007-12-18|1041.48
#2007-12-19|1023.64
#2007-12-20|1006.43
#2007-12-21|1032.31
#2007-12-24|1035.78
#2007-12-25| .
#2007-12-26|1043.08
#2007-12-27|1046.32
#2007-12-28|1055.32
#2007-12-31|1049.91
#2008-01-01| .
#2008-01-02|1035.82
#2008-01-03|1020.26
#2008-01-04| 996.85
#2008-01-07| 966.21
#2008-01-08| 973.34
#2008-01-09| 949.52
#2008-01-10| 946.58
#2008-01-11| 958.07
#2008-01-14| 985.71
#2008-01-15| 953.53
#2008-01-16| 940.00
#2008-01-17| 929.62
#2008-01-18| 926.81
#2008-01-21| .
#2008-01-22| 918.21
#2008-01-23| 896.15
#2008-01-24| 956.60
#2008-01-25| 942.86
#2008-01-28| 931.85
#2008-01-29| 949.13
#2008-01-30| 940.90
#2008-01-31| 935.29
#2008-02-01| 976.34
#2008-02-04| 985.91
#2008-02-05| 926.48
#2008-02-06| 926.97
#2008-02-07| 892.96
#2008-02-08| 896.03
#2008-02-11| 888.45
#2008-02-12| 925.57
#2008-02-13| 927.00
#2008-02-14| 941.61
#2008-02-15| 935.55
#2008-02-18| .
#2008-02-19| 965.80
#2008-02-20| 949.00
#2008-02-21| 971.14
#2008-02-22| 963.83
#2008-02-25| 980.17
#2008-02-26| 999.52
#2008-02-27|1008.66
#2008-02-28| 994.91
#2008-02-29| 982.01
#2008-03-03| 965.62
#2008-03-04| 954.64
#2008-03-05| 983.29
#2008-03-06| 971.08
#2008-03-07| 966.31
#2008-03-10| 949.27
#2008-03-11| 964.70
#2008-03-12| 985.23
#2008-03-13| 973.32
#2008-03-14| 966.28
#2008-03-17| 941.42
#2008-03-18| 974.88
#2008-03-19| 955.97
#2008-03-20| 942.45
#2008-03-21| .
#2008-03-24| 939.97
#2008-03-25| 986.97
#2008-03-26| 996.56
#2008-03-27|1010.52
#2008-03-28|1003.48
#2008-03-31|1015.35
#2008-04-01|1029.08
#2008-04-02|1039.55
#2008-04-03|1032.93
#2008-04-04|1041.37
#2008-04-07|1047.96
#2008-04-08|1028.36
#2008-04-09|1026.95
#2008-04-10|1019.14
#2008-04-11|1009.50
#2008-04-14|1001.16
#2008-04-15|1002.20
#2008-04-16|1036.60
#2008-04-17|1032.11
#2008-04-18|1037.40
#2008-04-21|1033.92
#2008-04-22|1024.67
#2008-04-23|1036.82
#2008-04-24|1024.72
#2008-04-25|1037.45
#2008-04-28|1047.48
#2008-04-29|1026.03
#2008-04-30|1022.01
#2008-05-01|1014.09
#2008-05-02|1024.79
#2008-05-05|1032.50
#2008-05-06|1025.48
#2008-05-07|1034.45
#2008-05-08|1035.52
#2008-05-09|1027.20
#2008-05-12|1035.87
#2008-05-13|1031.08
#2008-05-14|1041.36
#2008-05-15|1047.30
#2008-05-16|1069.95
#2008-05-19|1081.29
#2008-05-20|1072.66
#2008-05-21|1069.97
#2008-05-22|1071.55
#2008-05-23|1052.67
#2008-05-26| .
#2008-05-27|1051.79
#2008-05-28|1051.59
#2008-05-29|1039.02
#2008-05-30|1050.45
#2008-06-02|1036.84
#2008-06-03|1034.43
#2008-06-04|1017.84
#2008-06-05|1023.46
#2008-06-06|1010.33
#2008-06-09| 989.66
#2008-06-10| 966.38
#2008-06-11| 947.88
#2008-06-12| 944.06
#2008-06-13| 942.70
#2008-06-16| 948.57
#2008-06-17| 947.20
#2008-06-18| 921.45
#2008-06-19| 914.01
#2008-06-20| 909.21
#2008-06-23| 889.93
#2008-06-24| 879.33
#2008-06-25| 905.78
#2008-06-26| 882.88
#2008-06-27| 888.31
#2008-06-30| 885.30
#2008-07-01| 851.63
#2008-07-02| 826.42
#2008-07-03| 828.21
#2008-07-04| .
#2008-07-07| 828.98
#2008-07-08| 806.39
#2008-07-09| 825.86
#2008-07-10| 798.24
#2008-07-11| 768.72
#2008-07-14| 783.94
#2008-07-15| 763.51
#2008-07-16| 765.67
#2008-07-17| 814.93
#2008-07-18| 830.63
#2008-07-21| 836.66
#2008-07-22| 826.90
#2008-07-23| 834.47
#2008-07-24| 801.43
#2008-07-25| 807.54
#2008-07-28| 794.97
#2008-07-29| 783.02
#2008-07-30| 794.53
#2008-07-31| 794.72
#2008-08-01| 772.50
#2008-08-04| 761.15
#2008-08-05| 783.37
#2008-08-06| 801.79
#2008-08-07| 802.95
#2008-08-08| 799.68
#2008-08-11| 821.12
#2008-08-12| 814.08
#2008-08-13| 783.39
#2008-08-14| 786.50
#2008-08-15| 783.28
#2008-08-18| 783.78
#2008-08-19| 751.71
#2008-08-20| 749.85
#2008-08-21| 744.01
#2008-08-22| 764.64
#2008-08-25| 752.00
#2008-08-26| 749.10
#2008-08-27| 754.72
#2008-08-28| 770.31
#2008-08-29| 777.64
#2008-09-01| .
#2008-09-02| 792.81
#2008-09-03| 778.06
#2008-09-04| 747.15
#2008-09-05| 720.08
#2008-09-08| 747.85
#2008-09-09| 729.90
#2008-09-10| 722.65
#2008-09-11| 703.68
#2008-09-12| 725.72
#2008-09-15| 710.62
#2008-09-16| 700.79
#2008-09-17| 683.85
#2008-09-18| 690.81
#2008-09-19| 757.36
#2008-09-22| 741.86
#2008-09-23| 721.61
#2008-09-24| 712.74
#2008-09-25| 727.71
#2008-09-26| 705.47
#2008-09-29| 649.75
#2008-09-30| 642.00
#2008-10-01| 633.10
#2008-10-02| 606.87
#2008-10-03| 622.36
#2008-10-06| 565.33
#2008-10-07| 563.20
#2008-10-08| 547.95
#2008-10-09| 551.21
#2008-10-10| 516.86
#2008-10-13| 578.52
#2008-10-14| 598.60
#2008-10-15| 540.30
#2008-10-16| 498.75
#2008-10-17| 496.92
#2008-10-20| 510.55
#2008-10-21| 520.38
#2008-10-22| 476.22
#2008-10-23| 466.99
#2008-10-24| 447.36
#2008-10-27| 423.52
#2008-10-28| 432.95
#2008-10-29| 489.24
#2008-10-30| 502.42
#2008-10-31| 504.35
#2008-11-03| 512.26
#2008-11-04| 541.77
#2008-11-05| 541.60
#2008-11-06| 488.42
#2008-11-07| 493.47
#2008-11-10| 510.45
#2008-11-11| 478.08
#2008-11-12| 460.77
#2008-11-13| 457.04
#2008-11-14| 466.36
#2008-11-17| 449.04
#2008-11-18| 440.70
#2008-11-19| 421.24
#2008-11-20| 398.13
#2008-11-21| 396.11
#2008-11-24| 450.99
#2008-11-25| 475.03
#2008-11-26| 468.92
#2008-11-27| .
#2008-11-28| 474.85
#2008-12-01| 445.39
#2008-12-02| 463.70
#2008-12-03| 457.93
#2008-12-04| 462.91
#2008-12-05| 439.80
#2008-12-08| 485.89
#2008-12-09| 501.02
#2008-12-10| 517.60
#2008-12-11| 522.22
#2008-12-12| 513.13
#2008-12-15| 525.57
#2008-12-16| 528.74
#2008-12-17| 559.68
#2008-12-18| 559.39
#2008-12-19| 529.95
#2008-12-22| 519.80
#2008-12-23| 520.85
#2008-12-24| 520.21
#2008-12-25| .
#2008-12-26| 522.60
#2008-12-29| 535.13
#2008-12-30| 542.18
#2008-12-31| 534.19
#2009-01-01| .
#2009-01-02| 552.93
#2009-01-05| 551.56
#2009-01-06| 558.55
#2009-01-07| 571.27
#2009-01-08| 563.47
#2009-01-09| 554.06
#2009-01-12| 528.68
#2009-01-13| 507.22
#2009-01-14| 473.47
#2009-01-15| 468.05
#2009-01-16| 485.75
#2009-01-19| .
#2009-01-20| 451.95
#2009-01-21| 450.03
#2009-01-22| 450.03
#2009-01-23| 434.04
#2009-01-26| 460.97
#2009-01-27| 458.19
#2009-01-28| 480.59
#2009-01-29| 461.34
#2009-01-30| 448.62
#2009-02-02| 437.73
#2009-02-03| 449.65
#2009-02-04| 471.75
#2009-02-05| 470.44
#2009-02-06| 493.89
#2009-02-09| 507.98
#2009-02-10| 487.91
#2009-02-11| 482.35
#2009-02-12| 465.64
#2009-02-13| 476.61
#2009-02-16| .
#2009-02-17| 431.23
#2009-02-18| 428.89
#2009-02-19| 434.98
#2009-02-20| 403.88
#2009-02-23| 399.55
#2009-02-24| 392.34
#2009-02-25| 392.87
#2009-02-26| 398.07
#2009-02-27| 390.08
#2009-03-02| 370.20
#2009-03-03| 364.94
#2009-03-04| 394.49
#2009-03-05| 371.98
#2009-03-06| 371.80
#2009-03-09| 360.27
#2009-03-10| 388.48
#2009-03-11| 399.41
#2009-03-12| 404.81
#2009-03-13| 404.69
#2009-03-16| 421.95
#2009-03-17| 417.11
#2009-03-18| 417.48
#2009-03-19| 443.84
#2009-03-20| 441.41
#2009-03-23| 452.40
#2009-03-24| 448.78
#2009-03-25| 455.53
#2009-03-26| 454.21
#2009-03-27| 440.17
#2009-03-30| 416.62
#2009-03-31| 436.90
#2009-04-01| 447.48
#2009-04-02| 488.93
#2009-04-03| 493.16
#2009-04-06| 485.65
#2009-04-07| 470.24
#2009-04-08| 474.68
#2009-04-09| 487.90
#2009-04-10| .
#2009-04-13| 492.27
#2009-04-14| 505.00
#2009-04-15| 491.97
#2009-04-16| 506.72
#2009-04-17| 515.65
#2009-04-20| 483.60
#2009-04-21| 484.56
#2009-04-22| 518.02
#2009-04-23| 519.68
#2009-04-24| 534.34
#2009-04-27| 537.08
#2009-04-28| 522.28
#2009-04-29| 542.90
#2009-04-30| 556.30
#2009-05-01| 556.74
#2009-05-04| 576.30
#2009-05-05| 581.65
#2009-05-06| 579.31
#2009-05-07| 571.95
#2009-05-08| 583.89
#2009-05-11| 570.46
#2009-05-12| 565.72
#2009-05-13| 540.79
#2009-05-14| 548.31
#2009-05-15| 557.61
#2009-05-18| 561.73
#2009-05-19| 588.01
#2009-05-20| 600.43
#2009-05-21| 583.50
#2009-05-22| 592.46
#2009-05-25| .
#2009-05-26| 590.06
#2009-05-27| 591.12
#2009-05-28| 573.17
#2009-05-29| 582.36
#2009-06-01| 604.24
#2009-06-02| 621.16
#2009-06-03| 598.03
#2009-06-04| 594.75
#2009-06-05| 593.17
#2009-06-08| 577.55
#2009-06-09| 584.14
#2009-06-10| 593.17
#2009-06-11| 596.65
#2009-06-12| 598.04
#2009-06-15| 578.55
#2009-06-16| 579.19
#2009-06-17| 557.37
#2009-06-18| 565.52
#2009-06-19| 575.41
#2009-06-22| 545.04
#2009-06-23| 549.41
#2009-06-24| 565.77
#2009-06-25| 559.93
#2009-06-26| 568.97
#2009-06-29| 581.86
#2009-06-30| 573.16
#2009-07-01| 583.97
#2009-07-02| 559.94
#2009-07-03| .
#2009-07-06| 543.44
#2009-07-07| 546.14
#2009-07-08| 541.35
#2009-07-09| 549.16
#2009-07-10| 535.67
#2009-07-13| 549.23
#2009-07-14| 554.94
#2009-07-15| 572.34
#2009-07-16| 576.25
#2009-07-17| 583.31
#2009-07-20| 597.03
#2009-07-21| 608.22
#2009-07-22| 607.16
#2009-07-23| 625.47
#2009-07-24| 623.25
#2009-07-27| 624.07
#2009-07-28| 612.94
#2009-07-29| 616.96
#2009-07-30| 631.98
#2009-07-31| 638.53
#2009-08-03| 664.71
#2009-08-04| 660.43
#2009-08-05| 655.75
#2009-08-06| 655.07
#2009-08-07| 653.39
#2009-08-10| 653.25
#2009-08-11| 643.90
#2009-08-12| 655.02
#2009-08-13| 674.25
#2009-08-14| 664.18
#2009-08-17| 640.46
#2009-08-18| 648.05
#2009-08-19| 651.17
#2009-08-20| 672.95
#2009-08-21| 696.42
#2009-08-24| 711.80
#2009-08-25| 720.06
#2009-08-26| 699.85
#2009-08-27| 695.93
#2009-08-28| 713.49
#2009-08-31| 705.72
#2009-09-01| 687.11
#2009-09-02| 674.26
#2009-09-03| 680.74
#2009-09-04| 691.59
#2009-09-07| .
#2009-09-08| 721.37
#2009-09-09| 739.81
#2009-09-10| 735.52
#2009-09-11| 746.55
#2009-09-14| 742.65
#2009-09-15| 744.98
#2009-09-16| 763.44
#2009-09-17| 776.80
#2009-09-18| 779.70
#2009-09-21| 758.92
#2009-09-22| 767.53
#2009-09-23| 763.32
#2009-09-24| 744.10
#2009-09-25| 733.92
#2009-09-28| 748.16
#2009-09-29| 742.68
#2009-09-30| 745.55
#2009-10-01| 726.18
#2009-10-02| 713.48
#2009-10-05| 724.69
#2009-10-06| 753.59
#2009-10-07| 751.10
#2009-10-08| 772.75
#2009-10-09| 772.23
#2009-10-12| 786.93
#2009-10-13| 777.52
#2009-10-14| 797.75
#2009-10-15| 801.58
#2009-10-16| 785.97
#2009-10-19| 801.30
#2009-10-20| 788.05
#2009-10-21| 787.43
#2009-10-22| 773.34
#2009-10-23| 770.94
#2009-10-26| 750.03
#2009-10-27| 738.98
#2009-10-28| 704.62
#2009-10-29| 732.10
#2009-10-30| 704.89
#2009-11-02| 718.08
#2009-11-03| 704.18
#2009-11-04| 735.36
#2009-11-05| 750.64
#2009-11-06| 743.02
#2009-11-09| 766.32
#2009-11-10| 764.49
#2009-11-11| 772.14
#2009-11-12| 765.50
#2009-11-13| 769.91
#2009-11-16| 790.33
#2009-11-17| 771.91
#2009-11-18| 781.20
#2009-11-19| 756.23
#2009-11-20| 750.27
#2009-11-23| 775.90
#2009-11-24| 768.31
#2009-11-25| 778.13
#2009-11-26| .
#2009-11-27| 753.64
#2009-11-30| 745.16
#2009-12-01| 779.38
#2009-12-02| 786.17
#2009-12-03| 787.15
#2009-12-04| 784.71
#2009-12-07| 782.47
#2009-12-08| 760.59
#2009-12-09| 755.24
#2009-12-10| 761.19
#2009-12-11| 760.59
#2009-12-14| 770.70
#2009-12-15| 764.10
#2009-12-16| 770.87
#2009-12-17| 752.88
#2009-12-18| 743.27
#2009-12-21| 756.86
#2009-12-22| 759.09
#2009-12-23| 767.40
#2009-12-24| 766.18
#2009-12-25| .
#2009-12-28| 772.35
#2009-12-29| 781.53
#2009-12-30| 771.60
#2009-12-31| 771.51
#2010-01-01| .
#2010-01-04| 790.98
#2010-01-05| 791.50
#2010-01-06| 793.78
#2010-01-07| 788.36
#2010-01-08| 794.35
#2010-01-11| 809.71
#2010-01-12| 797.18
#2010-01-13| 799.70
#2010-01-14| 804.15
#2010-01-15| 788.03
#2010-01-18| .
#2010-01-19| 789.28
#2010-01-20| 763.82
#2010-01-21| 744.42
#2010-01-22| 741.44
#2010-01-25| 738.70
#2010-01-26| 736.42
#2010-01-27| 717.28
#2010-01-28| 702.53
#2010-01-29| 713.63
#2010-02-01| 712.52
#2010-02-02| 727.90
#2010-02-03| 727.30
#2010-02-04| 697.16
#2010-02-05| 671.72
#2010-02-08| 675.66
#2010-02-09| 681.48
#2010-02-10| 681.70
#2010-02-11| 669.88
#2010-02-12| 658.91
#2010-02-15| .
#2010-02-16| 672.64
#2010-02-17| 686.97
#2010-02-18| 690.54
#2010-02-19| 683.75
#2010-02-22| 685.40
#2010-02-23| 674.96
#2010-02-24| 671.00
#2010-02-25| 653.55
#2010-02-26| 671.96
#2010-03-01| 675.83
#2010-03-02| 687.89
#2010-03-03| 703.61
#2010-03-04| 703.98
#2010-03-05| 717.36
#2010-03-08| 720.67
#2010-03-09| 717.66
#2010-03-10| 729.27
#2010-03-11| 728.88
#2010-03-12| 735.87
#2010-03-15| 723.20
#2010-03-16| 734.85
#2010-03-17| 749.34
#2010-03-18| 738.79
#2010-03-19| 731.93
#2010-03-22| 729.18
#2010-03-23| 739.42
#2010-03-24| 722.24
#2010-03-25| 727.35
#2010-03-26| 727.78
#2010-03-29| 730.55
#2010-03-30| 727.37
#2010-03-31| 732.74
#2010-04-01| 746.05
#2010-04-02| .
