Table Data - NASDAQ Developed Markets: Europe Basic Resources Total Return Index
| Title | NASDAQ Developed Markets: Europe Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU5510T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMEU5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 263.28 |
| 2001-04-02 | 260.43 |
| 2001-04-03 | 256.75 |
| 2001-04-04 | 256.61 |
| 2001-04-05 | 262.37 |
| 2001-04-06 | 265.93 |
| 2001-04-09 | 268.84 |
| 2001-04-10 | 276.24 |
| 2001-04-11 | 280.64 |
| 2001-04-12 | 281.67 |
| 2001-04-13 | . |
| 2001-04-16 | 279.75 |
| 2001-04-17 | 277.97 |
| 2001-04-18 | 277.42 |
| 2001-04-19 | 287.72 |
| 2001-04-20 | 292.24 |
| 2001-04-23 | 288.42 |
| 2001-04-24 | 289.69 |
| 2001-04-25 | 289.81 |
| 2001-04-26 | 287.79 |
| 2001-04-27 | 293.29 |
| 2001-04-30 | 294.47 |
| 2001-05-01 | 296.63 |
| 2001-05-02 | 294.83 |
| 2001-05-03 | 289.95 |
| 2001-05-04 | 292.38 |
| 2001-05-07 | 293.11 |
| 2001-05-08 | 289.30 |
| 2001-05-09 | 287.73 |
| 2001-05-10 | 290.51 |
| 2001-05-11 | 289.21 |
| 2001-05-14 | 285.24 |
| 2001-05-15 | 294.60 |
| 2001-05-16 | 306.20 |
| 2001-05-17 | 313.39 |
| 2001-05-18 | 308.28 |
| 2001-05-21 | 313.72 |
| 2001-05-22 | 312.69 |
| 2001-05-23 | 306.55 |
| 2001-05-24 | 303.83 |
| 2001-05-25 | 301.98 |
| 2001-05-28 | . |
| 2001-05-29 | 298.50 |
| 2001-05-30 | 297.05 |
| 2001-05-31 | 297.56 |
| 2001-06-01 | 293.95 |
| 2001-06-04 | 297.53 |
| 2001-06-05 | 297.03 |
| 2001-06-06 | 294.14 |
| 2001-06-07 | 294.71 |
| 2001-06-08 | 293.81 |
| 2001-06-11 | 291.92 |
| 2001-06-12 | 287.28 |
| 2001-06-13 | 285.87 |
| 2001-06-14 | 277.32 |
| 2001-06-15 | 275.67 |
| 2001-06-18 | 277.87 |
| 2001-06-19 | 279.50 |
| 2001-06-20 | 272.99 |
| 2001-06-21 | 273.59 |
| 2001-06-22 | 274.80 |
| 2001-06-25 | 276.91 |
| 2001-06-26 | 274.41 |
| 2001-06-27 | 280.09 |
| 2001-06-28 | 275.95 |
| 2001-06-29 | 278.20 |
| 2001-07-02 | 282.20 |
| 2001-07-03 | 281.06 |
| 2001-07-04 | . |
| 2001-07-05 | 277.66 |
| 2001-07-06 | 276.01 |
| 2001-07-09 | 275.09 |
| 2001-07-10 | 276.05 |
| 2001-07-11 | 276.51 |
| 2001-07-12 | 276.20 |
| 2001-07-13 | 279.33 |
| 2001-07-16 | 277.78 |
| 2001-07-17 | 274.46 |
| 2001-07-18 | 272.56 |
| 2001-07-19 | 274.66 |
| 2001-07-20 | 273.07 |
| 2001-07-23 | 268.12 |
| 2001-07-24 | 261.13 |
| 2001-07-25 | 253.75 |
| 2001-07-26 | 256.17 |
| 2001-07-27 | 260.71 |
| 2001-07-30 | 262.59 |
| 2001-07-31 | 263.80 |
| 2001-08-01 | 269.31 |
| 2001-08-02 | 272.38 |
| 2001-08-03 | 273.23 |
| 2001-08-06 | 272.65 |
| 2001-08-07 | 268.40 |
| 2001-08-08 | 265.93 |
| 2001-08-09 | 264.90 |
| 2001-08-10 | 267.59 |
| 2001-08-13 | 269.81 |
| 2001-08-14 | 271.92 |
| 2001-08-15 | 276.07 |
| 2001-08-16 | 274.26 |
| 2001-08-17 | 271.97 |
| 2001-08-20 | 271.09 |
| 2001-08-21 | 272.72 |
| 2001-08-22 | 280.06 |
| 2001-08-23 | 283.18 |
| 2001-08-24 | 288.17 |
| 2001-08-27 | 287.37 |
| 2001-08-28 | 289.48 |
| 2001-08-29 | 289.60 |
| 2001-08-30 | 283.64 |
| 2001-08-31 | 285.05 |
| 2001-09-03 | . |
| 2001-09-04 | 282.28 |
| 2001-09-05 | 286.47 |
| 2001-09-06 | 283.74 |
| 2001-09-07 | 277.56 |
| 2001-09-10 | 270.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 243.06 |
| 2001-09-18 | 244.73 |
| 2001-09-19 | 243.34 |
| 2001-09-20 | 229.92 |
| 2001-09-21 | 225.99 |
| 2001-09-24 | 234.94 |
| 2001-09-25 | 240.98 |
| 2001-09-26 | 241.43 |
| 2001-09-27 | 243.86 |
| 2001-09-28 | 248.74 |
| 2001-10-01 | 245.35 |
| 2001-10-02 | 246.35 |
| 2001-10-03 | 249.68 |
| 2001-10-04 | 258.24 |
| 2001-10-05 | 259.76 |
| 2001-10-08 | 259.59 |
| 2001-10-09 | 257.12 |
| 2001-10-10 | 262.28 |
| 2001-10-11 | 266.76 |
| 2001-10-12 | 267.85 |
| 2001-10-15 | 264.77 |
| 2001-10-16 | 267.31 |
| 2001-10-17 | 270.06 |
| 2001-10-18 | 261.40 |
| 2001-10-19 | 257.72 |
| 2001-10-22 | 254.74 |
| 2001-10-23 | 259.52 |
| 2001-10-24 | 263.63 |
| 2001-10-25 | 266.25 |
| 2001-10-26 | 268.35 |
| 2001-10-29 | 267.79 |
| 2001-10-30 | 263.49 |
| 2001-10-31 | 264.37 |
| 2001-11-01 | 265.58 |
| 2001-11-02 | 266.74 |
| 2001-11-05 | 267.77 |
| 2001-11-06 | 265.46 |
| 2001-11-07 | 269.11 |
| 2001-11-08 | 272.55 |
| 2001-11-09 | 274.37 |
| 2001-11-12 | 274.63 |
| 2001-11-13 | 280.91 |
| 2001-11-14 | 290.91 |
| 2001-11-15 | 295.73 |
| 2001-11-16 | 290.10 |
| 2001-11-19 | 293.04 |
| 2001-11-20 | 289.77 |
| 2001-11-21 | 286.64 |
| 2001-11-22 | . |
| 2001-11-23 | 287.14 |
| 2001-11-26 | 292.58 |
| 2001-11-27 | 291.36 |
| 2001-11-28 | 288.58 |
| 2001-11-29 | 287.52 |
| 2001-11-30 | 292.53 |
| 2001-12-03 | 292.86 |
| 2001-12-04 | 296.43 |
| 2001-12-05 | 301.80 |
| 2001-12-06 | 304.62 |
| 2001-12-07 | 300.33 |
| 2001-12-10 | 296.92 |
| 2001-12-11 | 294.77 |
| 2001-12-12 | 294.45 |
| 2001-12-13 | 291.46 |
| 2001-12-14 | 291.96 |
| 2001-12-17 | 295.52 |
| 2001-12-18 | 297.18 |
| 2001-12-19 | 293.28 |
| 2001-12-20 | 289.69 |
| 2001-12-21 | 292.83 |
| 2001-12-24 | 292.89 |
| 2001-12-25 | . |
| 2001-12-26 | 293.94 |
| 2001-12-27 | 298.51 |
| 2001-12-28 | 298.96 |
| 2001-12-31 | 300.36 |
| 2002-01-01 | . |
| 2002-01-02 | 302.83 |
| 2002-01-03 | 308.93 |
| 2002-01-04 | 314.93 |
| 2002-01-07 | 317.98 |
| 2002-01-08 | 314.52 |
| 2002-01-09 | 318.14 |
| 2002-01-10 | 316.32 |
| 2002-01-11 | 316.17 |
| 2002-01-14 | 307.36 |
| 2002-01-15 | 305.54 |
| 2002-01-16 | 299.08 |
| 2002-01-17 | 300.84 |
| 2002-01-18 | 302.31 |
| 2002-01-21 | . |
| 2002-01-22 | 304.94 |
| 2002-01-23 | 305.56 |
| 2002-01-24 | 309.86 |
| 2002-01-25 | 304.39 |
| 2002-01-28 | 305.07 |
| 2002-01-29 | 303.52 |
| 2002-01-30 | 300.45 |
| 2002-01-31 | 308.96 |
| 2002-02-01 | 313.94 |
| 2002-02-04 | 316.77 |
| 2002-02-05 | 315.43 |
| 2002-02-06 | 319.33 |
| 2002-02-07 | 314.66 |
| 2002-02-08 | 314.98 |
| 2002-02-11 | 319.99 |
| 2002-02-12 | 324.38 |
| 2002-02-13 | 329.72 |
| 2002-02-14 | 330.85 |
| 2002-02-15 | 329.30 |
| 2002-02-18 | . |
| 2002-02-19 | 322.36 |
| 2002-02-20 | 318.14 |
| 2002-02-21 | 318.13 |
| 2002-02-22 | 320.29 |
| 2002-02-25 | 321.55 |
| 2002-02-26 | 324.48 |
| 2002-02-27 | 325.24 |
| 2002-02-28 | 319.30 |
| 2002-03-01 | 322.42 |
| 2002-03-04 | 333.19 |
| 2002-03-05 | 329.72 |
| 2002-03-06 | 331.77 |
| 2002-03-07 | 335.72 |
| 2002-03-08 | 335.36 |
| 2002-03-11 | 334.86 |
| 2002-03-12 | 331.12 |
| 2002-03-13 | 326.93 |
| 2002-03-14 | 324.71 |
| 2002-03-15 | 326.26 |
| 2002-03-18 | 330.24 |
| 2002-03-19 | 332.56 |
| 2002-03-20 | 330.13 |
| 2002-03-21 | 328.01 |
| 2002-03-22 | 325.91 |
| 2002-03-25 | 321.30 |
| 2002-03-26 | 321.20 |
| 2002-03-27 | 321.51 |
| 2002-03-28 | 324.90 |
| 2002-03-29 | . |
| 2002-04-01 | 327.92 |
| 2002-04-02 | 333.76 |
| 2002-04-03 | 335.20 |
| 2002-04-04 | 331.71 |
| 2002-04-05 | 332.55 |
| 2002-04-08 | 328.34 |
| 2002-04-09 | 330.22 |
| 2002-04-10 | 328.47 |
| 2002-04-11 | 325.93 |
| 2002-04-12 | 323.42 |
| 2002-04-15 | 324.35 |
| 2002-04-16 | 327.00 |
| 2002-04-17 | 329.92 |
| 2002-04-18 | 327.69 |
| 2002-04-19 | 328.19 |
| 2002-04-22 | 326.25 |
| 2002-04-23 | 319.52 |
| 2002-04-24 | 317.85 |
| 2002-04-25 | 314.52 |
| 2002-04-26 | 316.27 |
| 2002-04-29 | 319.24 |
| 2002-04-30 | 317.89 |
| 2002-05-01 | 316.62 |
| 2002-05-02 | 320.22 |
| 2002-05-03 | 327.76 |
| 2002-05-06 | 327.17 |
| 2002-05-07 | 328.48 |
| 2002-05-08 | 335.74 |
| 2002-05-09 | 335.24 |
| 2002-05-10 | 338.39 |
| 2002-05-13 | 340.08 |
| 2002-05-14 | 341.17 |
| 2002-05-15 | 344.79 |
| 2002-05-16 | 344.70 |
| 2002-05-17 | 345.12 |
| 2002-05-20 | 346.90 |
| 2002-05-21 | 343.85 |
| 2002-05-22 | 344.56 |
| 2002-05-23 | 341.60 |
| 2002-05-24 | 344.82 |
| 2002-05-27 | . |
| 2002-05-28 | 344.80 |
| 2002-05-29 | 344.65 |
| 2002-05-30 | 343.81 |
| 2002-05-31 | 343.58 |
| 2002-06-03 | 342.68 |
| 2002-06-04 | 340.87 |
| 2002-06-05 | 338.51 |
| 2002-06-06 | 343.29 |
| 2002-06-07 | 340.09 |
| 2002-06-10 | 340.80 |
| 2002-06-11 | 343.48 |
| 2002-06-12 | 342.33 |
| 2002-06-13 | 341.16 |
| 2002-06-14 | 331.57 |
| 2002-06-17 | 335.31 |
| 2002-06-18 | 335.67 |
| 2002-06-19 | 336.79 |
| 2002-06-20 | 336.03 |
| 2002-06-21 | 334.45 |
| 2002-06-24 | 331.40 |
| 2002-06-25 | 329.83 |
| 2002-06-26 | 323.83 |
| 2002-06-27 | 323.33 |
| 2002-06-28 | 332.66 |
| 2002-07-01 | 335.14 |
| 2002-07-02 | 332.21 |
| 2002-07-03 | 324.98 |
| 2002-07-04 | . |
| 2002-07-05 | 333.95 |
| 2002-07-08 | 337.40 |
| 2002-07-09 | 337.01 |
| 2002-07-10 | 329.47 |
| 2002-07-11 | 321.45 |
| 2002-07-12 | 319.53 |
| 2002-07-15 | 314.91 |
| 2002-07-16 | 313.24 |
| 2002-07-17 | 317.49 |
| 2002-07-18 | 326.50 |
| 2002-07-19 | 316.28 |
| 2002-07-22 | 304.12 |
| 2002-07-23 | 293.16 |
| 2002-07-24 | 281.13 |
| 2002-07-25 | 289.28 |
| 2002-07-26 | 278.73 |
| 2002-07-29 | 284.83 |
| 2002-07-30 | 290.56 |
| 2002-07-31 | 286.82 |
| 2002-08-01 | 277.26 |
| 2002-08-02 | 271.52 |
| 2002-08-05 | 258.17 |
| 2002-08-06 | 262.53 |
| 2002-08-07 | 265.94 |
| 2002-08-08 | 274.70 |
| 2002-08-09 | 278.14 |
| 2002-08-12 | 275.72 |
| 2002-08-13 | 274.18 |
| 2002-08-14 | 271.70 |
| 2002-08-15 | 276.85 |
| 2002-08-16 | 274.39 |
| 2002-08-19 | 278.13 |
| 2002-08-20 | 278.64 |
| 2002-08-21 | 287.02 |
| 2002-08-22 | 291.73 |
| 2002-08-23 | 290.67 |
| 2002-08-26 | 289.36 |
| 2002-08-27 | 298.11 |
| 2002-08-28 | 290.90 |
| 2002-08-29 | 285.91 |
| 2002-08-30 | 286.47 |
| 2002-09-02 | . |
| 2002-09-03 | 277.41 |
| 2002-09-04 | 274.78 |
| 2002-09-05 | 270.78 |
| 2002-09-06 | 272.97 |
| 2002-09-09 | 273.35 |
| 2002-09-10 | 282.09 |
| 2002-09-11 | 285.06 |
| 2002-09-12 | 281.90 |
| 2002-09-13 | 279.15 |
| 2002-09-16 | 277.63 |
| 2002-09-17 | 277.87 |
| 2002-09-18 | 271.87 |
| 2002-09-19 | 266.97 |
| 2002-09-20 | 266.86 |
| 2002-09-23 | 262.23 |
| 2002-09-24 | 254.57 |
| 2002-09-25 | 257.18 |
| 2002-09-26 | 268.86 |
| 2002-09-27 | 272.27 |
| 2002-09-30 | 264.51 |
| 2002-10-01 | 266.21 |
| 2002-10-02 | 266.96 |
| 2002-10-03 | 265.81 |
| 2002-10-04 | 267.85 |
| 2002-10-07 | 260.64 |
| 2002-10-08 | 256.71 |
| 2002-10-09 | 255.91 |
| 2002-10-10 | 258.96 |
| 2002-10-11 | 273.83 |
| 2002-10-14 | 271.04 |
| 2002-10-15 | 281.19 |
| 2002-10-16 | 278.28 |
| 2002-10-17 | 287.58 |
| 2002-10-18 | 289.61 |
| 2002-10-21 | 285.03 |
| 2002-10-22 | 289.31 |
| 2002-10-23 | 284.66 |
| 2002-10-24 | 292.07 |
| 2002-10-25 | 285.12 |
| 2002-10-28 | 287.25 |
| 2002-10-29 | 277.70 |
| 2002-10-30 | 280.95 |
| 2002-10-31 | 284.18 |
| 2002-11-01 | 282.22 |
| 2002-11-04 | 291.33 |
| 2002-11-05 | 294.52 |
| 2002-11-06 | 295.04 |
| 2002-11-07 | 298.90 |
| 2002-11-08 | 297.40 |
| 2002-11-11 | 291.39 |
| 2002-11-12 | 294.01 |