#2010-04-05| 743.40
#2010-04-06| 744.65
#2010-04-07| 742.43
#2010-04-08| 734.89
#2010-04-09| 756.62
#2010-04-12| 764.84
#2010-04-13| 756.32
#2010-04-14| 769.98
#2010-04-15| 768.86
#2010-04-16| 764.07
#2010-04-19| 756.27
#2010-04-20| 767.68
#2010-04-21| 762.21
#2010-04-22| 744.80
#2010-04-23| 772.66
#2010-04-26| 779.88
#2010-04-27| 748.40
#2010-04-28| 728.69
#2010-04-29| 749.73
#2010-04-30| 751.60
#2010-05-03| 746.22
#2010-05-04| 707.18
#2010-05-05| 678.26
#2010-05-06| 656.36
#2010-05-07| 628.90
#2010-05-10| 694.59
#2010-05-11| 683.89
#2010-05-12| 695.70
#2010-05-13| 687.21
#2010-05-14| 652.46
#2010-05-17| 639.03
#2010-05-18| 653.52
#2010-05-19| 625.54
#2010-05-20| 607.49
#2010-05-21| 617.39
#2010-05-24| 611.96
#2010-05-25| 581.10
#2010-05-26| 598.57
#2010-05-27| 624.74
#2010-05-28| 622.87
#2010-05-31| .
#2010-06-01| 624.92
#2010-06-02| 619.37
#2010-06-03| 629.97
#2010-06-04| 604.67
#2010-06-07| 597.56
#2010-06-08| 590.52
#2010-06-09| 612.49
#2010-06-10| 636.75
#2010-06-11| 639.98
#2010-06-14| 659.99
#2010-06-15| 668.19
#2010-06-16| 663.10
#2010-06-17| 667.45
#2010-06-18| 669.71
#2010-06-21| 679.66
#2010-06-22| 666.83
#2010-06-23| 649.04
#2010-06-24| 637.39
#2010-06-25| 627.19
#2010-06-28| 642.12
#2010-06-29| 606.30
#2010-06-30| 608.25
#2010-07-01| 599.60
#2010-07-02| 608.36
#2010-07-05| .
#2010-07-06| 626.59
#2010-07-07| 619.81
#2010-07-08| 627.39
#2010-07-09| 626.03
#2010-07-12| 626.17
#2010-07-13| 646.38
#2010-07-14| 647.95
#2010-07-15| 647.24
#2010-07-16| 631.93
#2010-07-19| 627.46
#2010-07-20| 623.23
#2010-07-21| 632.57
#2010-07-22| 657.10
#2010-07-23| 656.24
#2010-07-26| 667.64
#2010-07-27| 669.41
#2010-07-28| 665.23
#2010-07-29| 674.07
#2010-07-30| 659.83
#2010-08-02| 687.13
#2010-08-03| 685.88
#2010-08-04| 679.06
#2010-08-05| 682.14
#2010-08-06| 677.95
#2010-08-09| 685.23
#2010-08-10| 665.62
#2010-08-11| 636.10
#2010-08-12| 625.84
#2010-08-13| 618.58
#2010-08-16| 625.64
#2010-08-17| 641.41
#2010-08-18| 641.44
#2010-08-19| 624.49
#2010-08-20| 603.60
#2010-08-23| 605.43
#2010-08-24| 580.12
#2010-08-25| 575.36
#2010-08-26| 584.72
#2010-08-27| 589.93
#2010-08-30| 586.68
#2010-08-31| 589.26
#2010-09-01| 616.60
#2010-09-02| 620.95
#2010-09-03| 630.32
#2010-09-06| .
#2010-09-07| 621.91
#2010-09-08| 627.13
#2010-09-09| 632.57
#2010-09-10| 630.56
#2010-09-13| 646.02
#2010-09-14| 649.83
#2010-09-15| 648.63
#2010-09-16| 644.63
#2010-09-17| 645.33
#2010-09-20| 655.52
#2010-09-21| 664.92
#2010-09-22| 669.90
#2010-09-23| 660.77
#2010-09-24| 674.96
#2010-09-27| 675.16
#2010-09-28| 678.47
#2010-09-29| 678.38
#2010-09-30| 677.76
#2010-10-01| 675.52
#2010-10-04| 667.63
#2010-10-05| 690.25
#2010-10-06| 702.86
#2010-10-07| 695.34
#2010-10-08| 696.87
#2010-10-11| 700.59
#2010-10-12| 693.83
#2010-10-13| 711.36
#2010-10-14| 722.32
#2010-10-15| 717.35
#2010-10-18| 712.32
#2010-10-19| 699.36
#2010-10-20| 713.85
#2010-10-21| 728.13
#2010-10-22| 717.38
#2010-10-25| 721.42
#2010-10-26| 711.59
#2010-10-27| 700.54
#2010-10-28| 707.02
#2010-10-29| 703.07
#2010-11-01| 706.82
#2010-11-02| 715.50
#2010-11-03| 716.97
#2010-11-04| 753.08
#2010-11-05| 746.05
#2010-11-08| 742.51
#2010-11-09| 755.10
#2010-11-10| 739.92
#2010-11-11| 727.68
#2010-11-12| 724.00
#2010-11-15| 729.12
#2010-11-16| 708.01
#2010-11-17| 714.82
#2010-11-18| 735.55
#2010-11-19| 742.42
#2010-11-22| 736.26
#2010-11-23| 712.82
#2010-11-24| 716.16
#2010-11-25| .
#2010-11-26| 706.15
#2010-11-29| 686.49
#2010-11-30| 679.32
#2010-12-01| 696.10
#2010-12-02| 722.68
#2010-12-03| 737.51
#2010-12-06| 731.31
#2010-12-07| 750.34
#2010-12-08| 742.96
#2010-12-09| 744.68
#2010-12-10| 747.48
#2010-12-13| 763.27
#2010-12-14| 766.85
#2010-12-15| 759.07
#2010-12-16| 754.37
#2010-12-17| 753.26
#2010-12-20| 756.58
#2010-12-21| 770.07
#2010-12-22| 763.48
#2010-12-23| 756.81
#2010-12-24| .
#2010-12-27| 755.51
#2010-12-28| 756.56
#2010-12-29| 764.64
#2010-12-30| 766.47
#2010-12-31| 770.38
#2011-01-03| 781.53
#2011-01-04| 773.64
#2011-01-05| 751.48
#2011-01-06| 739.36
#2011-01-07| 731.42
#2011-01-10| 723.09
#2011-01-11| 738.27
#2011-01-12| 757.04
#2011-01-13| 766.85
#2011-01-14| 773.79
#2011-01-17| .
#2011-01-18| 777.98
#2011-01-19| 776.73
#2011-01-20| 769.22
#2011-01-21| 787.59
#2011-01-24| 800.45
#2011-01-25| 801.22
#2011-01-26| 805.44
#2011-01-27| 805.50
#2011-01-28| 790.40
#2011-01-31| 792.23
#2011-02-01| 804.10
#2011-02-02| 796.21
#2011-02-03| 782.88
#2011-02-04| 792.55
#2011-02-07| 801.56
#2011-02-08| 808.41
#2011-02-09| 809.48
#2011-02-10| 801.09
#2011-02-11| 805.72
#2011-02-14| 802.57
#2011-02-15| 800.93
#2011-02-16| 802.40
#2011-02-17| 805.17
#2011-02-18| 822.38
#2011-02-21| .
#2011-02-22| 802.48
#2011-02-23| 794.73
#2011-02-24| 793.48
#2011-02-25| 807.00
#2011-02-28| 817.86
#2011-03-01| 812.90
#2011-03-02| 811.15
#2011-03-03| 821.89
#2011-03-04| 817.48
#2011-03-07| 819.97
#2011-03-08| 819.76
#2011-03-09| 816.88
#2011-03-10| 799.53
#2011-03-11| 791.01
#2011-03-14| 791.36
#2011-03-15| 777.10
#2011-03-16| 759.98
#2011-03-17| 783.72
#2011-03-18| 796.65
#2011-03-21| 815.89
#2011-03-22| 810.80
#2011-03-23| 814.97
#2011-03-24| 833.07
#2011-03-25| 834.23
#2011-03-28| 832.78
#2011-03-29| 835.61
#2011-03-30| 841.26
#2011-03-31| 840.79
#2011-04-01| 849.76
#2011-04-04| 857.38
#2011-04-05| 854.43
#2011-04-06| 865.52
#2011-04-07| 856.88
#2011-04-08| 874.18
#2011-04-11| 861.80
#2011-04-12| 851.88
#2011-04-13| 867.10
#2011-04-14| 858.49
#2011-04-15| 855.36
#2011-04-18| 826.12
#2011-04-19| 835.61
#2011-04-20| 869.18
#2011-04-21| 885.59
#2011-04-22| .
#2011-04-25| 885.11
#2011-04-26| 893.13
#2011-04-27| 896.39
#2011-04-28| 910.97
#2011-04-29| 914.08
#2011-05-02| 920.40
#2011-05-03| 915.64
#2011-05-04| 901.21
#2011-05-05| 874.11
#2011-05-06| 879.94
#2011-05-09| 860.45
#2011-05-10| 877.67
#2011-05-11| 871.12
#2011-05-12| 858.77
#2011-05-13| 854.53
#2011-05-16| 856.14
#2011-05-17| 836.57
#2011-05-18| 845.60
#2011-05-19| 854.55
#2011-05-20| 845.39
#2011-05-23| 818.66
#2011-05-24| 826.88
#2011-05-25| 826.45
#2011-05-26| 828.09
#2011-05-27| 847.17
#2011-05-30| .
#2011-05-31| 864.28
#2011-06-01| 859.72
#2011-06-02| 850.26
#2011-06-03| 850.85
#2011-06-06| 847.47
#2011-06-07| 851.34
#2011-06-08| 836.32
#2011-06-09| 840.67
#2011-06-10| 816.29
#2011-06-13| 819.44
#2011-06-14| 835.28
#2011-06-15| 811.32
#2011-06-16| 800.99
#2011-06-17| 811.93
#2011-06-20| 802.84
#2011-06-21| 824.94
#2011-06-22| 821.24
#2011-06-23| 789.14
#2011-06-24| 786.74
#2011-06-27| 791.83
#2011-06-28| 799.80
#2011-06-29| 826.20
#2011-06-30| 847.24
#2011-07-01| 851.14
#2011-07-04| .
#2011-07-05| 839.00
#2011-07-06| 826.22
#2011-07-07| 832.50
#2011-07-08| 813.21
#2011-07-11| 779.41
#2011-07-12| 768.69
#2011-07-13| 789.97
#2011-07-14| 777.23
#2011-07-15| 765.28
#2011-07-18| 740.65
#2011-07-19| 761.80
#2011-07-20| 773.31
#2011-07-21| 795.40
#2011-07-22| 800.37
#2011-07-25| 792.88
#2011-07-26| 793.51
#2011-07-27| 781.99
#2011-07-28| 766.39
#2011-07-29| 773.65
#2011-08-01| 743.84
#2011-08-02| 722.02
#2011-08-03| 714.83
#2011-08-04| 674.50
#2011-08-05| 673.50
#2011-08-08| 637.84
#2011-08-09| 661.84
#2011-08-10| 625.18
#2011-08-11| 649.89
#2011-08-12| 671.22
#2011-08-15| 685.17
#2011-08-16| 675.42
#2011-08-17| 679.18
#2011-08-18| 624.42
#2011-08-19| 621.92
#2011-08-22| 622.41
#2011-08-23| 629.85
#2011-08-24| 646.65
#2011-08-25| 640.65
#2011-08-26| 632.75
#2011-08-29| 659.93
#2011-08-30| 659.04
#2011-08-31| 688.40
#2011-09-01| 681.63
#2011-09-02| 654.20
#2011-09-05| .
#2011-09-06| 606.78
#2011-09-07| 630.30
#2011-09-08| 629.23
#2011-09-09| 589.04
#2011-09-12| 563.22
#2011-09-13| 572.57
#2011-09-14| 583.99
#2011-09-15| 610.61
#2011-09-16| 611.27
#2011-09-19| 588.36
#2011-09-20| 602.79
#2011-09-21| 591.97
#2011-09-22| 549.89
#2011-09-23| 551.91
#2011-09-26| 557.97
#2011-09-27| 601.29
#2011-09-28| 588.47
#2011-09-29| 604.68
#2011-09-30| 582.59
#2011-10-03| 576.49
#2011-10-04| 552.82
#2011-10-05| 579.03
#2011-10-06| 606.80
#2011-10-07| 609.63
#2011-10-10| 634.47
#2011-10-11| 630.54
#2011-10-12| 655.40
#2011-10-13| 645.46
#2011-10-14| 659.52
#2011-10-17| 645.87
#2011-10-18| 643.60
#2011-10-19| 651.12
#2011-10-20| 635.74
#2011-10-21| 662.98
#2011-10-24| 685.70
#2011-10-25| 673.55
#2011-10-26| 672.03
#2011-10-27| 720.42
#2011-10-28| 713.66
#2011-10-31| 679.48
#2011-11-01| 630.79
#2011-11-02| 644.82
#2011-11-03| 662.38
#2011-11-04| 654.72
#2011-11-07| 647.73
#2011-11-08| 654.63
#2011-11-09| 625.62
#2011-11-10| 619.96
#2011-11-11| 644.17
#2011-11-14| 628.19
#2011-11-15| 609.97
#2011-11-16| 613.69
#2011-11-17| 600.59
#2011-11-18| 597.80
#2011-11-21| 573.54
#2011-11-22| 568.26
#2011-11-23| 551.09
#2011-11-24| .
#2011-11-25| 551.20
#2011-11-28| 583.44
#2011-11-29| 590.67
#2011-11-30| 627.06
#2011-12-01| 620.15
#2011-12-02| 627.74
#2011-12-05| 640.62
#2011-12-06| 629.65
#2011-12-07| 626.87
#2011-12-08| 604.38
#2011-12-09| 619.88
#2011-12-12| 598.82
#2011-12-13| 593.70
#2011-12-14| 568.35
#2011-12-15| 576.47
#2011-12-16| 579.31
#2011-12-19| 578.93
#2011-12-20| 602.97
#2011-12-21| 596.68
#2011-12-22| 605.85
#2011-12-23| 608.78
#2011-12-26| .
#2011-12-27| 610.41
#2011-12-28| 597.75
#2011-12-29| 603.54
#2011-12-30| 618.55
#2012-01-02| .
#2012-01-03| 642.23
#2012-01-04| 628.30
#2012-01-05| 613.36
#2012-01-06| 604.81
#2012-01-09| 603.57
#2012-01-10| 625.82
#2012-01-11| 624.40
#2012-01-12| 632.56
#2012-01-13| 627.88
#2012-01-16| .
#2012-01-17| 643.55
#2012-01-18| 652.41
#2012-01-19| 673.52
#2012-01-20| 666.52
#2012-01-23| 678.66
#2012-01-24| 666.00
#2012-01-25| 666.61
#2012-01-26| 688.69
#2012-01-27| 678.16
#2012-01-30| 660.93
#2012-01-31| 665.35
#2012-02-01| 689.36
#2012-02-02| 693.69
#2012-02-03| 701.34
#2012-02-06| 694.68
#2012-02-07| 700.65
#2012-02-08| 700.92
#2012-02-09| 708.43
#2012-02-10| 694.35
#2012-02-13| 697.79
#2012-02-14| 690.62
#2012-02-15| 688.79
#2012-02-16| 686.39
#2012-02-17| 713.29
#2012-02-20| .
#2012-02-21| 725.47
#2012-02-22| 718.41
#2012-02-23| 716.89
#2012-02-24| 731.24
#2012-02-27| 722.77
#2012-02-28| 725.30
#2012-02-29| 724.25
#2012-03-01| 730.42
#2012-03-02| 723.21
#2012-03-05| 715.56
#2012-03-06| 678.99
#2012-03-07| 690.44
#2012-03-08| 713.42
#2012-03-09| 711.45
#2012-03-12| 709.77
#2012-03-13| 723.05
#2012-03-14| 720.74
#2012-03-15| 730.89
#2012-03-16| 736.42
#2012-03-19| 735.83
#2012-03-20| 721.12
#2012-03-21| 718.67
#2012-03-22| 705.54
#2012-03-23| 712.98
#2012-03-26| 722.47
#2012-03-27| 718.71
#2012-03-28| 703.59
#2012-03-29| 691.02
#2012-03-30| 706.38
#2012-04-02| 710.67
#2012-04-03| 701.12
#2012-04-04| 668.29
#2012-04-05| 667.24
#2012-04-06| .
#2012-04-09| 666.76
#2012-04-10| 648.25
#2012-04-11| 659.26
#2012-04-12| 671.91
#2012-04-13| 649.23
#2012-04-16| 648.63
#2012-04-17| 675.13
#2012-04-18| 660.32
#2012-04-19| 650.61
#2012-04-20| 656.08
#2012-04-23| 627.44
#2012-04-24| 643.05
#2012-04-25| 656.74
#2012-04-26| 656.87
#2012-04-27| 674.05
#2012-04-30| 665.22
#2012-05-01| 666.32
#2012-05-02| 665.78
#2012-05-03| 663.97
#2012-05-04| 647.43
#2012-05-07| 655.02
#2012-05-08| 637.56
#2012-05-09| 632.74
#2012-05-10| 637.97
#2012-05-11| 639.78
#2012-05-14| 614.69
#2012-05-15| 601.15
#2012-05-16| 595.92
#2012-05-17| 589.93
#2012-05-18| 588.64
#2012-05-21| 601.89
#2012-05-22| 619.08
#2012-05-23| 593.98
#2012-05-24| 597.10
#2012-05-25| 595.90
#2012-05-28| .
#2012-05-29| 608.37
#2012-05-30| 586.22
#2012-05-31| 573.82
#2012-06-01| 561.31
#2012-06-04| 565.38
#2012-06-05| 566.15
#2012-06-06| 586.95
#2012-06-07| 589.05
#2012-06-08| 579.66
#2012-06-11| 584.04
#2012-06-12| 582.64
#2012-06-13| 580.58
#2012-06-14| 578.90
#2012-06-15| 595.41
#2012-06-18| 592.51
#2012-06-19| 608.22
#2012-06-20| 616.97
#2012-06-21| 611.70
#2012-06-22| 603.77
#2012-06-25| 588.02
#2012-06-26| 585.61
#2012-06-27| 596.51
#2012-06-28| 596.01
#2012-06-29| 638.77
#2012-07-02| 642.13
#2012-07-03| 648.69
#2012-07-04| .