| 2002-11-13 | 292.06 |
| 2002-11-14 | 292.44 |
| 2002-11-15 | 290.36 |
| 2002-11-18 | 294.25 |
| 2002-11-19 | 294.03 |
| 2002-11-20 | 291.08 |
| 2002-11-21 | 300.40 |
| 2002-11-22 | 300.91 |
| 2002-11-25 | 299.59 |
| 2002-11-26 | 292.72 |
| 2002-11-27 | 297.44 |
| 2002-11-28 | . |
| 2002-11-29 | 312.97 |
| 2002-12-02 | 316.63 |
| 2002-12-03 | 309.70 |
| 2002-12-04 | 306.65 |
| 2002-12-05 | 306.02 |
| 2002-12-06 | 303.78 |
| 2002-12-09 | 298.39 |
| 2002-12-10 | 296.80 |
| 2002-12-11 | 299.51 |
| 2002-12-12 | 298.00 |
| 2002-12-13 | 298.85 |
| 2002-12-16 | 302.80 |
| 2002-12-17 | 305.25 |
| 2002-12-18 | 301.20 |
| 2002-12-19 | 300.36 |
| 2002-12-20 | 302.57 |
| 2002-12-23 | 301.70 |
| 2002-12-24 | 304.54 |
| 2002-12-25 | . |
| 2002-12-26 | 304.76 |
| 2002-12-27 | 302.02 |
| 2002-12-30 | 305.91 |
| 2002-12-31 | 308.66 |
| 2003-01-01 | . |
| 2003-01-02 | 313.71 |
| 2003-01-03 | 315.43 |
| 2003-01-06 | 315.57 |
| 2003-01-07 | 312.23 |
| 2003-01-08 | 306.11 |
| 2003-01-09 | 306.56 |
| 2003-01-10 | 308.38 |
| 2003-01-13 | 312.74 |
| 2003-01-14 | 313.82 |
| 2003-01-15 | 310.24 |
| 2003-01-16 | 311.54 |
| 2003-01-17 | 311.20 |
| 2003-01-20 | . |
| 2003-01-21 | 309.08 |
| 2003-01-22 | 302.70 |
| 2003-01-23 | 301.94 |
| 2003-01-24 | 299.86 |
| 2003-01-27 | 291.74 |
| 2003-01-28 | 293.72 |
| 2003-01-29 | 288.89 |
| 2003-01-30 | 286.33 |
| 2003-01-31 | 281.46 |
| 2003-02-03 | 290.60 |
| 2003-02-04 | 291.95 |
| 2003-02-05 | 297.35 |
| 2003-02-06 | 294.87 |
| 2003-02-07 | 294.94 |
| 2003-02-10 | 294.76 |
| 2003-02-11 | 294.91 |
| 2003-02-12 | 291.38 |
| 2003-02-13 | 288.82 |
| 2003-02-14 | 286.88 |
| 2003-02-17 | . |
| 2003-02-18 | 293.57 |
| 2003-02-19 | 292.69 |
| 2003-02-20 | 294.13 |
| 2003-02-21 | 294.54 |
| 2003-02-24 | 297.37 |
| 2003-02-25 | 288.10 |
| 2003-02-26 | 292.80 |
| 2003-02-27 | 290.80 |
| 2003-02-28 | 296.05 |
| 2003-03-03 | 299.79 |
| 2003-03-04 | 296.63 |
| 2003-03-05 | 292.95 |
| 2003-03-06 | 289.50 |
| 2003-03-07 | 287.59 |
| 2003-03-10 | 287.83 |
| 2003-03-11 | 288.00 |
| 2003-03-12 | 281.61 |
| 2003-03-13 | 288.97 |
| 2003-03-14 | 294.10 |
| 2003-03-17 | 298.31 |
| 2003-03-18 | 301.81 |
| 2003-03-19 | 303.06 |
| 2003-03-20 | 300.24 |
| 2003-03-21 | 304.83 |
| 2003-03-24 | 297.98 |
| 2003-03-25 | 299.34 |
| 2003-03-26 | 298.91 |
| 2003-03-27 | 296.37 |
| 2003-03-28 | 290.91 |
| 2003-03-31 | 286.09 |
| 2003-04-01 | 290.78 |
| 2003-04-02 | 297.43 |
| 2003-04-03 | 299.31 |
| 2003-04-04 | 292.65 |
| 2003-04-07 | 301.78 |
| 2003-04-08 | 297.29 |
| 2003-04-09 | 294.91 |
| 2003-04-10 | 293.34 |
| 2003-04-11 | 295.30 |
| 2003-04-14 | 295.84 |
| 2003-04-15 | 298.43 |
| 2003-04-16 | 299.48 |
| 2003-04-17 | 303.17 |
| 2003-04-18 | . |
| 2003-04-21 | 301.07 |
| 2003-04-22 | 301.01 |
| 2003-04-23 | 304.06 |
| 2003-04-24 | 294.27 |
| 2003-04-25 | 294.67 |
| 2003-04-28 | 298.49 |
| 2003-04-29 | 303.02 |
| 2003-04-30 | 305.77 |
| 2003-05-01 | 307.09 |
| 2003-05-02 | 307.44 |
| 2003-05-05 | 309.96 |
| 2003-05-06 | 314.08 |
| 2003-05-07 | 308.93 |
| 2003-05-08 | 306.56 |
| 2003-05-09 | 309.63 |
| 2003-05-12 | 311.95 |
| 2003-05-13 | 310.09 |
| 2003-05-14 | 307.36 |
| 2003-05-15 | 308.87 |
| 2003-05-16 | 312.75 |
| 2003-05-19 | 309.27 |
| 2003-05-20 | 307.32 |
| 2003-05-21 | 307.34 |
| 2003-05-22 | 309.61 |
| 2003-05-23 | 312.55 |
| 2003-05-26 | . |
| 2003-05-27 | 311.62 |
| 2003-05-28 | 317.84 |
| 2003-05-29 | 320.38 |
| 2003-05-30 | 316.87 |
| 2003-06-02 | 323.81 |
| 2003-06-03 | 322.59 |
| 2003-06-04 | 323.74 |
| 2003-06-05 | 329.90 |
| 2003-06-06 | 337.26 |
| 2003-06-09 | 334.55 |
| 2003-06-10 | 331.96 |
| 2003-06-11 | 336.27 |
| 2003-06-12 | 333.12 |
| 2003-06-13 | 332.19 |
| 2003-06-16 | 335.10 |
| 2003-06-17 | 341.58 |
| 2003-06-18 | 337.81 |
| 2003-06-19 | 336.57 |
| 2003-06-20 | 334.91 |
| 2003-06-23 | 330.54 |
| 2003-06-24 | 323.26 |
| 2003-06-25 | 323.94 |
| 2003-06-26 | 318.90 |
| 2003-06-27 | 320.65 |
| 2003-06-30 | 320.63 |
| 2003-07-01 | 317.88 |
| 2003-07-02 | 320.31 |
| 2003-07-03 | 324.44 |
| 2003-07-04 | . |
| 2003-07-07 | 337.74 |
| 2003-07-08 | 336.50 |
| 2003-07-09 | 334.96 |
| 2003-07-10 | 333.23 |
| 2003-07-11 | 335.46 |
| 2003-07-14 | 343.34 |
| 2003-07-15 | 340.84 |
| 2003-07-16 | 338.79 |
| 2003-07-17 | 337.27 |
| 2003-07-18 | 338.55 |
| 2003-07-21 | 339.69 |
| 2003-07-22 | 337.88 |
| 2003-07-23 | 343.65 |
| 2003-07-24 | 351.63 |
| 2003-07-25 | 360.82 |
| 2003-07-28 | 362.67 |
| 2003-07-29 | 359.45 |
| 2003-07-30 | 354.03 |
| 2003-07-31 | 353.73 |
| 2003-08-01 | 355.88 |
| 2003-08-04 | 353.55 |
| 2003-08-05 | 356.54 |
| 2003-08-06 | 353.90 |
| 2003-08-07 | 353.63 |
| 2003-08-08 | 355.32 |
| 2003-08-11 | 356.95 |
| 2003-08-12 | 359.01 |
| 2003-08-13 | 362.07 |
| 2003-08-14 | 363.12 |
| 2003-08-15 | 367.04 |
| 2003-08-18 | 371.72 |
| 2003-08-19 | 373.48 |
| 2003-08-20 | 372.98 |
| 2003-08-21 | 377.13 |
| 2003-08-22 | 377.92 |
| 2003-08-25 | 376.59 |
| 2003-08-26 | 366.10 |
| 2003-08-27 | 368.72 |
| 2003-08-28 | 373.64 |
| 2003-08-29 | 379.45 |
| 2003-09-01 | . |
| 2003-09-02 | 380.56 |
| 2003-09-03 | 386.17 |
| 2003-09-04 | 384.49 |
| 2003-09-05 | 385.72 |
| 2003-09-08 | 390.95 |
| 2003-09-09 | 386.76 |
| 2003-09-10 | 381.06 |
| 2003-09-11 | 381.77 |