#2012-07-05| 629.88
#2012-07-06| 611.14
#2012-07-09| 611.76
#2012-07-10| 616.90
#2012-07-11| 611.54
#2012-07-12| 602.18
#2012-07-13| 608.83
#2012-07-16| 611.76
#2012-07-17| 605.28
#2012-07-18| 617.45
#2012-07-19| 627.34
#2012-07-20| 609.17
#2012-07-23| 584.84
#2012-07-24| 581.04
#2012-07-25| 583.73
#2012-07-26| 613.17
#2012-07-27| 621.85
#2012-07-30| 627.14
#2012-07-31| 619.27
#2012-08-01| 614.39
#2012-08-02| 595.32
#2012-08-03| 626.09
#2012-08-06| 639.94
#2012-08-07| 645.92
#2012-08-08| 641.98
#2012-08-09| 643.86
#2012-08-10| 642.18
#2012-08-13| 636.97
#2012-08-14| 634.94
#2012-08-15| 627.68
#2012-08-16| 638.93
#2012-08-17| 645.41
#2012-08-20| 645.73
#2012-08-21| 661.78
#2012-08-22| 649.56
#2012-08-23| 651.05
#2012-08-24| 648.79
#2012-08-27| 654.03
#2012-08-28| 647.99
#2012-08-29| 642.77
#2012-08-30| 633.84
#2012-08-31| 644.61
#2012-09-03| .
#2012-09-04| 635.55
#2012-09-05| 636.68
#2012-09-06| 658.37
#2012-09-07| 678.98
#2012-09-10| 681.29
#2012-09-11| 688.60
#2012-09-12| 697.39
#2012-09-13| 688.91
#2012-09-14| 727.04
#2012-09-17| 719.55
#2012-09-18| 707.46
#2012-09-19| 712.74
#2012-09-20| 708.40
#2012-09-21| 712.80
#2012-09-24| 698.55
#2012-09-25| 702.14
#2012-09-26| 677.41
#2012-09-27| 684.20
#2012-09-28| 673.79
#2012-10-01| 688.55
#2012-10-02| 688.27
#2012-10-03| 685.75
#2012-10-04| 689.50
#2012-10-05| 704.62
#2012-10-08| 690.32
#2012-10-09| 680.64
#2012-10-10| 673.02
#2012-10-11| 680.02
#2012-10-12| 675.44
#2012-10-15| 676.45
#2012-10-16| 691.95
#2012-10-17| 707.74
#2012-10-18| 712.44
#2012-10-19| 703.18
#2012-10-22| 700.06
#2012-10-23| 680.91
#2012-10-24| 684.84
#2012-10-25| 685.69
#2012-10-26| 687.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 689.96
#2012-11-01| 700.64
#2012-11-02| 697.35
#2012-11-05| 690.53
#2012-11-06| 696.60
#2012-11-07| 683.82
#2012-11-08| 676.39
#2012-11-09| 676.31
#2012-11-12| 671.41
#2012-11-13| 674.65
#2012-11-14| 665.61
#2012-11-15| 664.56
#2012-11-16| 652.19
#2012-11-19| 677.31
#2012-11-20| 679.17
#2012-11-21| 679.22
#2012-11-22| .
#2012-11-23| 695.43
#2012-11-26| 691.83
#2012-11-27| 691.61
#2012-11-28| 689.92
#2012-11-29| 707.70
#2012-11-30| 710.85
#2012-12-03| 714.37
#2012-12-04| 716.43
#2012-12-05| 718.43
#2012-12-06| 721.51
#2012-12-07| 720.20
#2012-12-10| 720.92
#2012-12-11| 731.35
#2012-12-12| 735.39
#2012-12-13| 737.04
#2012-12-14| 739.99
#2012-12-17| 747.41
#2012-12-18| 757.21
#2012-12-19| 769.77
#2012-12-20| 774.03
#2012-12-21| 768.06
#2012-12-24| 767.74
#2012-12-25| 767.74
#2012-12-26| 769.37
#2012-12-27| 774.71
#2012-12-28| 766.71
#2012-12-31| 766.88
#2013-01-01| 766.88
#2013-01-02| 789.91
#2013-01-03| 783.32
#2013-01-04| 782.61
#2013-01-07| 781.05
#2013-01-08| 770.58
#2013-01-09| 774.39
#2013-01-10| 780.89
#2013-01-11| 785.98
#2013-01-14| 783.86
#2013-01-15| 778.11
#2013-01-16| 778.89
#2013-01-17| 790.56
#2013-01-18| 781.98
#2013-01-21| 789.03
#2013-01-22| 783.17
#2013-01-23| 781.17
#2013-01-24| 791.24
#2013-01-25| 801.24
#2013-01-28| 796.60
#2013-01-29| 796.29
#2013-01-30| 795.01
#2013-01-31| 791.52
#2013-02-01| 803.97
#2013-02-04| 775.78
#2013-02-05| 779.70
#2013-02-06| 775.81
#2013-02-07| 767.77
#2013-02-08| 771.76
#2013-02-11| 772.43
#2013-02-12| 781.07
#2013-02-13| 795.63
#2013-02-14| 790.50
#2013-02-15| 787.25
#2013-02-18| 788.52
#2013-02-19| 797.32
#2013-02-20| 804.51
#2013-02-21| 779.23
#2013-02-22| 792.50
#2013-02-25| 799.23
#2013-02-26| 779.94
#2013-02-27| 798.16
#2013-02-28| 796.90
#2013-03-01| 790.75
#2013-03-04| 790.97
#2013-03-05| 805.49
#2013-03-06| 803.79
#2013-03-07| 813.51
#2013-03-08| 811.55
#2013-03-11| 812.19
#2013-03-12| 813.48
#2013-03-13| 806.26
#2013-03-14| 819.54
#2013-03-15| 821.68
#2013-03-18| 811.67
#2013-03-19| 800.04
#2013-03-20| 815.22
#2013-03-21| 802.48
#2013-03-22| 798.18
#2013-03-25| 786.69
#2013-03-26| 791.09
#2013-03-27| 779.32
#2013-03-28| 784.31
#2013-03-29| 784.31
#2013-04-01| 784.40
#2013-04-02| 791.48
#2013-04-03| 783.53
#2013-04-04| 770.52
#2013-04-05| 765.03
#2013-04-08| 767.02
#2013-04-09| 768.56
#2013-04-10| 789.28
#2013-04-11| 798.04
#2013-04-12| 787.94
#2013-04-15| 780.14
#2013-04-16| 776.83
#2013-04-17| 754.25
#2013-04-18| 749.82
#2013-04-19| 751.48
#2013-04-22| 749.93
#2013-04-23| 770.77
#2013-04-24| 778.98
#2013-04-25| 790.69
#2013-04-26| 789.79
#2013-04-29| 800.10
#2013-04-30| 804.25
#2013-05-01| 803.87
#2013-05-02| 793.95
#2013-05-03| 809.29
#2013-05-06| 803.11
#2013-05-07| 818.10
#2013-05-08| 836.64
#2013-05-09| 831.19
#2013-05-10| 826.63
#2013-05-13| 825.82
#2013-05-14| 831.26
#2013-05-15| 827.50
#2013-05-16| 833.00
#2013-05-17| 826.80
#2013-05-20| 831.77
#2013-05-21| 834.66
#2013-05-22| 828.49
#2013-05-23| 814.84
#2013-05-24| 815.79
#2013-05-27| 821.46
#2013-05-28| 830.81
#2013-05-29| 830.57
#2013-05-30| 845.48
#2013-05-31| 829.96
#2013-06-03| 831.64
#2013-06-04| 833.65
#2013-06-05| 818.12
#2013-06-06| 819.80
#2013-06-07| 830.66
#2013-06-10| 828.62
#2013-06-11| 821.10
#2013-06-12| 814.21
#2013-06-13| 811.66
#2013-06-14| 817.48
#2013-06-17| 824.71
#2013-06-18| 828.55
#2013-06-19| 826.04
#2013-06-20| 785.57
#2013-06-21| 771.40
#2013-06-24| 755.46
#2013-06-25| 771.13
#2013-06-26| 780.48
#2013-06-27| 786.68
#2013-06-28| 781.62
#2013-07-01| 788.73
#2013-07-02| 784.41
#2013-07-03| 771.30
#2013-07-04| 787.63
#2013-07-05| 768.49
#2013-07-08| 781.19
#2013-07-09| 782.72
#2013-07-10| 785.07
#2013-07-11| 805.81
#2013-07-12| 805.79
#2013-07-15| 808.74
#2013-07-16| 809.42
#2013-07-17| 807.72
#2013-07-18| 811.70
#2013-07-19| 820.63
#2013-07-22| 827.45
#2013-07-23| 832.95
#2013-07-24| 842.81
#2013-07-25| 844.03
#2013-07-26| 844.25
#2013-07-29| 843.62
#2013-07-30| 843.52
#2013-07-31| 846.45
#2013-08-01| 850.85
#2013-08-02| 857.96
#2013-08-05| 862.07
#2013-08-06| 860.20
#2013-08-07| 859.00
#2013-08-08| 873.40
#2013-08-09| 877.86
#2013-08-12| 873.87
#2013-08-13| 870.19
#2013-08-14| 876.26
#2013-08-15| 867.65
#2013-08-16| 878.27
#2013-08-19| 867.16
#2013-08-20| 856.72
#2013-08-21| 848.33
#2013-08-22| 858.31
#2013-08-23| 866.34
#2013-08-26| 860.37
#2013-08-27| 839.26
#2013-08-28| 832.89
#2013-08-29| 831.43
#2013-08-30| 821.77
#2013-09-02| 833.59
#2013-09-03| 831.80
#2013-09-04| 839.26
#2013-09-05| 841.93
#2013-09-06| 857.14
#2013-09-09| 864.75
#2013-09-10| 882.41
#2013-09-11| 886.01
#2013-09-12| 888.29
#2013-09-13| 884.93
#2013-09-16| 901.70
#2013-09-17| 899.84
#2013-09-18| 901.62
#2013-09-19| 925.81
#2013-09-20| 924.36
#2013-09-23| 915.74
#2013-09-24| 919.72
#2013-09-25| 920.12
#2013-09-26| 919.20
#2013-09-27| 917.54
#2013-09-30| 910.29
#2013-10-01| 926.24
#2013-10-02| 921.24
#2013-10-03| 917.89
#2013-10-04| 919.49
#2013-10-07| 914.68
#2013-10-08| 910.74
#2013-10-09| 893.06
#2013-10-10| 918.72
#2013-10-11| 922.27
#2013-10-14| 925.70
#2013-10-15| 928.93
#2013-10-16| 929.77
#2013-10-17| 934.55
#2013-10-18| 944.50
#2013-10-21| 949.11
#2013-10-22| 965.72
#2013-10-23| 959.50
#2013-10-24| 961.72
#2013-10-25| 965.03
#2013-10-28| 961.20
#2013-10-29| 963.61
#2013-10-30| 966.52
#2013-10-31| 960.90
#2013-11-01| 948.41
#2013-11-04| 962.29
#2013-11-05| 958.21
#2013-11-06| 969.84
#2013-11-07| 951.46
#2013-11-08| 944.22
#2013-11-11| 956.41
#2013-11-12| 956.00
#2013-11-13| 945.06
#2013-11-14| 961.89
#2013-11-15| 959.81
#2013-11-18| 962.58
#2013-11-19| 950.07
#2013-11-20| 948.06
#2013-11-21| 946.55
#2013-11-22| 949.55
#2013-11-25| 954.17
#2013-11-26| 955.16
#2013-11-27| 962.14
#2013-11-28| 967.77
#2013-11-29| 966.57
#2013-12-02| 959.66
#2013-12-03| 938.20
#2013-12-04| 928.29
#2013-12-05| 921.50
#2013-12-06| 931.53
#2013-12-09| 935.59
#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|1068.32
#2014-03-06|1090.40
#2014-03-07|1077.81
#2014-03-10|1084.39
#2014-03-11|1083.96
#2014-03-12|1082.91
#2014-03-13|1073.88
#2014-03-14|1058.20
#2014-03-17|1073.22
#2014-03-18|1081.07
#2014-03-19|1076.93
#2014-03-20|1068.29
#2014-03-21|1068.82
#2014-03-24|1050.63
#2014-03-25|1067.49
#2014-03-26|1077.77
#2014-03-27|1078.16
#2014-03-28|1088.02
#2014-03-31|1096.30
#2014-04-01|1113.34
#2014-04-02|1109.05
#2014-04-03|1107.38
#2014-04-04|1130.69
#2014-04-07|1127.04
#2014-04-08|1119.24
#2014-04-09|1130.52
#2014-04-10|1127.68
#2014-04-11|1114.24
#2014-04-14|1098.08
#2014-04-15|1091.35
#2014-04-16|1106.70
#2014-04-17|1113.26
#2014-04-18|1111.34
#2014-04-21|1110.41
#2014-04-22|1127.06
#2014-04-23|1121.31
#2014-04-24|1121.00
#2014-04-25|1117.64
#2014-04-28|1122.70
#2014-04-29|1144.05
#2014-04-30|1141.14
#2014-05-01|1142.55
#2014-05-02|1143.43
#2014-05-05|1146.78
#2014-05-06|1141.36
#2014-05-07|1124.28
#2014-05-08|1130.15
#2014-05-09|1120.45
#2014-05-12|1134.58
#2014-05-13|1132.01
#2014-05-14|1127.14
#2014-05-15|1099.55
#2014-05-16|1094.44
#2014-05-19|1100.54
#2014-05-20|1099.51
#2014-05-21|1100.78
#2014-05-22|1105.70
#2014-05-23|1107.87
#2014-05-26|1119.87
#2014-05-27|1117.76
#2014-05-28|1117.83
#2014-05-29|1118.68
#2014-05-30|1114.83
#2014-06-02|1116.43
#2014-06-03|1112.90
#2014-06-04|1120.17
#2014-06-05|1134.98
#2014-06-06|1155.37
#2014-06-09|1154.92
#2014-06-10|1150.05
#2014-06-11|1141.33
#2014-06-12|1146.13
#2014-06-13|1136.75
#2014-06-16|1130.90
#2014-06-17|1128.96
#2014-06-18|1131.67
#2014-06-19|1150.99
#2014-06-20|1134.40
#2014-06-23|1126.28
#2014-06-24|1121.04
#2014-06-25|1109.12
#2014-06-26|1107.85
#2014-06-27|1112.62
#2014-06-30|1113.88
#2014-07-01|1121.29
#2014-07-02|1122.97
#2014-07-03|1131.09
#2014-07-04|1123.64
#2014-07-07|1108.56
#2014-07-08|1087.03
#2014-07-09|1091.08
#2014-07-10|1073.57
#2014-07-11|1068.29
#2014-07-14|1081.37
#2014-07-15|1070.72
#2014-07-16|1081.97
#2014-07-17|1069.42
#2014-07-18|1065.85
#2014-07-21|1058.88
#2014-07-22|1074.36
#2014-07-23|1075.16
#2014-07-24|1080.37
#2014-07-25|1070.18
#2014-07-28|1066.38
#2014-07-29|1068.20
#2014-07-30|1049.19
#2014-07-31|1030.21
#2014-08-01|1010.42
#2014-08-04|1007.13
#2014-08-05|1000.05
#2014-08-06| 984.54
#2014-08-07| 968.50
#2014-08-08| 972.39
#2014-08-11| 993.91
#2014-08-12| 985.12
#2014-08-13| 993.06
#2014-08-14| 999.33
#2014-08-15| 991.29
#2014-08-18|1007.60
#2014-08-19|1009.11
#2014-08-20|1002.61
#2014-08-21|1017.97
#2014-08-22|1009.49
#2014-08-25|1021.82
#2014-08-26|1031.88
#2014-08-27|1031.64
#2014-08-28|1023.33
#2014-08-29|1020.61
#2014-09-01|1013.81
#2014-09-02|1012.48
#2014-09-03|1023.81
#2014-09-04|1019.07
#2014-09-05|1014.57
#2014-09-08|1011.26
#2014-09-09|1003.84
#2014-09-10| 999.20
#2014-09-11| 991.59
#2014-09-12| 987.93
#2014-09-15| 975.70
#2014-09-16| 970.82
#2014-09-17| 982.46
#2014-09-18| 985.45
#2014-09-19| 977.90
#2014-09-22| 974.80
#2014-09-23| 962.71
#2014-09-24| 961.22
#2014-09-25| 945.91
#2014-09-26| 945.62
#2014-09-29| 940.33
#2014-09-30| 946.95
#2014-10-01| 935.94
#2014-10-02| 919.38
#2014-10-03| 913.29
#2014-10-06| 919.23
#2014-10-07| 906.32
#2014-10-08| 896.46
#2014-10-09| 895.43
#2014-10-10| 868.39
#2014-10-13| 877.39
#2014-10-14| 889.55
#2014-10-15| 863.54
#2014-10-16| 865.06
#2014-10-17| 896.42
#2014-10-20| 895.09
#2014-10-21| 912.71
#2014-10-22| 916.34
#2014-10-23| 923.19
#2014-10-24| 919.80
#2014-10-27| 914.16
#2014-10-28| 930.02
#2014-10-29| 929.16
#2014-10-30| 927.72
#2014-10-31| 938.13
#2014-11-03| 931.13
#2014-11-04| 925.60
#2014-11-05| 938.86
#2014-11-06| 943.25
#2014-11-07| 939.27
#2014-11-10| 951.66
#2014-11-11| 950.46
#2014-11-12| 940.64
#2014-11-13| 931.86
#2014-11-14| 927.00
#2014-11-17| 927.44
#2014-11-18| 943.85
#2014-11-19| 949.28
#2014-11-20| 946.96
#2014-11-21| 962.84
#2014-11-24| 967.30
#2014-11-25| 977.49
#2014-11-26| 973.97
#2014-11-27| 974.52
#2014-11-28| 973.30
#2014-12-01| 975.55
#2014-12-02| 969.31
#2014-12-03| 972.19
#2014-12-04| 969.73
#2014-12-05| 986.32
#2014-12-08| 959.91
#2014-12-09| 942.71
#2014-12-10| 940.47
#2014-12-11| 937.81
#2014-12-12| 924.32
#2014-12-15| 901.27
#2014-12-16| 926.05
#2014-12-17| 920.27
#2014-12-18| 947.38
#2014-12-19| 945.07
#2014-12-22| 945.60
#2014-12-23| 954.91