| 2003-09-12 | 386.45 |
| 2003-09-15 | 386.77 |
| 2003-09-16 | 386.00 |
| 2003-09-17 | 387.75 |
| 2003-09-18 | 390.49 |
| 2003-09-19 | 389.63 |
| 2003-09-22 | 386.33 |
| 2003-09-23 | 384.20 |
| 2003-09-24 | 386.49 |
| 2003-09-25 | 379.79 |
| 2003-09-26 | 374.42 |
| 2003-09-29 | 376.37 |
| 2003-09-30 | 371.03 |
| 2003-10-01 | 373.94 |
| 2003-10-02 | 380.79 |
| 2003-10-03 | 390.44 |
| 2003-10-06 | 393.42 |
| 2003-10-07 | 388.61 |
| 2003-10-08 | 392.30 |
| 2003-10-09 | 401.65 |
| 2003-10-10 | 403.23 |
| 2003-10-13 | 412.89 |
| 2003-10-14 | 409.52 |
| 2003-10-15 | 417.10 |
| 2003-10-16 | 411.60 |
| 2003-10-17 | 413.22 |
| 2003-10-20 | 410.69 |
| 2003-10-21 | 412.31 |
| 2003-10-22 | 407.15 |
| 2003-10-23 | 406.30 |
| 2003-10-24 | 404.42 |
| 2003-10-27 | 404.12 |
| 2003-10-28 | 407.78 |
| 2003-10-29 | 410.73 |
| 2003-10-30 | 422.10 |
| 2003-10-31 | 420.41 |
| 2003-11-03 | 421.72 |
| 2003-11-04 | 423.45 |
| 2003-11-05 | 418.57 |
| 2003-11-06 | 419.26 |
| 2003-11-07 | 422.55 |
| 2003-11-10 | 421.53 |
| 2003-11-11 | 416.69 |
| 2003-11-12 | 425.08 |
| 2003-11-13 | 428.99 |
| 2003-11-14 | 429.97 |
| 2003-11-17 | 420.69 |
| 2003-11-18 | 418.28 |
| 2003-11-19 | 416.90 |
| 2003-11-20 | 415.07 |
| 2003-11-21 | 417.58 |
| 2003-11-24 | 417.31 |
| 2003-11-25 | 415.85 |
| 2003-11-26 | 421.09 |
| 2003-11-27 | . |
| 2003-11-28 | 422.12 |
| 2003-12-01 | 432.69 |
| 2003-12-02 | 433.33 |
| 2003-12-03 | 434.72 |
| 2003-12-04 | 434.11 |
| 2003-12-05 | 439.43 |
| 2003-12-08 | 439.35 |
| 2003-12-09 | 446.21 |
| 2003-12-10 | 440.36 |
| 2003-12-11 | 429.54 |
| 2003-12-12 | 433.22 |
| 2003-12-15 | 435.94 |
| 2003-12-16 | 430.48 |
| 2003-12-17 | 430.78 |
| 2003-12-18 | 435.11 |
| 2003-12-19 | 438.13 |
| 2003-12-22 | 440.02 |
| 2003-12-23 | 443.26 |
| 2003-12-24 | 447.06 |
| 2003-12-25 | . |
| 2003-12-26 | 447.24 |
| 2003-12-29 | 451.84 |
| 2003-12-30 | 455.56 |
| 2003-12-31 | 458.22 |
| 2004-01-01 | . |
| 2004-01-02 | 464.51 |
| 2004-01-05 | 475.59 |
| 2004-01-06 | 474.81 |
| 2004-01-07 | 462.81 |
| 2004-01-08 | 463.45 |
| 2004-01-09 | 460.83 |
| 2004-01-12 | 464.38 |
| 2004-01-13 | 463.07 |
| 2004-01-14 | 463.70 |
| 2004-01-15 | 453.71 |
| 2004-01-16 | 455.30 |
| 2004-01-19 | . |
| 2004-01-20 | 459.28 |
| 2004-01-21 | 459.16 |
| 2004-01-22 | 461.37 |
| 2004-01-23 | 461.26 |
| 2004-01-26 | 460.29 |
| 2004-01-27 | 462.33 |
| 2004-01-28 | 461.13 |
| 2004-01-29 | 448.27 |
| 2004-01-30 | 453.25 |
| 2004-02-02 | 447.24 |
| 2004-02-03 | 447.64 |
| 2004-02-04 | 448.15 |
| 2004-02-05 | 447.69 |
| 2004-02-06 | 449.82 |
| 2004-02-09 | 461.09 |
| 2004-02-10 | 460.02 |
| 2004-02-11 | 461.21 |
| 2004-02-12 | 477.48 |
| 2004-02-13 | 479.74 |
| 2004-02-16 | . |
| 2004-02-17 | 486.03 |
| 2004-02-18 | 488.24 |
| 2004-02-19 | 496.39 |
| 2004-02-20 | 487.06 |
| 2004-02-23 | 487.03 |
| 2004-02-24 | 486.22 |
| 2004-02-25 | 486.42 |
| 2004-02-26 | 485.71 |
| 2004-02-27 | 484.76 |
| 2004-03-01 | 497.92 |
| 2004-03-02 | 501.40 |
| 2004-03-03 | 486.65 |
| 2004-03-04 | 484.68 |
| 2004-03-05 | 494.24 |
| 2004-03-08 | 494.47 |
| 2004-03-09 | 487.46 |
| 2004-03-10 | 470.05 |
| 2004-03-11 | 461.17 |
| 2004-03-12 | 465.34 |
| 2004-03-15 | 456.36 |
| 2004-03-16 | 464.61 |
| 2004-03-17 | 467.57 |
| 2004-03-18 | 470.27 |
| 2004-03-19 | 470.01 |
| 2004-03-22 | 464.32 |
| 2004-03-23 | 464.78 |
| 2004-03-24 | 456.04 |
| 2004-03-25 | 456.69 |
| 2004-03-26 | 460.15 |
| 2004-03-29 | 468.06 |
| 2004-03-30 | 469.38 |
| 2004-03-31 | 471.73 |
| 2004-04-01 | 482.01 |
| 2004-04-02 | 490.08 |
| 2004-04-05 | 485.17 |
| 2004-04-06 | 483.22 |
| 2004-04-07 | 487.05 |
| 2004-04-08 | 487.69 |
| 2004-04-09 | . |
| 2004-04-12 | 486.84 |
| 2004-04-13 | 481.80 |
| 2004-04-14 | 466.93 |
| 2004-04-15 | 462.51 |
| 2004-04-16 | 470.10 |
| 2004-04-19 | 467.89 |
| 2004-04-20 | 466.96 |
| 2004-04-21 | 449.55 |
| 2004-04-22 | 450.97 |
| 2004-04-23 | 452.36 |
| 2004-04-26 | 457.38 |
| 2004-04-27 | 458.99 |
| 2004-04-28 | 441.68 |
| 2004-04-29 | 437.88 |
| 2004-04-30 | 432.88 |
| 2004-05-03 | 433.33 |
| 2004-05-04 | 445.88 |
| 2004-05-05 | 448.21 |
| 2004-05-06 | 440.87 |
| 2004-05-07 | 434.77 |
| 2004-05-10 | 418.13 |
| 2004-05-11 | 422.82 |
| 2004-05-12 | 425.58 |
| 2004-05-13 | 426.18 |
| 2004-05-14 | 417.60 |
| 2004-05-17 | 418.25 |
| 2004-05-18 | 418.20 |
| 2004-05-19 | 436.72 |
| 2004-05-20 | 427.68 |
| 2004-05-21 | 438.51 |
| 2004-05-24 | 437.92 |
| 2004-05-25 | 439.05 |
| 2004-05-26 | 446.03 |
| 2004-05-27 | 452.79 |
| 2004-05-28 | 450.69 |
| 2004-05-31 | . |
| 2004-06-01 | 454.80 |
| 2004-06-02 | 450.93 |
| 2004-06-03 | 448.82 |
| 2004-06-04 | 451.28 |
| 2004-06-07 | 460.16 |
| 2004-06-08 | 459.35 |
| 2004-06-09 | 450.91 |
| 2004-06-10 | 449.71 |
| 2004-06-11 | . |
| 2004-06-14 | 440.86 |
| 2004-06-15 | 442.46 |
| 2004-06-16 | 442.62 |
| 2004-06-17 | 447.60 |
| 2004-06-18 | 454.91 |
| 2004-06-21 | 454.19 |
| 2004-06-22 | 448.95 |
| 2004-06-23 | 450.40 |
| 2004-06-24 | 461.73 |
| 2004-06-25 | 465.65 |
| 2004-06-28 | 466.58 |
| 2004-06-29 | 460.57 |
| 2004-06-30 | 460.99 |
| 2004-07-01 | 458.44 |
| 2004-07-02 | 459.37 |
| 2004-07-05 | . |
| 2004-07-06 | 461.15 |
| 2004-07-07 | 466.27 |
| 2004-07-08 | 472.09 |
| 2004-07-09 | 473.38 |
| 2004-07-12 | 474.92 |
| 2004-07-13 | 473.95 |
| 2004-07-14 | 474.15 |
| 2004-07-15 | 475.97 |
| 2004-07-16 | 482.32 |
| 2004-07-19 | 474.22 |
| 2004-07-20 | 469.41 |
| 2004-07-21 | 468.21 |
| 2004-07-22 | 460.11 |
| 2004-07-23 | 452.65 |
| 2004-07-26 | 455.01 |
| 2004-07-27 | 457.56 |
| 2004-07-28 | 461.82 |
| 2004-07-29 | 470.83 |
| 2004-07-30 | 476.60 |
| 2004-08-02 | 475.53 |
| 2004-08-03 | 482.04 |
| 2004-08-04 | 480.82 |
| 2004-08-05 | 479.08 |
| 2004-08-06 | 475.47 |
| 2004-08-09 | 470.04 |
| 2004-08-10 | 475.90 |
| 2004-08-11 | 470.04 |
| 2004-08-12 | 474.84 |
| 2004-08-13 | 479.27 |
| 2004-08-16 | 487.27 |
| 2004-08-17 | 488.31 |
| 2004-08-18 | 483.64 |
| 2004-08-19 | 492.34 |
| 2004-08-20 | 491.26 |
| 2004-08-23 | 493.54 |
| 2004-08-24 | 482.62 |
| 2004-08-25 | 476.94 |
| 2004-08-26 | 481.19 |
| 2004-08-27 | 481.76 |
| 2004-08-30 | 481.51 |
| 2004-08-31 | 480.10 |
| 2004-09-01 | 484.04 |
| 2004-09-02 | 483.00 |
| 2004-09-03 | 479.67 |
| 2004-09-06 | . |
| 2004-09-07 | 476.06 |
| 2004-09-08 | 478.56 |
| 2004-09-09 | 478.19 |
| 2004-09-10 | 483.75 |
| 2004-09-13 | 483.83 |
| 2004-09-14 | 485.54 |
| 2004-09-15 | 480.55 |
| 2004-09-16 | 487.80 |
| 2004-09-17 | 497.81 |
| 2004-09-20 | 494.57 |
| 2004-09-21 | 502.66 |
| 2004-09-22 | 502.03 |
| 2004-09-23 | 502.93 |
| 2004-09-24 | 501.83 |
| 2004-09-27 | 502.36 |
| 2004-09-28 | 516.17 |
| 2004-09-29 | 520.34 |
| 2004-09-30 | 520.48 |
| 2004-10-01 | 529.08 |
| 2004-10-04 | 520.87 |
| 2004-10-05 | 525.26 |
| 2004-10-06 | 530.23 |
| 2004-10-07 | 535.66 |
| 2004-10-08 | 538.31 |
| 2004-10-11 | 534.93 |
| 2004-10-12 | 523.54 |
| 2004-10-13 | 509.34 |
| 2004-10-14 | 514.83 |
| 2004-10-15 | 515.53 |
| 2004-10-18 | 513.66 |
| 2004-10-19 | 510.67 |
| 2004-10-20 | 507.22 |
| 2004-10-21 | 516.03 |
| 2004-10-22 | 518.78 |
| 2004-10-25 | 517.87 |
| 2004-10-26 | 519.97 |
| 2004-10-27 | 524.59 |
| 2004-10-28 | 509.28 |
| 2004-10-29 | 510.47 |
| 2004-11-01 | 518.44 |
| 2004-11-02 | 517.17 |
| 2004-11-03 | 523.39 |
| 2004-11-04 | 527.39 |
| 2004-11-05 | 529.21 |
| 2004-11-08 | 528.53 |
| 2004-11-09 | 531.70 |
| 2004-11-10 | 541.01 |
| 2004-11-11 | 542.12 |
| 2004-11-12 | 544.80 |
| 2004-11-15 | 546.35 |
| 2004-11-16 | 541.71 |
| 2004-11-17 | 552.69 |
| 2004-11-18 | 551.03 |
| 2004-11-19 | 553.09 |
| 2004-11-22 | 546.56 |
| 2004-11-23 | 554.71 |
| 2004-11-24 | 560.13 |
| 2004-11-25 | . |
| 2004-11-26 | 572.50 |
| 2004-11-29 | 577.25 |
| 2004-11-30 | 575.14 |
| 2004-12-01 | 578.46 |
| 2004-12-02 | 568.20 |
| 2004-12-03 | 565.48 |
| 2004-12-06 | 564.02 |
| 2004-12-07 | 562.47 |
| 2004-12-08 | 546.00 |
| 2004-12-09 | 541.39 |
| 2004-12-10 | 544.10 |
| 2004-12-13 | 551.19 |
| 2004-12-14 | 549.10 |
| 2004-12-15 | 549.20 |
| 2004-12-16 | 548.92 |
| 2004-12-17 | 549.94 |
| 2004-12-20 | 562.18 |
| 2004-12-21 | 563.15 |
| 2004-12-22 | 564.18 |
| 2004-12-23 | 567.51 |
| 2004-12-24 | . |
| 2004-12-27 | 572.52 |
| 2004-12-28 | 569.57 |
| 2004-12-29 | 570.04 |
| 2004-12-30 | 571.60 |
| 2004-12-31 | 571.74 |
| 2005-01-03 | 567.66 |
| 2005-01-04 | 549.64 |
| 2005-01-05 | 546.89 |
| 2005-01-06 | 548.53 |
| 2005-01-07 | 542.46 |
| 2005-01-10 | 546.04 |
| 2005-01-11 | 551.54 |
| 2005-01-12 | 554.54 |
| 2005-01-13 | 551.83 |
| 2005-01-14 | 557.95 |
| 2005-01-17 | . |
| 2005-01-18 | 564.83 |
| 2005-01-19 | 565.40 |
| 2005-01-20 | 558.51 |
| 2005-01-21 | 566.92 |
| 2005-01-24 | 578.39 |
| 2005-01-25 | 571.18 |
| 2005-01-26 | 572.58 |
| 2005-01-27 | 575.25 |
#2005-01-28| 568.25
#2005-01-31| 574.62
#2005-02-01| 587.82
#2005-02-02| 594.15
#2005-02-03| 583.05
#2005-02-04| 583.78
#2005-02-07| 587.98
#2005-02-08| 583.40
#2005-02-09| 578.91
#2005-02-10| 585.36
#2005-02-11| 594.91
#2005-02-14| 599.17
#2005-02-15| 606.21
#2005-02-16| 611.28
#2005-02-17| 620.03
#2005-02-18| 623.49
#2005-02-21| .
#2005-02-22| 629.14
#2005-02-23| 626.19
#2005-02-24| 627.46
#2005-02-25| 642.59
#2005-02-28| 650.48
#2005-03-01| 642.58
#2005-03-02| 633.28
#2005-03-03| 642.03
#2005-03-04| 654.41
#2005-03-07| 649.80
#2005-03-08| 649.39
#2005-03-09| 651.37
#2005-03-10| 640.46
#2005-03-11| 642.58
#2005-03-14| 635.29
#2005-03-15| 634.84
#2005-03-16| 639.21
#2005-03-17| 645.67
#2005-03-18| 643.28
#2005-03-21| 633.64
#2005-03-22| 629.88
#2005-03-23| 610.92
#2005-03-24| 603.20
#2005-03-25| .
#2005-03-28| 600.72
#2005-03-29| 597.55
#2005-03-30| 601.59
#2005-03-31| 608.18
#2005-04-01| 609.94
#2005-04-04| 601.22
#2005-04-05| 599.34
#2005-04-06| 603.74
#2005-04-07| 611.52
#2005-04-08| 614.16
#2005-04-11| 613.25
#2005-04-12| 609.19
#2005-04-13| 604.42
#2005-04-14| 588.89
#2005-04-15| 581.50
#2005-04-18| 575.84
#2005-04-19| 584.07
#2005-04-20| 586.42
#2005-04-21| 583.08
#2005-04-22| 588.54
#2005-04-25| 587.74
#2005-04-26| 581.02
#2005-04-27| 569.73
#2005-04-28| 557.97
#2005-04-29| 564.58
#2005-05-02| 561.85
#2005-05-03| 566.83
#2005-05-04| 568.38
#2005-05-05| 576.63
#2005-05-06| 579.92
#2005-05-09| 579.69
#2005-05-10| 574.16
#2005-05-11| 566.67
#2005-05-12| 560.95
#2005-05-13| 548.25
#2005-05-16| 548.32
#2005-05-17| 550.13
#2005-05-18| 563.08
#2005-05-19| 562.43
#2005-05-20| 555.91
#2005-05-23| 560.85
#2005-05-24| 566.81
#2005-05-25| 561.99
#2005-05-26| 569.27
#2005-05-27| 572.19
#2005-05-30| .