#2014-12-24| 954.28
#2014-12-25| 954.28
#2014-12-26| 952.41
#2014-12-29| 954.04
#2014-12-30| 943.40
#2014-12-31| 942.87
#2015-01-01| 942.87
#2015-01-02| 934.24
#2015-01-05| 909.41
#2015-01-06| 901.07
#2015-01-07| 896.29
#2015-01-08| 921.80
#2015-01-09| 920.75
#2015-01-12| 927.84
#2015-01-13| 940.47
#2015-01-14| 926.95
#2015-01-15| 929.39
#2015-01-16| 923.71
#2015-01-19| 941.32
#2015-01-20| 940.12
#2015-01-21| 948.34
#2015-01-22| 952.71
#2015-01-23| 956.35
#2015-01-26| 958.91
#2015-01-27| 952.49
#2015-01-28| 948.94
#2015-01-29| 946.30
#2015-01-30| 941.21
#2015-02-02| 953.59
#2015-02-03| 976.90
#2015-02-04| 979.89
#2015-02-05| 983.78
#2015-02-06| 975.66
#2015-02-09| 976.71
#2015-02-10| 990.95
#2015-02-11| 982.72
#2015-02-12|1005.51
#2015-02-13|1013.02
#2015-02-16|1021.43
#2015-02-17|1017.25
#2015-02-18|1025.57
#2015-02-19|1031.26
#2015-02-20|1031.60
#2015-02-23|1036.18
#2015-02-24|1037.99
#2015-02-25|1040.53
#2015-02-26|1033.02
#2015-02-27|1034.14
#2015-03-02|1024.39
#2015-03-03|1010.33
#2015-03-04|1005.49
#2015-03-05|1013.77
#2015-03-06|1002.03
#2015-03-09| 993.32
#2015-03-10| 976.11
#2015-03-11| 983.88
#2015-03-12| 987.79
#2015-03-13| 985.49
#2015-03-16| 987.77
#2015-03-17| 977.74
#2015-03-18| 993.13
#2015-03-19| 992.59
#2015-03-20|1024.08
#2015-03-23|1032.71
#2015-03-24|1035.47
#2015-03-25|1028.58
#2015-03-26|1013.49
#2015-03-27|1011.47
#2015-03-30|1010.40
#2015-03-31| 998.10
#2015-04-01|1003.98
#2015-04-02|1017.85
#2015-04-03|1027.21
#2015-04-06|1031.04
#2015-04-07|1028.79
#2015-04-08|1020.38
#2015-04-09|1029.91
#2015-04-10|1022.14
#2015-04-13|1024.89
#2015-04-14|1031.31
#2015-04-15|1030.75
#2015-04-16|1036.87
#2015-04-17|1022.57
#2015-04-20|1031.72
#2015-04-21|1041.43
#2015-04-22|1031.85
#2015-04-23|1033.17
#2015-04-24|1047.37
#2015-04-27|1057.36
#2015-04-28|1048.22
#2015-04-29|1037.19
#2015-04-30|1044.85
#2015-05-01|1045.80
#2015-05-04|1047.71
#2015-05-05|1040.54
#2015-05-06|1045.52
#2015-05-07|1031.31
#2015-05-08|1053.37
#2015-05-11|1045.88
#2015-05-12|1043.25
#2015-05-13|1052.28
#2015-05-14|1060.70
#2015-05-15|1064.62
#2015-05-18|1062.42
#2015-05-19|1060.79
#2015-05-20|1061.60
#2015-05-21|1069.93
#2015-05-22|1059.81
#2015-05-25|1049.13
#2015-05-26|1034.25
#2015-05-27|1050.90
#2015-05-28|1050.97
#2015-05-29|1034.31
#2015-06-01|1030.32
#2015-06-02|1040.91
#2015-06-03|1055.32
#2015-06-04|1044.47
#2015-06-05|1021.18
#2015-06-08|1022.62
#2015-06-09|1020.81
#2015-06-10|1043.15
#2015-06-11|1041.17
#2015-06-12|1034.41
#2015-06-15|1014.43
#2015-06-16|1021.36
#2015-06-17|1014.88
#2015-06-18|1030.51
#2015-06-19|1031.49
#2015-06-22|1070.93
#2015-06-23|1067.25
#2015-06-24|1054.67
#2015-06-25|1056.42
#2015-06-26|1053.38
#2015-06-29|1024.95
#2015-06-30|1009.56
#2015-07-01|1025.35
#2015-07-02|1021.47
#2015-07-03|1018.50
#2015-07-06| 999.12
#2015-07-07| 968.04
#2015-07-08| 980.84
#2015-07-09|1002.54
#2015-07-10|1039.36
#2015-07-13|1043.36
#2015-07-14|1046.85
#2015-07-15|1043.94
#2015-07-16|1054.86
#2015-07-17|1050.06
#2015-07-20|1054.47
#2015-07-21|1053.65
#2015-07-22|1046.57
#2015-07-23|1050.74
#2015-07-24|1039.42
#2015-07-27|1026.83
#2015-07-28|1033.33
#2015-07-29|1034.50
#2015-07-30|1030.91
#2015-07-31|1058.98
#2015-08-03|1059.21
#2015-08-04|1055.96
#2015-08-05|1057.61
#2015-08-06|1057.03
#2015-08-07|1052.78
#2015-08-10|1068.90
#2015-08-11|1066.23
#2015-08-12|1043.18
#2015-08-13|1052.75
#2015-08-14|1047.49
#2015-08-17|1049.72
#2015-08-18|1046.61
#2015-08-19|1031.51
#2015-08-20|1025.25
#2015-08-21|1003.89
#2015-08-24| 976.45
#2015-08-25| 996.17
#2015-08-26| 994.23
#2015-08-27|1013.62
#2015-08-28|1017.80
#2015-08-31|1019.33
#2015-09-01| 998.50
#2015-09-02| 993.41
#2015-09-03|1003.06
#2015-09-04| 982.91
#2015-09-07| 992.10
#2015-09-08|1006.69
#2015-09-09|1024.67
#2015-09-10|1024.38
#2015-09-11|1020.64
#2015-09-14|1009.79
#2015-09-15|1018.97
#2015-09-16|1030.06
#2015-09-17|1033.24
#2015-09-18|1020.19
#2015-09-21|1010.46
#2015-09-22| 973.54
#2015-09-23| 967.09
#2015-09-24| 951.48
#2015-09-25| 966.32
#2015-09-28| 951.03
#2015-09-29| 947.76
#2015-09-30| 956.26
#2015-10-01| 958.28
#2015-10-02| 968.96
#2015-10-05| 998.95
#2015-10-06|1009.42
#2015-10-07|1008.64
#2015-10-08|1015.02
#2015-10-09|1021.93
#2015-10-12|1009.92
#2015-10-13|1006.44
#2015-10-14|1001.65
#2015-10-15|1009.27
#2015-10-16|1010.66
#2015-10-19| 997.83
#2015-10-20|1000.52
#2015-10-21|1011.30
#2015-10-22|1007.75
#2015-10-23|1022.58
#2015-10-26|1020.98
#2015-10-27|1005.24
#2015-10-28|1021.13
#2015-10-29|1007.29
#2015-10-30|1020.62
#2015-11-02|1028.26
#2015-11-03|1023.75
#2015-11-04|1012.57
#2015-11-05|1017.74
#2015-11-06|1021.55
#2015-11-09|1010.84
#2015-11-10|1000.66
#2015-11-11|1013.90
#2015-11-12|1000.97
#2015-11-13| 988.91
#2015-11-16| 993.73
#2015-11-17|1011.25
#2015-11-18|1011.89
#2015-11-19|1024.62
#2015-11-20|1017.27
#2015-11-23|1010.24
#2015-11-24| 998.58
#2015-11-25|1010.45
#2015-11-26|1020.39
#2015-11-27|1017.51
#2015-11-30|1019.88
#2015-12-01|1016.62
#2015-12-02|1017.67
#2015-12-03|1015.09
#2015-12-04|1013.28
#2015-12-07|1021.20
#2015-12-08|1006.77
#2015-12-09|1012.16
#2015-12-10|1002.84
#2015-12-11| 993.67
#2015-12-14| 985.24
#2015-12-15| 992.23
#2015-12-16| 995.74
#2015-12-17| 997.55
#2015-12-18| 986.34
#2015-12-21| 983.20
#2015-12-22| 991.26
#2015-12-23|1007.02
#2015-12-24|1015.42
#2015-12-25|1015.42
#2015-12-28|1007.33
#2015-12-29|1015.76
#2015-12-30|1015.95
#2015-12-31|1007.70
#2016-01-01|1007.70
#2016-01-04| 978.42
#2016-01-05| 972.48
#2016-01-06| 965.09
#2016-01-07| 952.86
#2016-01-08| 948.54
#2016-01-11| 943.29
#2016-01-12| 953.98
#2016-01-13| 957.98
#2016-01-14| 936.48
#2016-01-15| 924.93
#2016-01-18| 920.87
#2016-01-19| 942.65
#2016-01-20| 912.51
#2016-01-21| 919.20
#2016-01-22| 950.93
#2016-01-25| 948.50
#2016-01-26| 957.33
#2016-01-27| 971.20
#2016-01-28| 968.74
#2016-01-29| 974.89
#2016-02-01| 981.52
#2016-02-02| 960.60
#2016-02-03| 956.94
#2016-02-04| 959.63
#2016-02-05| 954.40
#2016-02-08| 906.79
#2016-02-09| 908.34
#2016-02-10| 920.07
#2016-02-11| 899.45
#2016-02-12| 911.52
#2016-02-15| 936.35
#2016-02-16| 934.95
#2016-02-17| 965.09
#2016-02-18| 967.31
#2016-02-19| 959.96
#2016-02-22| 965.38
#2016-02-23| 956.24
#2016-02-24| 936.87
#2016-02-25| 963.00
#2016-02-26| 958.70
#2016-02-29| 965.37
#2016-03-01| 975.06
#2016-03-02| 965.93
#2016-03-03| 982.74
#2016-03-04| 997.78
#2016-03-07| 991.13
#2016-03-08| 989.36
#2016-03-09| 988.92
#2016-03-10| 985.18
#2016-03-11|1015.20
#2016-03-14|1014.88
#2016-03-15|1009.75
#2016-03-16|1000.85
#2016-03-17|1025.60
#2016-03-18|1024.82
#2016-03-21|1019.73
#2016-03-22|1024.44
#2016-03-23|1022.83
#2016-03-24|1009.74
#2016-03-25|1009.74
#2016-03-28|1013.94
#2016-03-29|1017.89
#2016-03-30|1055.86
#2016-03-31|1051.60
#2016-04-01|1043.92
#2016-04-04|1046.45
#2016-04-05|1029.69
#2016-04-06|1033.01
#2016-04-07|1026.55
#2016-04-08|1044.36
#2016-04-11|1047.80
#2016-04-12|1044.13
#2016-04-13|1056.01
#2016-04-14|1062.11
#2016-04-15|1063.71
#2016-04-18|1071.60
#2016-04-19|1079.70
#2016-04-20|1078.16
#2016-04-21|1064.34
#2016-04-22|1058.15
#2016-04-25|1061.77
#2016-04-26|1071.26
#2016-04-27|1083.81
#2016-04-28|1090.69
#2016-04-29|1087.17
#2016-05-02|1089.96
#2016-05-03|1075.17
#2016-05-04|1061.30
#2016-05-05|1052.87
#2016-05-06|1048.67
#2016-05-09|1051.56
#2016-05-10|1056.72
#2016-05-11|1061.57
#2016-05-12|1055.40
#2016-05-13|1049.87
#2016-05-16|1055.49
#2016-05-17|1056.42
#2016-05-18|1057.83
#2016-05-19|1046.49
#2016-05-20|1059.72
#2016-05-23|1057.14
#2016-05-24|1074.29
#2016-05-25|1074.42
#2016-05-26|1081.31
#2016-05-27|1078.36
#2016-05-30|1080.78
#2016-05-31|1078.53
#2016-06-01|1076.67
#2016-06-02|1073.97
#2016-06-03|1074.74
#2016-06-06|1081.21
#2016-06-07|1095.42
#2016-06-08|1094.62
#2016-06-09|1076.34
#2016-06-10|1046.29
#2016-06-13|1024.79
#2016-06-14|1000.90
#2016-06-15|1013.48
#2016-06-16| 991.52
#2016-06-17|1012.01
#2016-06-20|1059.67
#2016-06-21|1055.34
#2016-06-22|1058.11
#2016-06-23|1080.77
#2016-06-24| 991.84
#2016-06-27| 920.69
#2016-06-28| 953.92
#2016-06-29| 989.04
#2016-06-30| 999.80
#2016-07-01|1014.40
#2016-07-04|1001.73
#2016-07-05| 978.72
#2016-07-06| 964.28
#2016-07-07| 975.67
#2016-07-08| 989.30
#2016-07-11|1018.13
#2016-07-12|1027.26
#2016-07-13|1034.84
#2016-07-14|1040.41
#2016-07-15|1034.76
#2016-07-18|1036.14
#2016-07-19|1033.04
#2016-07-20|1037.28
#2016-07-21|1033.91
#2016-07-22|1031.82
#2016-07-25|1038.42
#2016-07-26|1043.74
#2016-07-27|1053.75
#2016-07-28|1057.33
#2016-07-29|1079.56
#2016-08-01|1069.89
#2016-08-02|1059.82
#2016-08-03|1053.96
#2016-08-04|1060.43
#2016-08-05|1064.87
#2016-08-08|1075.80
#2016-08-09|1093.79
#2016-08-10|1098.91
#2016-08-11|1118.90
#2016-08-12|1120.15
#2016-08-15|1121.90
#2016-08-16|1126.66
#2016-08-17|1118.38
#2016-08-18|1132.09
#2016-08-19|1121.51
#2016-08-22|1126.50
#2016-08-23|1135.37
#2016-08-24|1129.02
#2016-08-25|1128.45
#2016-08-26|1136.79
#2016-08-29|1123.77
#2016-08-30|1126.94
#2016-08-31|1120.62
#2016-09-01|1124.90
#2016-09-02|1133.67
#2016-09-05|1135.82
#2016-09-06|1144.49
#2016-09-07|1151.42
#2016-09-08|1146.08
#2016-09-09|1114.53
#2016-09-12|1107.74
#2016-09-13|1102.26
#2016-09-14|1107.28
#2016-09-15|1114.20
#2016-09-16|1099.12
#2016-09-19|1112.43
#2016-09-20|1108.56
#2016-09-21|1110.76
#2016-09-22|1147.72
#2016-09-23|1142.04
#2016-09-26|1129.07
#2016-09-27|1120.72
#2016-09-28|1132.17
#2016-09-29|1133.45
#2016-09-30|1137.71
#2016-10-03|1134.97
#2016-10-04|1138.30
#2016-10-05|1130.90
#2016-10-06|1125.04
#2016-10-07|1111.85
#2016-10-10|1119.89
#2016-10-11|1096.47
#2016-10-12|1091.13
#2016-10-13|1086.06
#2016-10-14|1105.71
#2016-10-17|1100.23
#2016-10-18|1114.98
#2016-10-19|1113.20
#2016-10-20|1107.49
#2016-10-21|1100.82
#2016-10-24|1104.49
#2016-10-25|1096.70
#2016-10-26|1096.20
#2016-10-27|1086.27
#2016-10-28|1087.76
#2016-10-31|1095.68
#2016-11-01|1090.39
#2016-11-02|1087.49
#2016-11-03|1078.05
#2016-11-04|1073.95
#2016-11-07|1086.77
#2016-11-08|1096.62
#2016-11-09|1122.36
#2016-11-10|1110.43
#2016-11-11|1087.29
#2016-11-14|1075.78
#2016-11-15|1079.54
#2016-11-16|1064.56
#2016-11-17|1076.40
#2016-11-18|1063.76
#2016-11-21|1066.58
#2016-11-22|1058.59
#2016-11-23|1047.51
#2016-11-24|1058.58
#2016-11-25|1062.68
#2016-11-28|1049.51
#2016-11-29|1060.66
#2016-11-30|1068.82
#2016-12-01|1061.01
#2016-12-02|1056.44
#2016-12-05|1068.23
#2016-12-06|1080.13
#2016-12-07|1093.80
#2016-12-08|1085.78
#2016-12-09|1082.85
#2016-12-12|1083.99
#2016-12-13|1099.48
#2016-12-14|1095.07
#2016-12-15|1079.21
#2016-12-16|1077.63
#2016-12-19|1084.52
#2016-12-20|1078.81
#2016-12-21|1085.38
#2016-12-22|1085.83
#2016-12-23|1089.86
#2016-12-26|1089.86
#2016-12-27|1090.48
#2016-12-28|1086.30
#2016-12-29|1097.10
#2016-12-30|1104.74
#2017-01-02|1109.29
#2017-01-03|1096.99
#2017-01-04|1099.04
#2017-01-05|1113.10
#2017-01-06|1112.50
#2017-01-09|1108.12
#2017-01-10|1113.43
#2017-01-11|1103.25
#2017-01-12|1118.68
#2017-01-13|1129.89
#2017-01-16|1116.16
#2017-01-17|1121.40
#2017-01-18|1120.97
#2017-01-19|1109.30
#2017-01-20|1124.60
#2017-01-23|1134.37
#2017-01-24|1146.37
#2017-01-25|1163.74
#2017-01-26|1149.53
#2017-01-27|1148.38
#2017-01-30|1133.11
#2017-01-31|1138.60
#2017-02-01|1145.39
#2017-02-02|1153.66
#2017-02-03|1158.91
#2017-02-06|1142.25
#2017-02-07|1131.44
#2017-02-08|1147.99
#2017-02-09|1151.39
#2017-02-10|1153.66
#2017-02-13|1163.05
#2017-02-14|1150.37
#2017-02-15|1157.82
#2017-02-16|1161.48
#2017-02-17|1150.79
#2017-02-20|1155.77
#2017-02-21|1155.20
#2017-02-22|1152.39
#2017-02-23|1151.40
#2017-02-24|1136.20
#2017-02-27|1149.63
#2017-02-28|1158.95
#2017-03-01|1174.52
#2017-03-02|1170.46
#2017-03-03|1175.20
#2017-03-06|1172.67
#2017-03-07|1172.43
#2017-03-08|1170.11
#2017-03-09|1174.16
#2017-03-10|1179.52
#2017-03-13|1183.98
#2017-03-14|1173.31
#2017-03-15|1177.81
#2017-03-16|1197.69
#2017-03-17|1205.51
#2017-03-20|1208.51
#2017-03-21|1205.65
#2017-03-22|1202.36
#2017-03-23|1216.90
#2017-03-24|1219.46
#2017-03-27|1216.64
#2017-03-28|1221.74
#2017-03-29|1210.24
#2017-03-30|1222.16
#2017-03-31|1219.90
#2017-04-03|1211.58
#2017-04-04|1211.57
#2017-04-05|1211.38
#2017-04-06|1215.02
#2017-04-07|1215.32
#2017-04-10|1210.03
#2017-04-11|1217.92
#2017-04-12|1212.14
#2017-04-13|1206.72
#2017-04-14|1206.72
#2017-04-17|1211.24
#2017-04-18|1197.18
#2017-04-19|1201.68
#2017-04-20|1221.38
#2017-04-21|1211.45
#2017-04-24|1272.79
#2017-04-25|1284.37
#2017-04-26|1281.28
#2017-04-27|1280.52
#2017-04-28|1280.41
#2017-05-01|1283.34
#2017-05-02|1298.51
#2017-05-03|1290.12
#2017-05-04|1311.58
#2017-05-05|1324.65
#2017-05-08|1307.45
#2017-05-09|1311.69
#2017-05-10|1301.18
#2017-05-11|1294.57
#2017-05-12|1300.04
#2017-05-15|1307.35
#2017-05-16|1313.24
#2017-05-17|1292.39
#2017-05-18|1289.05
#2017-05-19|1305.04
#2017-05-22|1312.38
#2017-05-23|1320.42
#2017-05-24|1313.41
#2017-05-25|1317.43
#2017-05-26|1314.88
#2017-05-29|1315.30
#2017-05-30|1313.30
#2017-05-31|1327.26
#2017-06-01|1330.95
#2017-06-02|1338.24
#2017-06-05|1334.15
#2017-06-06|1320.88
#2017-06-07|1316.25
#2017-06-08|1315.31
#2017-06-09|1324.91
#2017-06-12|1318.24
#2017-06-13|1324.81
#2017-06-14|1334.96
#2017-06-15|1310.83
#2017-06-16|1332.05
#2017-06-19|1338.04
#2017-06-20|1327.44
#2017-06-21|1328.53
#2017-06-22|1323.45
#2017-06-23|1327.70
#2017-06-26|1327.84
#2017-06-27|1320.51
#2017-06-28|1326.55
#2017-06-29|1306.47
#2017-06-30|1303.97
#2017-07-03|1313.86
#2017-07-04|1305.89
#2017-07-05|1313.70
#2017-07-06|1300.70
#2017-07-07|1300.93
#2017-07-10|1306.35
#2017-07-11|1301.51
#2017-07-12|1331.77
#2017-07-13|1331.86
#2017-07-14|1331.88
#2017-07-17|1337.84
#2017-07-18|1339.28
#2017-07-19|1336.71
#2017-07-20|1342.54
#2017-07-21|1321.11
#2017-07-24|1322.41
#2017-07-25|1327.97
#2017-07-26|1329.71
#2017-07-27|1330.51
#2017-07-28|1324.56
#2017-07-31|1329.39
#2017-08-01|1335.01
#2017-08-02|1328.55
#2017-08-03|1337.96
#2017-08-04|1341.13
#2017-08-07|1347.23
#2017-08-08|1340.70
#2017-08-09|1330.74
#2017-08-10|1322.06
#2017-08-11|1312.48
#2017-08-14|1331.88
#2017-08-15|1327.19
#2017-08-16|1336.59
#2017-08-17|1328.03
#2017-08-18|1317.43
#2017-08-21|1321.30
#2017-08-22|1328.48
#2017-08-23|1322.93
#2017-08-24|1324.33
#2017-08-25|1329.08
#2017-08-28|1326.20
#2017-08-29|1320.58
#2017-08-30|1322.44
#2017-08-31|1334.32
#2017-09-01|1347.39
#2017-09-04|1348.77
#2017-09-05|1348.43
#2017-09-06|1348.52
#2017-09-07|1362.79
#2017-09-08|1363.75
#2017-09-11|1374.88
#2017-09-12|1373.90
#2017-09-13|1372.86
#2017-09-14|1372.51
#2017-09-15|1380.36
#2017-09-18|1386.87
#2017-09-19|1388.90
#2017-09-20|1388.42
#2017-09-21|1387.35
#2017-09-22|1392.29
#2017-09-25|1370.19
#2017-09-26|1357.51
#2017-09-27|1365.19
#2017-09-28|1382.17
#2017-09-29|1391.63
#2017-10-02|1381.57
#2017-10-03|1385.77
#2017-10-04|1382.48
#2017-10-05|1370.61
#2017-10-06|1360.46
#2017-10-09|1363.91
#2017-10-10|1375.56
#2017-10-11|1378.78
#2017-10-12|1382.13
#2017-10-13|1384.60
#2017-10-16|1373.16
#2017-10-17|1365.31
#2017-10-18|1373.16
#2017-10-19|1382.76
#2017-10-20|1380.36
#2017-10-23|1373.97
#2017-10-24|1374.98
#2017-10-25|1370.00
#2017-10-26|1385.21
#2017-10-27|1371.36
#2017-10-30|1378.77
#2017-10-31|1382.09
#2017-11-01|1370.72
#2017-11-02|1378.46
#2017-11-03|1375.82
#2017-11-06|1367.83
#2017-11-07|1359.31
#2017-11-08|1372.88
#2017-11-09|1364.74
#2017-11-10|1359.42
#2017-11-13|1347.69
#2017-11-14|1351.06
#2017-11-15|1349.01
#2017-11-16|1371.34
#2017-11-17|1366.33
#2017-11-20|1376.59
#2017-11-21|1366.10
#2017-11-22|1374.25
#2017-11-23|1384.61
#2017-11-24|1391.23
#2017-11-27|1378.05
#2017-11-28|1378.40
#2017-11-29|1380.55
#2017-11-30|1377.61
#2017-12-01|1354.58
#2017-12-04|1374.43
#2017-12-05|1374.36
#2017-12-06|1370.07
#2017-12-07|1369.93
#2017-12-08|1368.50
#2017-12-11|1366.59
#2017-12-12|1361.69
#2017-12-13|1361.37
#2017-12-14|1355.99
#2017-12-15|1355.77
#2017-12-18|1375.55
#2017-12-19|1372.98
#2017-12-20|1374.50
#2017-12-21|1381.29
#2017-12-22|1377.09
#2017-12-25|1377.09
#2017-12-26|1379.64
#2017-12-27|1385.46
#2017-12-28|1391.03
#2017-12-29|1392.74
#2018-01-01|1392.74
#2018-01-02|1394.28
#2018-01-03|1399.33
#2018-01-04|1432.60
#2018-01-05|1443.36
#2018-01-08|1441.65
#2018-01-09|1445.65
#2018-01-10|1443.49
#2018-01-11|1436.79
#2018-01-12|1448.25
#2018-01-15|1459.50
#2018-01-16|1464.34
#2018-01-17|1462.71
#2018-01-18|1469.62
#2018-01-19|1474.99
#2018-01-22|1483.21
#2018-01-23|1491.64
#2018-01-24|1485.89
#2018-01-25|1495.23
#2018-01-26|1498.72
#2018-01-29|1481.40
#2018-01-30|1470.83
#2018-01-31|1473.61
#2018-02-01|1466.70
#2018-02-02|1441.06
#2018-02-05|1409.42
#2018-02-06|1381.83
#2018-02-07|1392.21
#2018-02-08|1346.48
#2018-02-09|1326.61
#2018-02-12|1350.78
#2018-02-13|1354.18
#2018-02-14|1373.71
#2018-02-15|1399.24
#2018-02-16|1409.29
#2018-02-19|1391.31
#2018-02-20|1404.99
#2018-02-21|1405.36
#2018-02-22|1399.56
#2018-02-23|1400.72
#2018-02-26|1402.68
#2018-02-27|1396.97
#2018-02-28|1380.24
#2018-03-01|1361.33
#2018-03-02|1340.21
#2018-03-05|1359.52
#2018-03-06|1361.69
#2018-03-07|1367.94
#2018-03-08|1378.38
#2018-03-09|1385.50
#2018-03-12|1387.04
#2018-03-13|1385.06
#2018-03-14|1389.74
#2018-03-15|1395.93
#2018-03-16|1388.31
#2018-03-19|1379.30
#2018-03-20|1374.39
#2018-03-21|1367.91
#2018-03-22|1349.73
#2018-03-23|1341.41
#2018-03-26|1336.61
#2018-03-27|1352.42
#2018-03-28|1352.27
#2018-03-29|1352.84
#2018-03-30|1352.84
#2018-04-02|1354.47
#2018-04-03|1338.11
#2018-04-04|1326.05
#2018-04-05|1355.00
#2018-04-06|1351.89
#2018-04-09|1361.05
#2018-04-10|1369.52
#2018-04-11|1358.39
#2018-04-12|1355.96
#2018-04-13|1368.14
#2018-04-16|1371.79
#2018-04-17|1378.21
#2018-04-18|1394.12
#2018-04-19|1398.43
#2018-04-20|1398.49
#2018-04-23|1395.33
#2018-04-24|1387.85
#2018-04-25|1377.69
#2018-04-26|1382.53
#2018-04-27|1383.23
#2018-04-30|1383.85
#2018-05-01|1371.94
#2018-05-02|1385.86
#2018-05-03|1383.46
#2018-05-04|1393.85
#2018-05-07|1399.66
#2018-05-08|1394.23
#2018-05-09|1401.18
#2018-05-10|1402.47
#2018-05-11|1418.43
#2018-05-14|1415.90
#2018-05-15|1402.52
#2018-05-16|1399.36
#2018-05-17|1408.76
#2018-05-18|1412.33
#2018-05-21|1414.79
#2018-05-22|1425.28
#2018-05-23|1397.61
#2018-05-24|1394.40
#2018-05-25|1383.78
#2018-05-28|1375.32
#2018-05-29|1349.55
#2018-05-30|1356.03
#2018-05-31|1363.63
#2018-06-01|1379.43
#2018-06-04|1388.76
#2018-06-05|1385.43
#2018-06-06|1404.93
#2018-06-07|1407.75
#2018-06-08|1392.50
#2018-06-11|1405.92
#2018-06-12|1403.57
#2018-06-13|1397.62
#2018-06-14|1401.43
#2018-06-15|1380.00
#2018-06-18|1367.80
#2018-06-19|1349.30
#2018-06-20|1353.19
#2018-06-21|1333.83
#2018-06-22|1345.53
#2018-06-25|1326.02
#2018-06-26|1328.60
#2018-06-27|1330.47
#2018-06-28|1307.97
#2018-06-29|1331.04
#2018-07-02|1306.45
#2018-07-03|1322.58
#2018-07-04|1319.74
#2018-07-05|1333.68
#2018-07-06|1337.24
#2018-07-09|1349.11
#2018-07-10|1349.82
#2018-07-11|1333.39
#2018-07-12|1335.13
#2018-07-13|1333.62
#2018-07-16|1342.63
#2018-07-17|1338.92
#2018-07-18|1336.07
#2018-07-19|1323.18
#2018-07-20|1328.49
#2018-07-23|1323.72
#2018-07-24|1336.58
#2018-07-25|1326.44
#2018-07-26|1337.45
#2018-07-27|1351.84
#2018-07-30|1351.80
#2018-07-31|1350.35
#2018-08-01|1333.44
#2018-08-02|1314.19
#2018-08-03|1323.44
#2018-08-06|1319.08
#2018-08-07|1331.60
#2018-08-08|1330.43
#2018-08-09|1324.87
#2018-08-10|1297.74
#2018-08-13|1292.71
#2018-08-14|1290.10
#2018-08-15|1262.32
#2018-08-16|1277.05
#2018-08-17|1279.01
#2018-08-20|1288.24
#2018-08-21|1308.43
#2018-08-22|1319.05
#2018-08-23|1314.44
#2018-08-24|1326.36
#2018-08-27|1339.45
#2018-08-28|1339.96
#2018-08-29|1347.44
#2018-08-30|1347.34
#2018-08-31|1331.18
#2018-09-03|1324.16
#2018-09-04|1304.99
#2018-09-05|1298.14
#2018-09-06|1301.37
#2018-09-07|1291.49
#2018-09-10|1299.26
#2018-09-11|1298.64
#2018-09-12|1305.30
#2018-09-13|1309.96
#2018-09-14|1315.98
#2018-09-17|1322.83
#2018-09-18|1328.38
#2018-09-19|1326.85
#2018-09-20|1353.90
#2018-09-21|1356.11
#2018-09-24|1344.19
#2018-09-25|1341.19
#2018-09-26|1341.66
#2018-09-27|1338.53
#2018-09-28|1321.83
#2018-10-01|1322.18
#2018-10-02|1311.21
#2018-10-03|1318.45
#2018-10-04|1300.15
#2018-10-05|1289.11
#2018-10-08|1267.20
#2018-10-09|1261.89
#2018-10-10|1239.91
#2018-10-11|1219.30
#2018-10-12|1213.67
#2018-10-15|1215.67
#2018-10-16|1237.86
#2018-10-17|1226.70
#2018-10-18|1199.44
#2018-10-19|1181.35
#2018-10-22|1171.94
#2018-10-23|1146.69
#2018-10-24|1140.35
#2018-10-25|1158.41
#2018-10-26|1156.16
#2018-10-29|1175.52
#2018-10-30|1176.70
#2018-10-31|1193.49
#2018-11-01|1200.57
#2018-11-02|1202.45
#2018-11-05|1195.19
#2018-11-06|1190.54
#2018-11-07|1219.23
#2018-11-08|1209.12
#2018-11-09|1201.93
#2018-11-12|1180.21
#2018-11-13|1195.54
#2018-11-14|1193.82
#2018-11-15|1180.66
#2018-11-16|1179.68
#2018-11-19|1175.11
#2018-11-20|1157.75
#2018-11-21|1170.37
#2018-11-22|1164.25
#2018-11-23|1165.78
#2018-11-26|1184.51
#2018-11-27|1174.11
#2018-11-28|1166.54
#2018-11-29|1184.42
#2018-11-30|1168.40
#2018-12-03|1178.16
#2018-12-04|1166.50
#2018-12-05|1139.61
#2018-12-06|1099.21
#2018-12-07|1114.06
#2018-12-10|1086.43
#2018-12-11|1111.73
#2018-12-12|1132.01
#2018-12-13|1126.70
#2018-12-14|1111.35
#2018-12-17|1098.78
#2018-12-18|1092.63
#2018-12-19|1104.34
#2018-12-20|1086.53
#2018-12-21|1092.20
#2018-12-24|1089.31
#2018-12-25|1089.31
#2018-12-26|1088.04
#2018-12-27|1074.72
#2018-12-28|1105.44
#2018-12-31|1111.26
#2019-01-01|1111.26
#2019-01-02|1097.34
#2019-01-03|1088.70
#2019-01-04|1123.38
#2019-01-07|1127.40
#2019-01-08|1132.79
#2019-01-09|1151.41
#2019-01-10|1154.32
#2019-01-11|1146.95
#2019-01-14|1143.36
#2019-01-15|1143.53
#2019-01-16|1148.61
#2019-01-17|1154.35
#2019-01-18|1178.54
#2019-01-21|1175.60
#2019-01-22|1175.57
#2019-01-23|1167.32
#2019-01-24|1170.55
#2019-01-25|1192.97
#2019-01-28|1189.10
#2019-01-29|1188.27
#2019-01-30|1189.80
#2019-01-31|1191.15
#2019-02-01|1201.79
#2019-02-04|1193.97
#2019-02-05|1219.08
#2019-02-06|1217.97
#2019-02-07|1196.80
#2019-02-08|1177.39
#2019-02-11|1184.52
#2019-02-12|1192.66
#2019-02-13|1200.45
#2019-02-14|1199.05
#2019-02-15|1216.15
#2019-02-18|1227.74
#2019-02-19|1230.50
#2019-02-20|1245.61
#2019-02-21|1246.19
#2019-02-22|1252.34
#2019-02-25|1254.49
#2019-02-26|1262.71
#2019-02-27|1258.43
#2019-02-28|1266.95
#2019-03-01|1272.53
#2019-03-04|1273.36
#2019-03-05|1269.75
#2019-03-06|1266.73
#2019-03-07|1250.65
#2019-03-08|1244.92
#2019-03-11|1253.19
#2019-03-12|1256.13
#2019-03-13|1267.31
#2019-03-14|1282.20
#2019-03-15|1298.15
#2019-03-18|1299.84
#2019-03-19|1299.16
#2019-03-20|1296.32
#2019-03-21|1295.08
#2019-03-22|1263.40
#2019-03-25|1264.54
#2019-03-26|1264.87
#2019-03-27|1266.80
#2019-03-28|1261.35
#2019-03-29|1277.98
#2019-04-01|1299.46
#2019-04-02|1298.45
#2019-04-03|1325.72
#2019-04-04|1321.39
#2019-04-05|1330.59
#2019-04-08|1325.99
#2019-04-09|1318.14
#2019-04-10|1326.58
#2019-04-11|1338.83
#2019-04-12|1346.71
#2019-04-15|1348.61
#2019-04-16|1356.51
#2019-04-17|1359.53
#2019-04-18|1362.45
#2019-04-19|1362.45
#2019-04-22|1362.45
#2019-04-23|1355.59
#2019-04-24|1363.51
#2019-04-25|1343.90
#2019-04-26|1350.36
#2019-04-29|1357.05
#2019-04-30|1363.90
#2019-05-01|1367.20
#2019-05-02|1365.23
#2019-05-03|1361.57
#2019-05-06|1346.01
#2019-05-07|1325.23
#2019-05-08|1326.85
#2019-05-09|1306.21
#2019-05-10|1314.44
#2019-05-13|1296.07
#2019-05-14|1312.51
#2019-05-15|1327.25
#2019-05-16|1339.23
#2019-05-17|1331.92
#2019-05-20|1323.10
#2019-05-21|1333.10
#2019-05-22|1329.98
#2019-05-23|1305.46
#2019-05-24|1319.27
#2019-05-27|1319.74
#2019-05-28|1314.81
#2019-05-29|1288.08
#2019-05-30|1296.12
#2019-05-31|1286.52
#2019-06-03|1296.44
#2019-06-04|1311.38
#2019-06-05|1323.89
#2019-06-06|1320.48
#2019-06-07|1345.04
#2019-06-10|1347.40
#2019-06-11|1359.51
#2019-06-12|1346.50
#2019-06-13|1351.09
#2019-06-14|1338.99