#2005-05-31| 571.30
#2005-06-01| 577.57
#2005-06-02| 580.48
#2005-06-03| 581.69
#2005-06-06| 581.79
#2005-06-07| 582.12
#2005-06-08| 581.86
#2005-06-09| 571.88
#2005-06-10| 575.62
#2005-06-13| 574.53
#2005-06-14| 578.16
#2005-06-15| 583.24
#2005-06-16| 598.90
#2005-06-17| 607.31
#2005-06-20| 604.92
#2005-06-21| 600.11
#2005-06-22| 595.04
#2005-06-23| 590.99
#2005-06-24| 586.72
#2005-06-27| 586.93
#2005-06-28| 590.91
#2005-06-29| 589.67
#2005-06-30| 588.14
#2005-07-01| 587.32
#2005-07-04| .
#2005-07-05| 589.02
#2005-07-06| 599.19
#2005-07-07| 586.91
#2005-07-08| 594.27
#2005-07-11| 601.64
#2005-07-12| 606.03
#2005-07-13| 601.33
#2005-07-14| 602.73
#2005-07-15| 595.41
#2005-07-18| 591.82
#2005-07-19| 589.88
#2005-07-20| 601.67
#2005-07-21| 614.25
#2005-07-22| 619.25
#2005-07-25| 620.75
#2005-07-26| 614.12
#2005-07-27| 618.71
#2005-07-28| 625.42
#2005-07-29| 632.52
#2005-08-01| 630.82
#2005-08-02| 640.35
#2005-08-03| 658.85
#2005-08-04| 655.45
#2005-08-05| 655.65
#2005-08-08| 666.74
#2005-08-09| 671.24
#2005-08-10| 676.29
#2005-08-11| 683.34
#2005-08-12| 686.49
#2005-08-15| 686.08
#2005-08-16| 674.27
#2005-08-17| 662.73
#2005-08-18| 652.94
#2005-08-19| 661.18
#2005-08-22| 678.28
#2005-08-23| 673.42
#2005-08-24| 657.89
#2005-08-25| 658.83
#2005-08-26| 657.60
#2005-08-29| 655.51
#2005-08-30| 652.80
#2005-08-31| 666.38
#2005-09-01| 686.32
#2005-09-02| 691.06
#2005-09-05| .
#2005-09-06| 688.23
#2005-09-07| 686.03
#2005-09-08| 681.19
#2005-09-09| 685.96
#2005-09-12| 686.08
#2005-09-13| 685.03
#2005-09-14| 692.32
#2005-09-15| 697.83
#2005-09-16| 716.72
#2005-09-19| 719.74
#2005-09-20| 719.61
#2005-09-21| 722.15
#2005-09-22| 713.26
#2005-09-23| 710.38
#2005-09-26| 723.69
#2005-09-27| 717.88
#2005-09-28| 733.08
#2005-09-29| 729.64
#2005-09-30| 734.35
#2005-10-03| 722.42
#2005-10-04| 724.34
#2005-10-05| 701.32
#2005-10-06| 713.62
#2005-10-07| 697.43
#2005-10-10| 703.61
#2005-10-11| 703.18
#2005-10-12| 702.25
#2005-10-13| 673.39
#2005-10-14| 679.74
#2005-10-17| 682.30
#2005-10-18| 680.92
#2005-10-19| 661.94
#2005-10-20| 664.16
#2005-10-21| 653.84
#2005-10-24| 671.89
#2005-10-25| 677.93
#2005-10-26| 689.55
#2005-10-27| 682.83
#2005-10-28| 678.93
#2005-10-31| 687.62
#2005-11-01| 690.60
#2005-11-02| 694.14
#2005-11-03| 707.85
#2005-11-04| 687.66
#2005-11-07| 689.34
#2005-11-08| 694.93
#2005-11-09| 693.16
#2005-11-10| 694.14
#2005-11-11| 705.14
#2005-11-14| 704.23
#2005-11-15| 707.02
#2005-11-16| 694.38
#2005-11-17| 711.27
#2005-11-18| 716.18
#2005-11-21| 720.91
#2005-11-22| 712.32
#2005-11-23| 721.69
#2005-11-24| .
#2005-11-25| 725.57
#2005-11-28| 719.99
#2005-11-29| 723.60
#2005-11-30| 717.53
#2005-12-01| 728.50
#2005-12-02| 747.45
#2005-12-05| 742.03
#2005-12-06| 747.84
#2005-12-07| 748.28
#2005-12-08| 754.33
#2005-12-09| 760.90
#2005-12-12| 768.40
#2005-12-13| 763.38
#2005-12-14| 765.97
#2005-12-15| 753.89
#2005-12-16| 763.03
#2005-12-19| 765.73
#2005-12-20| 770.01
#2005-12-21| 774.52
#2005-12-22| 772.03
#2005-12-23| 776.18
#2005-12-26| .
#2005-12-27| 776.77
#2005-12-28| 779.30
#2005-12-29| 782.88
#2005-12-30| 780.64
#2006-01-02| .
#2006-01-03| 807.34
#2006-01-04| 824.31
#2006-01-05| 807.65
#2006-01-06| 824.13
#2006-01-09| 822.80
#2006-01-10| 805.94
#2006-01-11| 817.31
#2006-01-12| 822.44
#2006-01-13| 822.31
#2006-01-16| .
#2006-01-17| 830.71
#2006-01-18| 826.51
#2006-01-19| 849.12
#2006-01-20| 849.68
#2006-01-23| 855.96
#2006-01-24| 850.12
#2006-01-25| 880.72
#2006-01-26| 883.05
#2006-01-27| 891.06
#2006-01-30| 889.95
#2006-01-31| 886.62
#2006-02-01| 902.30
#2006-02-02| 886.78
#2006-02-03| 874.30
#2006-02-06| 875.43
#2006-02-07| 860.12
#2006-02-08| 838.36
#2006-02-09| 855.70
#2006-02-10| 834.39
#2006-02-13| 830.56
#2006-02-14| 831.72
#2006-02-15| 842.18
#2006-02-16| 839.33
#2006-02-17| 868.07
#2006-02-20| .
#2006-02-21| 879.54
#2006-02-22| 887.06
#2006-02-23| 883.96
#2006-02-24| 873.04
#2006-02-27| 870.14
#2006-02-28| 858.03
#2006-03-01| 872.35
#2006-03-02| 869.84
#2006-03-03| 871.97
#2006-03-06| 870.31
#2006-03-07| 841.72
#2006-03-08| 838.05
#2006-03-09| 846.32
#2006-03-10| 849.70
#2006-03-13| 853.57
#2006-03-14| 867.42
#2006-03-15| 889.84
#2006-03-16| 900.49
#2006-03-17| 897.26
#2006-03-20| 904.20
#2006-03-21| 893.56
#2006-03-22| 895.27
#2006-03-23| 900.92
#2006-03-24| 925.44
#2006-03-27| 922.31
#2006-03-28| 919.08
#2006-03-29| 917.44
#2006-03-30| 959.85
#2006-03-31| 943.09
#2006-04-03| 976.47
#2006-04-04| 987.63
#2006-04-05|1003.45
#2006-04-06|1010.89
#2006-04-07| 983.14
#2006-04-10|1000.20
#2006-04-11|1006.72
#2006-04-12| 994.02
#2006-04-13| 990.94
#2006-04-14| .
#2006-04-17|1004.35
#2006-04-18|1033.93
#2006-04-19|1053.35
#2006-04-20|1026.94
#2006-04-21|1056.68
#2006-04-24|1057.74
#2006-04-25|1051.81
#2006-04-26|1055.40
#2006-04-27|1033.81
#2006-04-28|1036.01
#2006-05-01|1042.21
#2006-05-02|1081.75
#2006-05-03|1066.32
#2006-05-04|1095.18
#2006-05-05|1122.74
#2006-05-08|1116.23
#2006-05-09|1136.26
#2006-05-10|1144.27
#2006-05-11|1160.41
#2006-05-12|1121.82
#2006-05-15|1053.96
#2006-05-16|1031.93
#2006-05-17| 988.39
#2006-05-18| 974.66
#2006-05-19| 951.08
#2006-05-22| 900.51
#2006-05-23| 973.64
#2006-05-24| 946.12
#2006-05-25| 968.54
#2006-05-26|1002.57
#2006-05-29| .
#2006-05-30| 994.36
#2006-05-31|1002.24
#2006-06-01| 983.65
#2006-06-02| 997.43
#2006-06-05| 997.09
#2006-06-06| 946.45
#2006-06-07| 940.84
#2006-06-08| 872.59
#2006-06-09| 903.37
#2006-06-12| 891.09
#2006-06-13| 849.79
#2006-06-14| 857.75
#2006-06-15| 916.49
#2006-06-16| 905.78
#2006-06-19| 903.20
#2006-06-20| 921.97
#2006-06-21| 934.18
#2006-06-22| 928.94
#2006-06-23| 928.19
#2006-06-26| 932.20
#2006-06-27| 926.51
#2006-06-28| 915.62
#2006-06-29| 950.46
#2006-06-30| 985.61
#2006-07-03| 997.27
#2006-07-04| .
#2006-07-05| 965.45
#2006-07-06| 981.00
#2006-07-07| 999.05
#2006-07-10| 985.22
#2006-07-11| 987.93
#2006-07-12|1005.62
#2006-07-13| 981.53
#2006-07-14| 957.95
#2006-07-17| 933.84
#2006-07-18| 921.81
#2006-07-19| 962.04
#2006-07-20| 967.09
#2006-07-21| 944.37
#2006-07-24| 948.70
#2006-07-25| 961.78
#2006-07-26| 963.91
#2006-07-27| 999.89
#2006-07-28|1004.92
#2006-07-31| 998.67
#2006-08-01| 987.59
#2006-08-02|1012.37
#2006-08-03| 999.96
#2006-08-04|1026.25
#2006-08-07|1010.24
#2006-08-08|1010.15
#2006-08-09|1009.40
#2006-08-10| 995.29
#2006-08-11| 995.31
#2006-08-14| 998.89
#2006-08-15| 999.20
#2006-08-16|1025.12
#2006-08-17|1027.88
#2006-08-18|1010.13
#2006-08-21|1036.85
#2006-08-22|1034.55
#2006-08-23|1024.11
#2006-08-24|1007.63
#2006-08-25|1012.09
#2006-08-28|1017.76
#2006-08-29|1006.91
#2006-08-30|1024.93
#2006-08-31|1011.97
#2006-09-01|1025.29
#2006-09-04| .
#2006-09-05|1053.03
#2006-09-06|1029.24
#2006-09-07| 999.47
#2006-09-08| 988.31
#2006-09-11| 951.79
#2006-09-12| 958.78
#2006-09-13| 955.02
#2006-09-14| 970.32
#2006-09-15| 944.29
#2006-09-18| 960.62
#2006-09-19| 950.10
#2006-09-20| 949.37
#2006-09-21| 958.47
#2006-09-22| 940.33
#2006-09-25| 909.58
#2006-09-26| 935.00
#2006-09-27| 958.22
#2006-09-28| 966.54
#2006-09-29| 955.89
#2006-10-02| 974.31
#2006-10-03| 957.53
#2006-10-04| 932.35
#2006-10-05| 956.96
#2006-10-06| 953.48
#2006-10-09| 979.32
#2006-10-10| 986.21
#2006-10-11| 983.97
#2006-10-12|1005.59
#2006-10-13|1020.18
#2006-10-16|1034.68
#2006-10-17|1015.90
#2006-10-18|1036.70
#2006-10-19|1055.52
#2006-10-20|1060.61
#2006-10-23|1057.13
#2006-10-24|1058.19
#2006-10-25|1073.22
#2006-10-26|1070.40
#2006-10-27|1081.07
#2006-10-30|1067.97
#2006-10-31|1078.75
#2006-11-01|1098.82
#2006-11-02|1088.56
#2006-11-03|1083.79
#2006-11-06|1109.02
#2006-11-07|1119.56
#2006-11-08|1106.76
#2006-11-09|1105.47
#2006-11-10|1099.10
#2006-11-13|1066.93
#2006-11-14|1066.61
#2006-11-15|1069.94
#2006-11-16|1072.58
#2006-11-17|1041.20
#2006-11-20|1056.28
#2006-11-21|1059.65
#2006-11-22|1072.40
#2006-11-23| .
#2006-11-24|1078.77
#2006-11-27|1066.83
#2006-11-28|1057.07
#2006-11-29|1078.38
#2006-11-30|1088.01
#2006-12-01|1094.94
#2006-12-04|1108.26
#2006-12-05|1126.92
#2006-12-06|1129.90
#2006-12-07|1125.29
#2006-12-08|1108.83
#2006-12-11|1108.58
#2006-12-12|1106.16
#2006-12-13|1112.81
#2006-12-14|1130.63
#2006-12-15|1128.91
#2006-12-18|1119.49
#2006-12-19|1117.29
#2006-12-20|1117.40
#2006-12-21|1104.06
#2006-12-22|1100.45
#2006-12-25| .
#2006-12-26|1098.48
#2006-12-27|1114.15
#2006-12-28|1124.16
#2006-12-29|1122.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1103.61
#2007-01-04|1061.44
#2007-01-05|1036.39
#2007-01-08|1048.26
#2007-01-09|1049.63
#2007-01-10|1045.05
#2007-01-11|1078.30
#2007-01-12|1080.22
#2007-01-15| .
#2007-01-16|1067.96
#2007-01-17|1062.26
#2007-01-18|1067.87
#2007-01-19|1076.71
#2007-01-22|1080.13
#2007-01-23|1103.67
#2007-01-24|1125.20
#2007-01-25|1121.86
#2007-01-26|1095.23
#2007-01-29|1098.74
#2007-01-30|1112.51
#2007-01-31|1112.84
#2007-02-01|1138.81
#2007-02-02|1127.30
#2007-02-05|1123.24
#2007-02-06|1128.40
#2007-02-07|1155.87
#2007-02-08|1137.46
#2007-02-09|1141.55
#2007-02-12|1133.15
#2007-02-13|1150.65
#2007-02-14|1188.97
#2007-02-15|1192.76
#2007-02-16|1184.79
#2007-02-19| .
#2007-02-20|1196.22
#2007-02-21|1180.70
#2007-02-22|1202.56
#2007-02-23|1223.38
#2007-02-26|1240.40
#2007-02-27|1175.83
#2007-02-28|1148.76
#2007-03-01|1136.30
#2007-03-02|1132.05
#2007-03-05|1103.14
#2007-03-06|1123.88
#2007-03-07|1139.11
#2007-03-08|1157.74
#2007-03-09|1153.10
#2007-03-12|1159.35
#2007-03-13|1146.76
#2007-03-14|1109.51
#2007-03-15|1159.72
#2007-03-16|1159.68
#2007-03-19|1181.29
#2007-03-20|1194.30
#2007-03-21|1211.55
#2007-03-22|1232.20
#2007-03-23|1233.52
#2007-03-26|1230.55
#2007-03-27|1234.13
#2007-03-28|1221.17
#2007-03-29|1240.61
#2007-03-30|1248.39
#2007-04-02|1255.65
#2007-04-03|1283.11
#2007-04-04|1284.50
#2007-04-05|1289.25
#2007-04-06| .
#2007-04-09|1282.52
#2007-04-10|1311.01
#2007-04-11|1306.52
#2007-04-12|1304.10
#2007-04-13|1305.61
#2007-04-16|1326.26
#2007-04-17|1332.59
#2007-04-18|1309.11
#2007-04-19|1295.04
#2007-04-20|1318.05
#2007-04-23|1315.48
#2007-04-24|1301.49
#2007-04-25|1317.31
#2007-04-26|1302.21
#2007-04-27|1298.50
#2007-04-30|1302.22
#2007-05-01|1296.02
#2007-05-02|1312.34
#2007-05-03|1315.64
#2007-05-04|1364.87
#2007-05-07|1372.86
#2007-05-08|1341.01
#2007-05-09|1396.39
#2007-05-10|1354.32
#2007-05-11|1379.54
#2007-05-14|1357.19
#2007-05-15|1365.95
#2007-05-16|1368.65
#2007-05-17|1346.23
#2007-05-18|1361.47
#2007-05-21|1385.07
#2007-05-22|1382.05
#2007-05-23|1401.92
#2007-05-24|1377.10
#2007-05-25|1393.05
#2007-05-28| .