#2019-06-17|1335.10
#2019-06-18|1356.28
#2019-06-19|1365.26
#2019-06-20|1382.20
#2019-06-21|1373.18
#2019-06-24|1381.32
#2019-06-25|1384.33
#2019-06-26|1374.01
#2019-06-27|1368.74
#2019-06-28|1380.39
#2019-07-01|1385.30
#2019-07-02|1380.23
#2019-07-03|1397.65
#2019-07-04|1398.58
#2019-07-05|1374.16
#2019-07-08|1370.30
#2019-07-09|1358.69
#2019-07-10|1360.88
#2019-07-11|1358.30
#2019-07-12|1370.64
#2019-07-15|1378.52
#2019-07-16|1397.07
#2019-07-17|1391.56
#2019-07-18|1380.88
#2019-07-19|1385.70
#2019-07-22|1386.16
#2019-07-23|1388.21
#2019-07-24|1389.80
#2019-07-25|1385.97
#2019-07-26|1384.63
#2019-07-29|1384.40
#2019-07-30|1354.22
#2019-07-31|1364.42
#2019-08-01|1362.36
#2019-08-02|1330.74
#2019-08-05|1306.53
#2019-08-06|1306.19
#2019-08-07|1318.73
#2019-08-08|1345.76
#2019-08-09|1334.88
#2019-08-12|1334.30
#2019-08-13|1341.96
#2019-08-14|1309.22
#2019-08-15|1301.85
#2019-08-16|1317.72
#2019-08-19|1336.39
#2019-08-20|1323.49
#2019-08-21|1342.84
#2019-08-22|1326.43
#2019-08-23|1318.92
#2019-08-26|1324.60
#2019-08-27|1331.25
#2019-08-28|1319.63
#2019-08-29|1342.72
#2019-08-30|1347.70
#2019-09-02|1346.95
#2019-09-03|1343.47
#2019-09-04|1363.89
#2019-09-05|1376.76
#2019-09-06|1379.63
#2019-09-09|1377.17
#2019-09-10|1387.02
#2019-09-11|1392.60
#2019-09-12|1402.96
#2019-09-13|1419.00
#2019-09-16|1392.92
#2019-09-17|1393.27
#2019-09-18|1399.57
#2019-09-19|1408.33
#2019-09-20|1403.71
#2019-09-23|1385.60
#2019-09-24|1385.22
#2019-09-25|1366.82
#2019-09-26|1377.50
#2019-09-27|1384.41
#2019-09-30|1395.00
#2019-10-01|1384.48
#2019-10-02|1342.03
#2019-10-03|1346.96
#2019-10-04|1365.60
#2019-10-07|1372.57
#2019-10-08|1342.46
#2019-10-09|1351.41
#2019-10-10|1372.78
#2019-10-11|1410.58
#2019-10-14|1405.75
#2019-10-15|1421.56
#2019-10-16|1423.89
#2019-10-17|1434.68
#2019-10-18|1434.30
#2019-10-21|1446.75
#2019-10-22|1440.06
#2019-10-23|1439.98
#2019-10-24|1447.24
#2019-10-25|1459.62
#2019-10-28|1461.53
#2019-10-29|1475.47
#2019-10-30|1471.96
#2019-10-31|1475.12
#2019-11-01|1493.34
#2019-11-04|1504.83
#2019-11-05|1490.93
#2019-11-06|1487.34
#2019-11-07|1481.25
#2019-11-08|1475.98
#2019-11-11|1478.30
#2019-11-12|1487.31
#2019-11-13|1476.65
#2019-11-14|1476.90
#2019-11-15|1495.03
#2019-11-18|1495.13
#2019-11-19|1495.38
#2019-11-20|1487.94
#2019-11-21|1483.52
#2019-11-22|1480.26
#2019-11-25|1490.81
#2019-11-26|1506.82
#2019-11-27|1502.66
#2019-11-28|1497.89
#2019-11-29|1491.75
#2019-12-02|1480.04
#2019-12-03|1472.02
#2019-12-04|1492.75
#2019-12-05|1496.50
#2019-12-06|1505.53
#2019-12-09|1501.64
#2019-12-10|1504.47
#2019-12-11|1512.17
#2019-12-12|1520.07
#2019-12-13|1529.94
#2019-12-16|1546.22
#2019-12-17|1538.10
#2019-12-18|1528.47
#2019-12-19|1520.79
#2019-12-20|1529.91
#2019-12-23|1537.14
#2019-12-24|1539.07
#2019-12-25|1539.07
#2019-12-26|1539.59
#2019-12-27|1553.62
#2019-12-30|1545.48
#2019-12-31|1549.00
#2020-01-01|1549.00
#2020-01-02|1561.90
#2020-01-03|1544.14
#2020-01-06|1537.61
#2020-01-07|1534.25
#2020-01-08|1538.77
#2020-01-09|1528.64
#2020-01-10|1525.68
#2020-01-13|1530.94
#2020-01-14|1540.96
#2020-01-15|1540.44
#2020-01-16|1534.88
#2020-01-17|1547.78
#2020-01-20|1545.77
#2020-01-21|1550.95
#2020-01-22|1543.12
#2020-01-23|1526.91
#2020-01-24|1544.24
#2020-01-27|1506.15
#2020-01-28|1511.68
#2020-01-29|1524.95
#2020-01-30|1510.01
#2020-01-31|1496.42
#2020-02-03|1499.65
#2020-02-04|1516.35
#2020-02-05|1536.07
#2020-02-06|1526.60
#2020-02-07|1522.56
#2020-02-10|1525.59
#2020-02-11|1546.19
#2020-02-12|1547.68
#2020-02-13|1541.51
#2020-02-14|1542.71
#2020-02-17|1547.47
#2020-02-18|1532.89
#2020-02-19|1542.15
#2020-02-20|1540.44
#2020-02-21|1549.70
#2020-02-24|1481.71
#2020-02-25|1454.46
#2020-02-26|1457.75
#2020-02-27|1429.08
#2020-02-28|1374.00
#2020-03-02|1402.14
#2020-03-03|1436.74
#2020-03-04|1446.95
#2020-03-05|1427.54
#2020-03-06|1377.66
#2020-03-09|1284.10
#2020-03-10|1251.33
#2020-03-11|1228.56
#2020-03-12|1044.27
#2020-03-13|1060.83
#2020-03-16| 977.66
#2020-03-17| 987.86
#2020-03-18| 896.86
#2020-03-19| 915.24
#2020-03-20| 963.37
#2020-03-23| 920.53
#2020-03-24|1010.20
#2020-03-25|1062.15
#2020-03-26|1123.96
#2020-03-27|1074.29
#2020-03-30|1073.31
#2020-03-31|1103.20
#2020-04-01|1043.41
#2020-04-02|1032.38
#2020-04-03|1015.12
#2020-04-06|1081.34
#2020-04-07|1121.72
#2020-04-08|1119.69
#2020-04-09|1161.54
#2020-04-10|1161.54
#2020-04-13|1157.65
#2020-04-14|1161.81
#2020-04-15|1094.25
#2020-04-16|1091.67
#2020-04-17|1141.49
#2020-04-20|1136.56
#2020-04-21|1092.67
#2020-04-22|1112.18
#2020-04-23|1113.20
#2020-04-24|1100.91
#2020-04-27|1135.12
#2020-04-28|1161.15
#2020-04-29|1186.49
#2020-04-30|1169.91
#2020-05-01|1174.69
#2020-05-04|1120.98
#2020-05-05|1137.04
#2020-05-06|1132.44
#2020-05-07|1144.27
#2020-05-08|1187.61
#2020-05-11|1165.14
#2020-05-12|1170.27
#2020-05-13|1143.91
#2020-05-14|1120.60
#2020-05-15|1122.20
#2020-05-18|1194.82
#2020-05-19|1192.39
#2020-05-20|1208.87
#2020-05-21|1200.80
#2020-05-22|1194.53
#2020-05-25|1238.65
#2020-05-26|1261.96
#2020-05-27|1265.95
#2020-05-28|1290.80
#2020-05-29|1286.62
#2020-06-01|1298.30
#2020-06-02|1331.33
#2020-06-03|1381.84
#2020-06-04|1388.76
#2020-06-05|1412.34
#2020-06-08|1404.27
#2020-06-09|1386.49
#2020-06-10|1368.52
#2020-06-11|1308.48
#2020-06-12|1294.87
#2020-06-15|1309.32
#2020-06-16|1359.13
#2020-06-17|1362.18
#2020-06-18|1356.19
#2020-06-19|1347.98
#2020-06-22|1348.67
#2020-06-23|1366.89
#2020-06-24|1325.01
#2020-06-25|1324.08
#2020-06-26|1322.57
#2020-06-29|1346.12
#2020-06-30|1339.73
#2020-07-01|1346.15
#2020-07-02|1376.90
#2020-07-03|1371.12
#2020-07-06|1399.47
#2020-07-07|1391.77
#2020-07-08|1374.17
#2020-07-09|1358.28
#2020-07-10|1380.67
#2020-07-13|1401.73
#2020-07-14|1399.60
#2020-07-15|1431.21
#2020-07-16|1440.68
#2020-07-17|1426.86
#2020-07-20|1450.33
#2020-07-21|1457.65
#2020-07-22|1467.73
#2020-07-23|1464.60
#2020-07-24|1440.63
#2020-07-27|1456.57
#2020-07-28|1445.67
#2020-07-29|1455.64
#2020-07-30|1420.04
#2020-07-31|1388.56
#2020-08-03|1421.42
#2020-08-04|1422.52
#2020-08-05|1459.81
#2020-08-06|1452.34
#2020-08-07|1451.53
#2020-08-10|1463.15
#2020-08-11|1489.07
#2020-08-12|1506.51
#2020-08-13|1502.96
#2020-08-14|1478.36
#2020-08-17|1490.06
#2020-08-18|1490.76
#2020-08-19|1503.53
#2020-08-20|1481.16
#2020-08-21|1481.23
#2020-08-24|1515.10
#2020-08-25|1501.30
#2020-08-26|1516.28
#2020-08-27|1496.12
#2020-08-28|1505.18
#2020-08-31|1493.05
#2020-09-01|1489.59
#2020-09-02|1496.01
#2020-09-03|1472.61
#2020-09-04|1458.06
#2020-09-07|1489.51
#2020-09-08|1465.30
#2020-09-09|1487.65
#2020-09-10|1480.22
#2020-09-11|1480.05
#2020-09-14|1489.98
#2020-09-15|1504.25
#2020-09-16|1510.43
#2020-09-17|1503.26
#2020-09-18|1496.51
#2020-09-21|1423.20
#2020-09-22|1420.12
#2020-09-23|1425.48
#2020-09-24|1406.16
#2020-09-25|1402.73
#2020-09-28|1439.09
#2020-09-29|1444.98
#2020-09-30|1443.87
#2020-10-01|1437.68
#2020-10-02|1460.88
#2020-10-05|1481.72
#2020-10-06|1492.83
#2020-10-07|1505.34
#2020-10-08|1518.01
#2020-10-09|1515.37
#2020-10-12|1527.58
#2020-10-13|1500.44
#2020-10-14|1505.84
#2020-10-15|1465.67
#2020-10-16|1484.20
#2020-10-19|1490.11
#2020-10-20|1500.01
#2020-10-21|1473.16
#2020-10-22|1468.87
#2020-10-23|1472.76
#2020-10-26|1434.38
#2020-10-27|1413.25
#2020-10-28|1358.48
#2020-10-29|1350.83
#2020-10-30|1367.61
#2020-11-02|1403.55
#2020-11-03|1455.06
#2020-11-04|1463.65
#2020-11-05|1504.98
#2020-11-06|1509.65
#2020-11-09|1587.16
#2020-11-10|1608.04
#2020-11-11|1595.87
#2020-11-12|1588.76
#2020-11-13|1596.73
#2020-11-16|1618.17
#2020-11-17|1621.25
#2020-11-18|1626.23
#2020-11-19|1603.89
#2020-11-20|1608.47
#2020-11-23|1603.59
#2020-11-24|1630.11
#2020-11-25|1630.39
#2020-11-26|1625.90
#2020-11-27|1630.42
#2020-11-30|1608.69
#2020-12-01|1631.92
#2020-12-02|1632.60
#2020-12-03|1639.80
#2020-12-04|1647.20
#2020-12-07|1636.60
#2020-12-08|1637.91
#2020-12-09|1629.04
#2020-12-10|1626.36
#2020-12-11|1615.18
#2020-12-14|1620.68
#2020-12-15|1628.67
#2020-12-16|1634.58
#2020-12-17|1649.72
#2020-12-18|1638.32
#2020-12-21|1600.39
#2020-12-22|1620.36
#2020-12-23|1631.52
#2020-12-24|1628.35
#2020-12-25|1628.35
#2020-12-28|1652.20
#2020-12-29|1658.23
#2020-12-30|1661.08
#2020-12-31|1645.94
#2021-01-01|1645.94
#2021-01-04|1671.61
#2021-01-05|1659.60
#2021-01-06|1711.25
#2021-01-07|1747.40
#2021-01-08|1757.23
#2021-01-11|1719.79
#2021-01-12|1728.08
#2021-01-13|1728.31
#2021-01-14|1724.35
#2021-01-15|1692.89
#2021-01-18|1691.16
#2021-01-19|1698.25
#2021-01-20|1697.78
#2021-01-21|1695.60
#2021-01-22|1678.56
#2021-01-25|1645.27
#2021-01-26|1647.01
#2021-01-27|1611.37
#2021-01-28|1641.56
#2021-01-29|1607.89
#2021-02-01|1624.97
#2021-02-02|1647.24
#2021-02-03|1643.30
#2021-02-04|1650.13
#2021-02-05|1669.97
#2021-02-08|1687.52
#2021-02-09|1680.40
#2021-02-10|1673.51
#2021-02-11|1688.47
#2021-02-12|1687.28
#2021-02-15|1711.49
#2021-02-16|1695.85
#2021-02-17|1661.33
#2021-02-18|1658.70
#2021-02-19|1685.28
#2021-02-22|1682.68
#2021-02-23|1684.72
#2021-02-24|1696.85
#2021-02-25|1702.14
#2021-02-26|1660.90
#2021-03-01|1687.99
#2021-03-02|1702.31
#2021-03-03|1714.31
#2021-03-04|1722.03
#2021-03-05|1683.08
#2021-03-08|1728.18
#2021-03-09|1743.74
#2021-03-10|1753.42
#2021-03-11|1772.93
#2021-03-12|1778.27
#2021-03-15|1766.84
#2021-03-16|1766.34
#2021-03-17|1758.18
#2021-03-18|1765.28
#2021-03-19|1740.82
#2021-03-22|1736.34
#2021-03-23|1723.06
#2021-03-24|1737.82
#2021-03-25|1734.32
#2021-03-26|1756.38
#2021-03-29|1757.26
#2021-03-30|1769.78
#2021-03-31|1771.12
#2021-04-01|1784.94
#2021-04-02|1784.94
#2021-04-05|1791.95
#2021-04-06|1808.72
#2021-04-07|1818.28
#2021-04-08|1831.68
#2021-04-09|1842.33
#2021-04-12|1838.20
#2021-04-13|1840.56
#2021-04-14|1838.50
#2021-04-15|1838.81
#2021-04-16|1867.59
#2021-04-19|1877.29
#2021-04-20|1849.39
#2021-04-21|1856.94
#2021-04-22|1858.14
#2021-04-23|1867.20
#2021-04-26|1884.40
#2021-04-27|1886.98
#2021-04-28|1885.25
#2021-04-29|1882.77
#2021-04-30|1867.18
#2021-05-03|1889.03
#2021-05-04|1881.10
#2021-05-05|1931.43
#2021-05-06|1947.73
#2021-05-07|1970.08
#2021-05-10|1966.30
#2021-05-11|1924.25
#2021-05-12|1920.15
#2021-05-13|1911.60
#2021-05-14|1944.91
#2021-05-17|1935.98
#2021-05-18|1949.80
#2021-05-19|1913.48
#2021-05-20|1941.28
#2021-05-21|1956.22
#2021-05-24|1966.48
#2021-05-25|1976.63
#2021-05-26|1970.55
#2021-05-27|1975.99
#2021-05-28|1974.73
#2021-05-31|1972.52
#2021-06-01|2005.57
#2021-06-02|1998.02
#2021-06-03|1990.96
#2021-06-04|1997.21
#2021-06-07|2007.77
#2021-06-08|2017.99
#2021-06-09|2016.58
#2021-06-10|2007.57
#2021-06-11|2010.59
#2021-06-14|2015.83
#2021-06-15|2018.24
#2021-06-16|2016.33
#2021-06-17|1978.08
#2021-06-18|1930.87
#2021-06-21|1956.97
#2021-06-22|1969.86
#2021-06-23|1959.31
#2021-06-24|1980.83
#2021-06-25|1990.22
#2021-06-28|1954.64
#2021-06-29|1962.03
#2021-06-30|1932.10
#2021-07-01|1952.01
#2021-07-02|1948.65
#2021-07-05|1957.11
#2021-07-06|1942.05
#2021-07-07|1960.00
#2021-07-08|1941.45
#2021-07-09|1970.22
#2021-07-12|1982.19
#2021-07-13|1977.73
#2021-07-14|1968.02
#2021-07-15|1953.91
#2021-07-16|1943.21
#2021-07-19|1889.33
#2021-07-20|1905.94
#2021-07-21|1940.92
#2021-07-22|1956.24
#2021-07-23|1975.85
#2021-07-26|1978.57
#2021-07-27|1969.08
#2021-07-28|1982.90
#2021-07-29|2010.29
#2021-07-30|2000.56
#2021-08-02|2011.93
#2021-08-03|2010.01
#2021-08-04|2023.68
#2021-08-05|2030.21
#2021-08-06|2012.11
#2021-08-09|2001.16
#2021-08-10|2012.48
#2021-08-11|2038.94
#2021-08-12|2048.82
#2021-08-13|2063.39
#2021-08-16|2050.04
#2021-08-17|2031.96
#2021-08-18|2034.37
#2021-08-19|2005.11
#2021-08-20|2012.54
#2021-08-23|2039.76
#2021-08-24|2041.93
#2021-08-25|2037.05
#2021-08-26|2047.91
#2021-08-27|2060.43
#2021-08-30|2057.86
#2021-08-31|2048.84
#2021-09-01|2072.77
#2021-09-02|2083.07
#2021-09-03|2065.66
#2021-09-06|2057.96
#2021-09-07|2044.20
#2021-09-08|2018.03
#2021-09-09|2027.10
#2021-09-10|2011.67
#2021-09-13|2024.07
#2021-09-14|2031.07
#2021-09-15|2001.31
#2021-09-16|2004.49
#2021-09-17|1965.50
#2021-09-20|1934.73
#2021-09-21|1956.63
#2021-09-22|1973.83
#2021-09-23|1984.04
#2021-09-24|1962.80
#2021-09-27|1950.34
#2021-09-28|1895.44
#2021-09-29|1887.29
#2021-09-30|1875.57
#2021-10-01|1865.41
#2021-10-04|1863.70
#2021-10-05|1862.09
#2021-10-06|1839.37
#2021-10-07|1883.34
#2021-10-08|1875.87
#2021-10-11|1867.79
#2021-10-12|1862.36
#2021-10-13|1880.45
#2021-10-14|1898.45
#2021-10-15|1923.20
#2021-10-18|1913.17
#2021-10-19|1936.27
#2021-10-20|1951.28
#2021-10-21|1939.85
#2021-10-22|1951.64
#2021-10-25|1941.18
#2021-10-26|1951.44
#2021-10-27|1947.26
#2021-10-28|1972.80
#2021-10-29|1955.93
#2021-11-01|1986.30
#2021-11-02|1991.25
#2021-11-03|1999.70
#2021-11-04|1996.64
#2021-11-05|2001.00
#2021-11-08|2016.87
#2021-11-09|2009.53
#2021-11-10|2000.50
#2021-11-11|2026.25
#2021-11-12|2026.96
#2021-11-15|2022.58
#2021-11-16|2001.30
#2021-11-17|1996.21
#2021-11-18|1991.91
#2021-11-19|1973.14
#2021-11-22|1954.51
#2021-11-23|1949.43
#2021-11-24|1945.60
#2021-11-25|1957.53
#2021-11-26|1892.34
#2021-11-29|1897.47
#2021-11-30|1882.28
#2021-12-01|1928.51
#2021-12-02|1918.35
#2021-12-03|1895.67
#2021-12-06|1931.82
#2021-12-07|1971.76
#2021-12-08|1970.43
#2021-12-09|1958.97
#2021-12-10|1950.76
#2021-12-13|1930.82
#2021-12-14|1914.64
#2021-12-15|1921.15
#2021-12-16|1954.96
#2021-12-17|1928.99
#2021-12-20|1911.69
#2021-12-21|1934.43
#2021-12-22|1967.26
#2021-12-23|1993.84
#2021-12-24|1995.06
#2021-12-27|2011.83
#2021-12-28|2021.16
#2021-12-29|2043.20
#2021-12-30|2040.08
#2021-12-31|2045.75
#2022-01-03|2036.29
#2022-01-04|2058.82
#2022-01-05|2060.49
#2022-01-06|2027.02
#2022-01-07|2018.85
#2022-01-10|1965.05
#2022-01-11|1998.61
#2022-01-12|2032.81
#2022-01-13|2037.83
#2022-01-14|1996.32
#2022-01-17|1995.80
#2022-01-18|1957.22
#2022-01-19|1957.71
#2022-01-20|1973.07
#2022-01-21|1936.94
#2022-01-24|1835.54
#2022-01-25|1828.73
#2022-01-26|1859.00
#2022-01-27|1832.40
#2022-01-28|1832.73
#2022-01-31|1864.30
#2022-02-01|1898.20
#2022-02-02|1917.49
#2022-02-03|1912.56
#2022-02-04|1894.04
#2022-02-07|1908.51
#2022-02-08|1900.66
#2022-02-09|1952.23
#2022-02-10|1951.01
#2022-02-11|1922.79
#2022-02-14|1868.56
#2022-02-15|1914.28
#2022-02-16|1928.43
#2022-02-17|1916.33
#2022-02-18|1884.70
#2022-02-21|1856.04
#2022-02-22|1848.68
#2022-02-23|1836.94
#2022-02-24|1720.91
#2022-02-25|1799.42
#2022-02-28|1797.72
#2022-03-01|1748.54
#2022-03-02|1754.66
#2022-03-03|1737.23
#2022-03-04|1633.93
#2022-03-07|1592.55
#2022-03-08|1592.27
#2022-03-09|1697.24
#2022-03-10|1672.54
#2022-03-11|1696.13
#2022-03-14|1738.87
#2022-03-15|1724.95
#2022-03-16|1786.48
#2022-03-17|1825.36
#2022-03-18|1821.48
#2022-03-21|1809.62
#2022-03-22|1805.56
#2022-03-23|1778.54
#2022-03-24|1762.28
#2022-03-25|1741.63
#2022-03-28|1748.26
#2022-03-29|1816.60
#2022-03-30|1794.35
#2022-03-31|1780.90
#2022-04-01|1770.38
#2022-04-04|1775.51
#2022-04-05|1738.97
#2022-04-06|1686.71
#2022-04-07|1690.18
#2022-04-08|1705.82
#2022-04-11|1707.20
#2022-04-12|1713.49
#2022-04-13|1717.25
#2022-04-14|1718.35
#2022-04-15|1718.35
#2022-04-18|1718.60
#2022-04-19|1701.61
#2022-04-20|1750.11
#2022-04-21|1775.01
#2022-04-22|1744.81
#2022-04-25|1717.38
#2022-04-26|1699.55
#2022-04-27|1685.46
#2022-04-28|1691.43
#2022-04-29|1709.42
#2022-05-02|1667.34
#2022-05-03|1674.07
#2022-05-04|1650.93
#2022-05-05|1637.06
#2022-05-06|1606.71
#2022-05-09|1549.11
#2022-05-10|1558.38
#2022-05-11|1583.82
#2022-05-12|1556.88
#2022-05-13|1592.72
#2022-05-16|1580.69
#2022-05-17|1623.84
#2022-05-18|1606.54
#2022-05-19|1597.11
#2022-05-20|1593.75
#2022-05-23|1624.57
#2022-05-24|1617.74
#2022-05-25|1620.13
#2022-05-26|1641.45
#2022-05-27|1676.40
#2022-05-30|1693.40
#2022-05-31|1656.66
#2022-06-01|1634.10
#2022-06-02|1675.93
#2022-06-03|1670.73
#2022-06-06|1676.09
#2022-06-07|1671.54
#2022-06-08|1665.90
#2022-06-09|1636.37
#2022-06-10|1561.26
#2022-06-13|1501.61
#2022-06-14|1457.00
#2022-06-15|1478.50
#2022-06-16|1457.36
#2022-06-17|1456.64
#2022-06-20|1442.19
#2022-06-21|1455.67
#2022-06-22|1452.05
#2022-06-23|1431.29
#2022-06-24|1470.35
#2022-06-27|1472.19
#2022-06-28|1460.11
#2022-06-29|1439.03
#2022-06-30|1422.77
#2022-07-01|1418.01
#2022-07-04|1428.70
#2022-07-05|1368.58
#2022-07-06|1392.63
#2022-07-07|1421.31
#2022-07-08|1443.98
#2022-07-11|1411.57
#2022-07-12|1425.74
#2022-07-13|1408.35
#2022-07-14|1374.39
#2022-07-15|1415.50
#2022-07-18|1444.45
#2022-07-19|1479.35
#2022-07-20|1474.61
#2022-07-21|1487.25
#2022-07-22|1491.84
#2022-07-25|1483.46
#2022-07-26|1459.16
#2022-07-27|1467.94
#2022-07-28|1500.94
#2022-07-29|1547.03
#2022-08-01|1544.90
#2022-08-02|1519.72
#2022-08-03|1525.64
#2022-08-04|1557.71
#2022-08-05|1529.43
#2022-08-08|1554.81
#2022-08-09|1532.91
#2022-08-10|1581.08
#2022-08-11|1595.42
#2022-08-12|1574.46
#2022-08-15|1582.11
#2022-08-16|1577.68
#2022-08-17|1549.61
#2022-08-18|1551.91
#2022-08-19|1523.45
#2022-08-22|1484.05
#2022-08-23|1476.39
#2022-08-24|1468.83
#2022-08-25|1479.57
#2022-08-26|1459.40
#2022-08-29|1443.30
#2022-08-30|1445.44
#2022-08-31|1440.86
#2022-09-01|1396.30
#2022-09-02|1456.82
#2022-09-05|1415.00
#2022-09-06|1421.70
#2022-09-07|1435.85
#2022-09-08|1447.52
#2022-09-09|1481.97
#2022-09-12|1536.44
#2022-09-13|1481.01
#2022-09-14|1456.51
#2022-09-15|1451.99
#2022-09-16|1420.25
#2022-09-19|1421.88
#2022-09-20|1384.88
#2022-09-21|1383.27
#2022-09-22|1329.03
#2022-09-23|1286.91
#2022-09-26|1277.28
#2022-09-27|1277.66
#2022-09-28|1288.51
#2022-09-29|1268.55
#2022-09-30|1302.90
#2022-10-03|1314.09
#2022-10-04|1381.70
#2022-10-05|1346.31
#2022-10-06|1326.25
#2022-10-07|1290.45
#2022-10-10|1290.30
#2022-10-11|1285.45
#2022-10-12|1275.87
#2022-10-13|1287.51
#2022-10-14|1302.68
#2022-10-17|1338.49
#2022-10-18|1369.30
#2022-10-19|1338.00
#2022-10-20|1344.38
#2022-10-21|1313.00
#2022-10-24|1356.46
#2022-10-25|1399.77
#2022-10-26|1438.21
#2022-10-27|1428.66
#2022-10-28|1430.39
#2022-10-31|1420.32
#2022-11-01|1421.61
#2022-11-02|1415.11
#2022-11-03|1377.36
#2022-11-04|1432.04
#2022-11-07|1444.06
#2022-11-08|1473.72
#2022-11-09|1472.72
#2022-11-10|1561.94
#2022-11-11|1615.28
#2022-11-14|1598.38
#2022-11-15|1605.84
#2022-11-16|1577.69
#2022-11-17|1549.75
#2022-11-18|1574.88
#2022-11-21|1560.28
#2022-11-22|1573.06
#2022-11-23|1601.77
#2022-11-24|1612.13
#2022-11-25|1611.65
#2022-11-28|1586.67
#2022-11-29|1566.68
#2022-11-30|1558.82
#2022-12-01|1619.64
#2022-12-02|1616.82
#2022-12-05|1612.99
#2022-12-06|1599.80
#2022-12-07|1592.71
#2022-12-08|1589.04
#2022-12-09|1616.45
#2022-12-12|1601.34
#2022-12-13|1639.30
#2022-12-14|1633.32
#2022-12-15|1579.22
#2022-12-16|1549.62
#2022-12-19|1549.45
#2022-12-20|1548.13
#2022-12-21|1571.76
#2022-12-22|1552.71
#2022-12-23|1562.57
#2022-12-26|1562.57
#2022-12-27|1574.65
#2022-12-28|1567.41
#2022-12-29|1585.51
#2022-12-30|1562.14
#2023-01-02|1575.45
#2023-01-03|1581.53
#2023-01-04|1629.42
#2023-01-05|1611.95
#2023-01-06|1642.94
#2023-01-09|1706.53
#2023-01-10|1690.88
#2023-01-11|1700.92
#2023-01-12|1726.16
#2023-01-13|1732.33
#2023-01-16|1749.09
#2023-01-17|1755.22
#2023-01-18|1778.69
#2023-01-19|1740.20
#2023-01-20|1752.58
#2023-01-23|1777.04
#2023-01-24|1784.24
#2023-01-25|1781.38
#2023-01-26|1784.04
#2023-01-27|1801.07
#2023-01-30|1795.59
#2023-01-31|1786.14
#2023-02-01|1811.20
#2023-02-02|1869.43
#2023-02-03|1852.40
#2023-02-06|1812.48
#2023-02-07|1797.55
#2023-02-08|1784.31
#2023-02-09|1809.53
#2023-02-10|1776.33
#2023-02-13|1811.84
#2023-02-14|1810.10
#2023-02-15|1833.10
#2023-02-16|1827.87
#2023-02-17|1840.89
#2023-02-20|1844.48
#2023-02-21|1830.22
#2023-02-22|1822.19
#2023-02-23|1809.69
#2023-02-24|1790.08
#2023-02-27|1819.23
#2023-02-28|1811.51
#2023-03-01|1815.24
#2023-03-02|1830.65
#2023-03-03|1846.80
#2023-03-06|1860.16
#2023-03-07|1827.30
#2023-03-08|1827.21
#2023-03-09|1828.37
#2023-03-10|1825.79
#2023-03-13|1789.78
#2023-03-14|1822.94
#2023-03-15|1734.49
#2023-03-16|1782.85
#2023-03-17|1760.60
#2023-03-20|1793.85
#2023-03-21|1832.48
#2023-03-22|1824.29
#2023-03-23|1819.54
#2023-03-24|1744.84
#2023-03-27|1769.63
#2023-03-28|1782.60
#2023-03-29|1808.49
#2023-03-30|1842.03
#2023-03-31|1849.41
#2023-04-03|1836.64
#2023-04-04|1838.31
#2023-04-05|1779.09
#2023-04-06|1777.52
#2023-04-07|1777.52
#2023-04-10|1762.86
#2023-04-11|1803.63
#2023-04-12|1821.41
#2023-04-13|1846.70
#2023-04-14|1855.36
#2023-04-17|1852.35
#2023-04-18|1875.59
#2023-04-19|1881.45
#2023-04-20|1882.26
#2023-04-21|1879.14
#2023-04-24|1897.49
#2023-04-25|1877.39
#2023-04-26|1874.51
#2023-04-27|1872.80
#2023-04-28|1903.02
#2023-05-01|1892.22
#2023-05-02|1860.52
#2023-05-03|1886.11
#2023-05-04|1876.45
#2023-05-05|1899.49
#2023-05-08|1907.49
#2023-05-09|1899.33
#2023-05-10|1894.62
#2023-05-11|1888.36
#2023-05-12|1887.67
#2023-05-15|1895.16
#2023-05-16|1883.43
#2023-05-17|1879.00
#2023-05-18|1873.55
#2023-05-19|1904.79
#2023-05-22|1902.46
#2023-05-23|1872.57
#2023-05-24|1836.20
#2023-05-25|1824.05
#2023-05-26|1836.00
#2023-05-29|1835.53
#2023-05-30|1825.00
#2023-05-31|1791.62
#2023-06-01|1816.90
#2023-06-02|1851.94
#2023-06-05|1843.93
#2023-06-06|1843.27
#2023-06-07|1856.65
#2023-06-08|1871.08
#2023-06-09|1852.37
#2023-06-12|1871.63
#2023-06-13|1893.68
#2023-06-14|1920.77
#2023-06-15|1917.28
#2023-06-16|1931.79
#2023-06-19|1884.75
#2023-06-20|1867.90
#2023-06-21|1871.25
#2023-06-22|1862.61
#2023-06-23|1849.20
#2023-06-26|1853.64
#2023-06-27|1870.27
#2023-06-28|1884.91
#2023-06-29|1883.12
#2023-06-30|1913.22
#2023-07-03|1908.07
#2023-07-04|1902.00
#2023-07-05|1880.52
#2023-07-06|1821.84
#2023-07-07|1841.91
#2023-07-10|1854.33
#2023-07-11|1902.72
#2023-07-12|1957.46
#2023-07-13|1965.64
#2023-07-14|1982.75
#2023-07-17|1971.01
#2023-07-18|1989.25
#2023-07-19|1991.04
#2023-07-20|1993.31
#2023-07-21|1989.97
#2023-07-24|1985.14
#2023-07-25|1995.47
#2023-07-26|1989.44
#2023-07-27|2025.78
#2023-07-28|2032.39
#2023-07-31|2018.36
#2023-08-01|1997.58
#2023-08-02|1970.05
#2023-08-03|1957.46
#2023-08-04|1997.69
#2023-08-07|1985.05
#2023-08-08|1963.54
#2023-08-09|1966.16
#2023-08-10|1985.58
#2023-08-11|1956.89
#2023-08-14|1948.15
#2023-08-15|1940.12
#2023-08-16|1932.42
#2023-08-17|1894.92
#2023-08-18|1876.94
#2023-08-21|1867.38
#2023-08-22|1882.10
#2023-08-23|1880.93
#2023-08-24|1865.92
#2023-08-25|1856.23
#2023-08-28|1887.76
#2023-08-29|1903.14
#2023-08-30|1916.46
#2023-08-31|1910.77
#2023-09-01|1894.78
#2023-09-04|1885.79
#2023-09-05|1853.36
#2023-09-06|1849.97
#2023-09-07|1851.76
#2023-09-08|1844.97
#2023-09-11|1854.54
#2023-09-12|1834.75
#2023-09-13|1824.27
#2023-09-14|1844.92
#2023-09-15|1859.48
#2023-09-18|1842.60
#2023-09-19|1844.99
#2023-09-20|1876.84
#2023-09-21|1838.63
#2023-09-22|1822.03
#2023-09-25|1803.33
#2023-09-26|1795.13
#2023-09-27|1789.74
#2023-09-28|1811.66
#2023-09-29|1820.97
#2023-10-02|1778.50
#2023-10-03|1748.77
#2023-10-04|1753.19
#2023-10-05|1755.07
#2023-10-06|1780.12
#2023-10-09|1768.28
#2023-10-10|1818.27
#2023-10-11|1829.20
#2023-10-12|1813.51
#2023-10-13|1783.44
#2023-10-16|1791.74
#2023-10-17|1777.54
#2023-10-18|1733.16
#2023-10-19|1729.27
#2023-10-20|1703.24
#2023-10-23|1713.16
#2023-10-24|1713.28
#2023-10-25|1703.27
#2023-10-26|1693.99
#2023-10-27|1710.87
#2023-10-30|1724.31
#2023-10-31|1735.00
#2023-11-01|1735.02
#2023-11-02|1788.32
#2023-11-03|1829.48
#2023-11-06|1812.38
#2023-11-07|1798.47
#2023-11-08|1808.98
#2023-11-09|1830.18
#2023-11-10|1814.43
#2023-11-13|1827.49
#2023-11-14|1902.99
#2023-11-15|1928.54
#2023-11-16|1914.22
#2023-11-17|1937.06
#2023-11-20|1941.39
#2023-11-21|1947.12
#2023-11-22|1946.57
#2023-11-23|1953.29
#2023-11-24|1966.98
#2023-11-27|1961.25
#2023-11-28|1971.83
#2023-11-29|1998.03
#2023-11-30|1999.02
#2023-12-01|2000.07
#2023-12-04|1987.02
#2023-12-05|2011.19
#2023-12-06|2032.83
#2023-12-07|2032.31
#2023-12-08|2039.99
#2023-12-11|2048.55
#2023-12-12|2056.65
#2023-12-13|2057.90
#2023-12-14|2163.40
#2023-12-15|2163.52
#2023-12-18|2119.63
#2023-12-19|2149.82
#2023-12-20|2155.26
#2023-12-21|2157.83
#2023-12-22|2171.45
#2023-12-25|2171.45
#2023-12-26|2172.64
#2023-12-27|2194.16
#2023-12-28|2191.55
#2023-12-29|2184.43
#2024-01-01|2184.43
#2024-01-02|2166.15
#2024-01-03|2096.33
#2024-01-04|2124.25
#2024-01-05|2114.95
#2024-01-08|2126.32
#2024-01-09|2117.89
#2024-01-10|2104.30
#2024-01-11|2084.20
#2024-01-12|2118.33
#2024-01-15|2104.81
#2024-01-16|2077.67
#2024-01-17|2036.58
#2024-01-18|2048.63
#2024-01-19|2043.16
#2024-01-22|2058.69
#2024-01-23|2035.41
#2024-01-24|2070.98
#2024-01-25|2069.05
#2024-01-26|2091.15
#2024-01-29|2077.52
#2024-01-30|2095.40
#2024-01-31|2097.36
#2024-02-01|2076.79
#2024-02-02|2071.40
#2024-02-05|2054.23
#2024-02-06|2070.66
#2024-02-07|2076.77
#2024-02-08|2068.69
#2024-02-09|2064.23
#2024-02-12|2090.67
#2024-02-13|2047.44
#2024-02-14|2063.47
#2024-02-15|2092.45
#2024-02-16|2086.44
#2024-02-19|2096.89
#2024-02-20|2112.33
#2024-02-21|2121.80
#2024-02-22|2122.09
#2024-02-23|2133.24
#2024-02-26|2130.53
#2024-02-27|2147.85
#2024-02-28|2147.23
#2024-02-29|2155.97
#2024-03-01|2152.03
#2024-03-04|2154.88
#2024-03-05|2148.73
#2024-03-06|2162.65
#2024-03-07|2201.90
#2024-03-08|2216.20
#2024-03-11|2201.69
#2024-03-12|2228.90
#2024-03-13|2237.28
#2024-03-14|2208.23
#2024-03-15|2208.80
#2024-03-18|2201.35
#2024-03-19|2206.22
#2024-03-20|2217.44
#2024-03-21|2239.54
#2024-03-22|2224.66
#2024-03-25|2220.88
#2024-03-26|2234.49
#2024-03-27|2235.14
#2024-03-28|2231.22
#2024-03-29|2231.22
#2024-04-01|2218.88
#2024-04-02|2182.75
#2024-04-03|2211.47
#2024-04-04|2215.90
#2024-04-05|2190.84
#2024-04-08|2206.84
#2024-04-09|2182.94
#2024-04-10|2151.94
#2024-04-11|2143.25
#2024-04-12|2131.67
#2024-04-15|2126.24
#2024-04-16|2097.91
#2024-04-17|2096.29
#2024-04-18|2097.23
#2024-04-19|2089.69
#2024-04-22|2086.59
#2024-04-23|2120.52
#2024-04-24|2110.94
#2024-04-25|2088.60
#2024-04-26|2130.16
#2024-04-29|2138.13
#2024-04-30|2111.46
#2024-05-01|2107.32
#2024-05-02|2118.71
#2024-05-03|2170.18
#2024-05-06|2187.38
#2024-05-07|2208.13
#2024-05-08|2216.41
#2024-05-09|2233.84
#2024-05-10|2264.35
#2024-05-13|2261.27
#2024-05-14|2274.36
#2024-05-15|2306.96
#2024-05-16|2294.25
#2024-05-17|2276.56
#2024-05-20|2278.35
#2024-05-21|2269.97
#2024-05-22|2260.14
#2024-05-23|2270.32
#2024-05-24|2279.08
#2024-05-27|2294.86
#2024-05-28|2272.65
#2024-05-29|2233.40
#2024-05-30|2261.12
#2024-05-31|2247.24
#2024-06-03|2268.03
#2024-06-04|2244.24
#2024-06-05|2250.22
#2024-06-06|2253.91
#2024-06-07|2226.01
#2024-06-10|2196.81
#2024-06-11|2165.95
#2024-06-12|2234.15
#2024-06-13|2177.95
#2024-06-14|2121.43
#2024-06-17|2128.32
#2024-06-18|2157.93
#2024-06-19|2156.50
#2024-06-20|2165.85
#2024-06-21|2121.23
#2024-06-24|2141.27
#2024-06-25|2119.00
#2024-06-26|2109.02
#2024-06-27|2111.68
#2024-06-28|2107.58
#2024-07-01|2112.89
#2024-07-02|2102.97
#2024-07-03|2145.05
#2024-07-04|2161.56
#2024-07-05|2168.85
#2024-07-08|2186.55
#2024-07-09|2154.95
#2024-07-10|2169.96
#2024-07-11|2223.58
#2024-07-12|2254.76
#2024-07-15|2243.97
#2024-07-16|2254.88
#2024-07-17|2257.66
#2024-07-18|2263.57
#2024-07-19|2239.05
#2024-07-22|2268.27
#2024-07-23|2269.47
#2024-07-24|2245.56
#2024-07-25|2226.41
#2024-07-26|2266.86
#2024-07-29|2240.81
#2024-07-30|2272.38
#2024-07-31|2276.54
#2024-08-01|2233.01
#2024-08-02|2169.35
#2024-08-05|2144.83
#2024-08-06|2123.64
#2024-08-07|2171.59
#2024-08-08|2171.69
#2024-08-09|2190.27
#2024-08-12|2179.11
#2024-08-13|2192.56
#2024-08-14|2223.17
#2024-08-15|2230.30
#2024-08-16|2240.26
#2024-08-19|2274.90
#2024-08-20|2284.18
#2024-08-21|2295.05
#2024-08-22|2312.07
#2024-08-23|2352.38
#2024-08-26|2354.51
#2024-08-27|2338.60
#2024-08-28|2344.55
#2024-08-29|2349.59
#2024-08-30|2363.90
#2024-09-02|2375.22
#2024-09-03|2349.54
#2024-09-04|2324.88
#2024-09-05|2312.37
#2024-09-06|2303.01
#2024-09-09|2306.25
#2024-09-10|2305.37
#2024-09-11|2293.24
#2024-09-12|2312.00
#2024-09-13|2353.77
#2024-09-16|2364.92
#2024-09-17|2400.56
#2024-09-18|2395.56
#2024-09-19|2444.64
#2024-09-20|2417.35
#2024-09-23|2419.02
#2024-09-24|2429.87
#2024-09-25|2444.33
#2024-09-26|2467.50
#2024-09-27|2466.41
#2024-09-30|2416.33
#2024-10-01|2392.69
#2024-10-02|2382.67
#2024-10-03|2331.65
#2024-10-04|2333.74
#2024-10-07|2339.59
#2024-10-08|2337.00
#2024-10-09|2352.85
#2024-10-10|2332.21
#2024-10-11|2337.60
#2024-10-14|2340.83
#2024-10-15|2342.12
#2024-10-16|2342.52
#2024-10-17|2346.10
#2024-10-18|2354.35
#2024-10-21|2329.18
#2024-10-22|2308.22
#2024-10-23|2284.90
#2024-10-24|2284.00
#2024-10-25|2277.22
#2024-10-28|2321.59
#2024-10-29|2303.67
#2024-10-30|2299.07
#2024-10-31|2294.88
#2024-11-01|2307.86
#2024-11-04|2312.34
#2024-11-05|2322.17
#2024-11-06|2275.64
#2024-11-07|2326.09
#2024-11-08|2299.80
#2024-11-11|2323.03
#2024-11-12|2265.77
#2024-11-13|2251.31
#2024-11-14|2270.76
#2024-11-15|2255.91
#2024-11-18|2256.57
#2024-11-19|2246.56
#2024-11-20|2233.42
#2024-11-21|2235.29
#2024-11-22|2233.12
#2024-11-25|2254.90
#2024-11-26|2227.78
#2024-11-27|2231.14
#2024-11-28|2247.98
#2024-11-29|2260.21
#2024-12-02|2238.08
#2024-12-03|2277.71
#2024-12-04|2285.85
#2024-12-05|2314.97
#2024-12-06|2319.34
#2024-12-09|2315.17
#2024-12-10|2283.61
#2024-12-11|2295.12
#2024-12-12|2283.07
#2024-12-13|2274.22
#2024-12-16|2264.63
#2024-12-17|2247.07
#2024-12-18|2246.33
#2024-12-19|2184.20
#2024-12-20|2175.56
#2024-12-23|2180.40
#2024-12-24|2181.21
#2024-12-25|2181.21
#2024-12-26|2184.86
#2024-12-27|2196.87
#2024-12-30|2182.04
#2024-12-31|2185.96
#2025-01-01|2185.96
#2025-01-02|2176.62
#2025-01-03|2164.68
#2025-01-06|2208.73
#2025-01-07|2192.81
#2025-01-08|2174.61
#2025-01-09|2178.98
#2025-01-10|2137.56
#2025-01-13|2106.06
#2025-01-14|2129.16
#2025-01-15|2168.45
#2025-01-16|2173.29
#2025-01-17|2209.06
#2025-01-20|2241.92
#2025-01-21|2252.54
#2025-01-22|2269.98
#2025-01-23|2280.87
#2025-01-24|2305.40
#2025-01-27|2288.28
#2025-01-28|2280.89
#2025-01-29|2275.71
#2025-01-30|2305.54
#2025-01-31|2295.14
#2025-02-03|2240.45
#2025-02-04|2269.07
#2025-02-05|2280.24
#2025-02-06|2332.33
#2025-02-07|2338.20
#2025-02-10|2339.25
#2025-02-11|2346.39
#2025-02-12|2349.47
#2025-02-13|2406.83
#2025-02-14|2424.98
#2025-02-17|2428.95
#2025-02-18|2436.98
#2025-02-19|2361.60
#2025-02-20|2374.32
#2025-02-21|2379.85
#2025-02-24|2363.42
#2025-02-25|2381.46
#2025-02-26|2426.12
#2025-02-27|2392.29
#2025-02-28|2405.03
#2025-03-03|2431.24
#2025-03-04|2377.35
#2025-03-05|2576.23
#2025-03-06|2645.30
#2025-03-07|2634.89
#2025-03-10|2570.37
#2025-03-11|2545.27
#2025-03-12|2576.79
#2025-03-13|2555.21
#2025-03-14|2597.21
#2025-03-17|2613.05
#2025-03-18|2627.73
#2025-03-19|2632.68
#2025-03-20|2612.33
#2025-03-21|2577.26
#2025-03-24|2578.55
#2025-03-25|2592.80
#2025-03-26|2576.65
#2025-03-27|2552.36
#2025-03-28|2529.47
#2025-03-31|2460.89
#2025-04-01|2485.85
#2025-04-02|2508.67
#2025-04-03|2435.76
#2025-04-04|2372.09
#2025-04-07|2244.31
#2025-04-08|2317.74
#2025-04-09|2280.64
#2025-04-10|2408.98
#2025-04-11|2453.91
#2025-04-14|2525.69
#2025-04-15|2585.71
#2025-04-16|2590.36
#2025-04-17|2560.02
#2025-04-18|2560.02
#2025-04-21|2594.05
#2025-04-22|2590.58
#2025-04-23|2610.75
#2025-04-24|2647.72
#2025-04-25|2695.17
#2025-04-28|2717.65
#2025-04-29|2721.40
#2025-04-30|2737.39
#2025-05-01|2710.89
#2025-05-02|2807.19
#2025-05-05|2801.63
#2025-05-06|2796.10
#2025-05-07|2782.83
#2025-05-08|2791.50
#2025-05-09|2796.78
#2025-05-12|2776.19
#2025-05-13|2809.48
#2025-05-14|2847.54
#2025-05-15|2848.77
#2025-05-16|2848.63
#2025-05-19|2881.78
#2025-05-20|2909.20
#2025-05-21|2911.81
#2025-05-22|2865.19
#2025-05-23|2871.93
#2025-05-26|2920.47
#2025-05-27|2897.46
#2025-05-28|2868.00
#2025-05-29|2872.96
#2025-05-30|2840.08
#2025-06-02|2861.90
#2025-06-03|2847.01
#2025-06-04|2876.14
#2025-06-05|2911.67
#2025-06-06|2890.68
#2025-06-09|2889.23
#2025-06-10|2901.90
#2025-06-11|2912.93
#2025-06-12|2930.90
#2025-06-13|2872.06
#2025-06-16|2916.35
#2025-06-17|2872.52
#2025-06-18|2849.40
#2025-06-19|2787.03
#2025-06-20|2816.97
#2025-06-23|2818.67
#2025-06-24|2927.17
#2025-06-25|2917.52
#2025-06-26|2939.23
#2025-06-27|2999.56
#2025-06-30|2987.24
#2025-07-01|2976.94
#2025-07-02|2981.85
#2025-07-03|2973.96
#2025-07-04|2961.30
#2025-07-07|2980.35
#2025-07-08|2977.02
#2025-07-09|3021.03
#2025-07-10|3032.44
#2025-07-11|3014.15
#2025-07-14|2993.96
#2025-07-15|2969.40
#2025-07-16|2925.03
#2025-07-17|2981.76
#2025-07-18|3008.34
#2025-07-21|3018.76
#2025-07-22|2997.88
#2025-07-23|3058.05
#2025-07-24|3069.77
#2025-07-25|3063.22
#2025-07-28|3019.43
#2025-07-29|3009.63
#2025-07-30|2997.22
#2025-07-31|2953.52
#2025-08-01|2902.99
#2025-08-04|2920.68
#2025-08-05|2921.14
#2025-08-06|2948.13
#2025-08-07|2994.98
#2025-08-08|3023.77
#2025-08-11|2990.97
#2025-08-12|3028.15
#2025-08-13|3060.40
#2025-08-14|3068.12
#2025-08-15|3090.91
#2025-08-18|3056.28
#2025-08-19|3095.62
#2025-08-20|3056.36
#2025-08-21|3027.90
#2025-08-22|3086.72
#2025-08-25|3010.14
#2025-08-26|2954.61
#2025-08-27|2942.75
#2025-08-28|2966.20
#2025-08-29|2954.19
#2025-09-01|2953.82
#2025-09-02|2883.61
#2025-09-03|2890.75
#2025-09-04|2924.60
#2025-09-05|2967.41
#2025-09-08|3016.38
#2025-09-09|2996.65
#2025-09-10|3008.17
#2025-09-11|3051.67
#2025-09-12|3041.03
#2025-09-15|3056.81
#2025-09-16|3033.45
#2025-09-17|3021.25
#2025-09-18|3010.29
#2025-09-19|2999.30
#2025-09-22|2981.82
#2025-09-23|2997.08
#2025-09-24|2948.10
#2025-09-25|2887.99
#2025-09-26|2924.32
#2025-09-29|2924.14
#2025-09-30|2960.17
#2025-10-01|2967.40
#2025-10-02|2977.64
#2025-10-03|2983.18
#2025-10-06|2956.68
#2025-10-07|2944.23
#2025-10-08|2943.14
#2025-10-09|2953.09
#2025-10-10|2919.62
#2025-10-13|2941.39
#2025-10-14|2968.29
#2025-10-15|2993.90
#2025-10-16|3035.24
#2025-10-17|3000.40
#2025-10-20|3026.02
#2025-10-21|3025.36
#2025-10-22|3034.38
#2025-10-23|3042.01
#2025-10-24|3064.89
#2025-10-27|3058.96
#2025-10-28|3040.92
#2025-10-29|3029.40
#2025-10-30|2997.12
#2025-10-31|2959.88
#2025-11-03|2945.07
#2025-11-04|2932.57
#2025-11-05|2954.49
#2025-11-06|2930.62
#2025-11-07|2921.15
#2025-11-10|2957.07
#2025-11-11|3016.22
#2025-11-12|3062.46
#2025-11-13|3063.52
#2025-11-14|3015.49
#2025-11-17|2990.35
#2025-11-18|2922.40
#2025-11-19|2943.35
#2025-11-20|2947.65
#2025-11-21|2924.43
#2025-11-24|2968.99
#2025-11-25|3048.31
#2025-11-26|3074.00
#2025-11-27|3083.41
#2025-11-28|3099.10
#2025-12-01|3089.22
#2025-12-02|3080.30
#2025-12-03|3079.30
#2025-12-04|3100.36
#2025-12-05|3120.80
#2025-12-08|3118.61
#2025-12-09|3100.57
#2025-12-10|3083.61
#2025-12-11|3167.30
#2025-12-12|3152.72
#2025-12-15|3194.00
#2025-12-16|3204.03
#2025-12-17|3144.45
#2025-12-18|3173.14
#2025-12-19|3159.77
#2025-12-22|3178.42
#2025-12-23|3180.43
#2025-12-24|3179.85
#2025-12-25|3179.85
#2025-12-26|3180.04
#2025-12-29|3182.27
#2025-12-30|3193.35
#2025-12-31|3184.64
#2026-01-01|3184.64
#2026-01-02|3195.11
#2026-01-05|3198.56
#2026-01-06|3187.03
#2026-01-07|3242.23
#2026-01-08|3224.91
#2026-01-09|3223.66
#2026-01-12|3265.92
#2026-01-13|3173.57
#2026-01-14|3185.34
#2026-01-15|3186.53
#2026-01-16|3182.72
#2026-01-19|3161.69
#2026-01-20|3137.90
#2026-01-21|3137.71
#2026-01-22|3220.40
#2026-01-23|3200.39
#2026-01-26|3246.12
#2026-01-27|3291.20
#2026-01-28|3268.78
#2026-01-29|3253.99
#2026-01-30|3254.58
#2026-02-02|3256.96
#2026-02-03|3303.89
#2026-02-04|3271.66
#2026-02-05|3259.36
#2026-02-06|3384.67
#2026-02-09|3444.40
#2026-02-10|3433.73
#2026-02-11|3426.22
#2026-02-12|3375.55
#2026-02-13|3370.30
#2026-02-16|3390.16
#2026-02-17|3375.56
#2026-02-18|3441.44
#2026-02-19|3419.09
#2026-02-20|3478.73
#2026-02-23|3453.65
#2026-02-24|3472.94
#2026-02-25|3470.84
#2026-02-26|3452.47
#2026-02-27|3463.78
#2026-03-02|3365.29
#2026-03-03|3216.40