#2007-05-29|1392.18
#2007-05-30|1385.04
#2007-05-31|1420.35
#2007-06-01|1444.39
#2007-06-04|1450.88
#2007-06-05|1451.79
#2007-06-06|1411.92
#2007-06-07|1399.17
#2007-06-08|1382.06
#2007-06-11|1410.99
#2007-06-12|1398.69
#2007-06-13|1434.02
#2007-06-14|1462.04
#2007-06-15|1493.22
#2007-06-18|1495.25
#2007-06-19|1492.48
#2007-06-20|1504.73
#2007-06-21|1492.91
#2007-06-22|1485.71
#2007-06-25|1479.39
#2007-06-26|1468.81
#2007-06-27|1441.15
#2007-06-28|1470.02
#2007-06-29|1485.10
#2007-07-02|1521.73
#2007-07-03|1536.20
#2007-07-04| .
#2007-07-05|1548.77
#2007-07-06|1580.14
#2007-07-09|1605.55
#2007-07-10|1571.35
#2007-07-11|1593.02
#2007-07-12|1614.79
#2007-07-13|1605.01
#2007-07-16|1593.24
#2007-07-17|1574.03
#2007-07-18|1550.69
#2007-07-19|1593.26
#2007-07-20|1586.48
#2007-07-23|1612.31
#2007-07-24|1576.44
#2007-07-25|1532.80
#2007-07-26|1467.61
#2007-07-27|1425.61
#2007-07-30|1447.21
#2007-07-31|1504.20
#2007-08-01|1452.40
#2007-08-02|1446.86
#2007-08-03|1431.38
#2007-08-06|1394.38
#2007-08-07|1406.31
#2007-08-08|1440.94
#2007-08-09|1384.74
#2007-08-10|1306.73
#2007-08-13|1373.60
#2007-08-14|1345.04
#2007-08-15|1321.22
#2007-08-16|1222.04
#2007-08-17|1258.57
#2007-08-20|1290.78
#2007-08-21|1301.10
#2007-08-22|1370.28
#2007-08-23|1373.62
#2007-08-24|1403.08
#2007-08-27|1404.67
#2007-08-28|1374.30
#2007-08-29|1389.25
#2007-08-30|1414.29
#2007-08-31|1444.72
#2007-09-03| .
#2007-09-04|1453.11
#2007-09-05|1440.10
#2007-09-06|1481.65
#2007-09-07|1440.51
#2007-09-10|1414.25
#2007-09-11|1460.27
#2007-09-12|1459.21
#2007-09-13|1486.15
#2007-09-14|1469.69
#2007-09-17|1444.54
#2007-09-18|1474.98
#2007-09-19|1567.24
#2007-09-20|1589.81
#2007-09-21|1615.58
#2007-09-24|1668.23
#2007-09-25|1623.11
#2007-09-26|1625.18
#2007-09-27|1650.19
#2007-09-28|1674.74
#2007-10-01|1713.67
#2007-10-02|1675.08
#2007-10-03|1677.02
#2007-10-04|1650.49
#2007-10-05|1684.93
#2007-10-08|1651.50
#2007-10-09|1669.90
#2007-10-10|1711.12
#2007-10-11|1761.26
#2007-10-12|1747.66
#2007-10-15|1720.19
#2007-10-16|1687.66
#2007-10-17|1702.50
#2007-10-18|1694.15
#2007-10-19|1675.92
#2007-10-22|1598.77
#2007-10-23|1655.84
#2007-10-24|1625.76
#2007-10-25|1668.05
#2007-10-26|1712.70
#2007-10-29|1749.38
#2007-10-30|1711.72
#2007-10-31|1733.26
#2007-11-01|1687.91
#2007-11-02|1666.68
#2007-11-05|1627.04
#2007-11-06|1675.77
#2007-11-07|1678.50
#2007-11-08|1776.09
#2007-11-09|1742.63
#2007-11-12|1678.34
#2007-11-13|1656.44
#2007-11-14|1688.94
#2007-11-15|1643.47
#2007-11-16|1625.23
#2007-11-19|1544.75
#2007-11-20|1595.26
#2007-11-21|1524.77
#2007-11-22| .
#2007-11-23|1589.70
#2007-11-26|1589.10
#2007-11-27|1559.83
#2007-11-28|1613.50
#2007-11-29|1666.11
#2007-11-30|1683.03
#2007-12-03|1651.81
#2007-12-04|1625.40
#2007-12-05|1666.05
#2007-12-06|1644.68
#2007-12-07|1704.30
#2007-12-10|1721.06
#2007-12-11|1709.01
#2007-12-12|1711.34
#2007-12-13|1626.58
#2007-12-14|1588.97
#2007-12-17|1530.37
#2007-12-18|1540.22
#2007-12-19|1531.51
#2007-12-20|1521.77
#2007-12-21|1568.84
#2007-12-24|1586.12
#2007-12-25| .
#2007-12-26|1593.56
#2007-12-27|1602.98
#2007-12-28|1611.45
#2007-12-31|1599.15
#2008-01-01| .
#2008-01-02|1581.01
#2008-01-03|1602.42
#2008-01-04|1561.82
#2008-01-07|1504.62
#2008-01-08|1529.62
#2008-01-09|1481.53
#2008-01-10|1468.86
#2008-01-11|1493.31
#2008-01-14|1522.40
#2008-01-15|1474.07
#2008-01-16|1398.06
#2008-01-17|1366.09
#2008-01-18|1382.44
#2008-01-21| .
#2008-01-22|1319.63
#2008-01-23|1289.39
#2008-01-24|1394.32
#2008-01-25|1420.45
#2008-01-28|1398.01
#2008-01-29|1450.80
#2008-01-30|1459.02
#2008-01-31|1483.81
#2008-02-01|1586.01
#2008-02-04|1592.65
#2008-02-05|1529.02
#2008-02-06|1525.98
#2008-02-07|1475.56
#2008-02-08|1505.23
#2008-02-11|1490.38
#2008-02-12|1566.13
#2008-02-13|1548.97
#2008-02-14|1577.71
#2008-02-15|1556.37
#2008-02-18| .
#2008-02-19|1613.26
#2008-02-20|1600.50
#2008-02-21|1658.91
#2008-02-22|1646.29
#2008-02-25|1660.18
#2008-02-26|1682.85
#2008-02-27|1716.94
#2008-02-28|1691.74
#2008-02-29|1672.01
#2008-03-03|1669.07
#2008-03-04|1672.04
#2008-03-05|1713.30
#2008-03-06|1725.77
#2008-03-07|1675.45
#2008-03-10|1600.29
#2008-03-11|1591.81
#2008-03-12|1662.11
#2008-03-13|1658.76
#2008-03-14|1684.85
#2008-03-17|1569.19
#2008-03-18|1622.69
#2008-03-19|1555.83
#2008-03-20|1470.44
#2008-03-21| .
#2008-03-24|1471.05
#2008-03-25|1554.38
#2008-03-26|1577.43
#2008-03-27|1604.06
#2008-03-28|1596.79
#2008-03-31|1613.07
#2008-04-01|1600.94
#2008-04-02|1628.42
#2008-04-03|1651.95
#2008-04-04|1696.62
#2008-04-07|1744.63
#2008-04-08|1743.72
#2008-04-09|1770.21
#2008-04-10|1752.08
#2008-04-11|1735.31
#2008-04-14|1711.33
#2008-04-15|1731.02
#2008-04-16|1817.55
#2008-04-17|1801.42
#2008-04-18|1797.28
#2008-04-21|1819.07
#2008-04-22|1850.21
#2008-04-23|1876.84
#2008-04-24|1816.54
#2008-04-25|1828.77
#2008-04-28|1846.57
#2008-04-29|1783.88
#2008-04-30|1777.81
#2008-05-01|1770.35
#2008-05-02|1827.84
#2008-05-05|1831.39
#2008-05-06|1886.68
#2008-05-07|1866.84
#2008-05-08|1905.01
#2008-05-09|1863.92
#2008-05-12|1887.00
#2008-05-13|1901.03
#2008-05-14|1954.53
#2008-05-15|1982.55
#2008-05-16|1993.38
#2008-05-19|2033.01
#2008-05-20|1939.64
#2008-05-21|1958.90
#2008-05-22|1982.23
#2008-05-23|1909.86
#2008-05-26| .
#2008-05-27|1874.25
#2008-05-28|1886.96
#2008-05-29|1887.68
#2008-05-30|1866.28
#2008-06-02|1869.06
#2008-06-03|1879.29
#2008-06-04|1837.01
#2008-06-05|1838.10
#2008-06-06|1857.62
#2008-06-09|1863.32
#2008-06-10|1801.36
#2008-06-11|1760.77
#2008-06-12|1778.71
#2008-06-13|1781.08
#2008-06-16|1808.67
#2008-06-17|1844.52
#2008-06-18|1831.12
#2008-06-19|1862.79
#2008-06-20|1849.26
#2008-06-23|1840.55
#2008-06-24|1838.33
#2008-06-25|1793.40
#2008-06-26|1790.30
#2008-06-27|1823.05
#2008-06-30|1844.40
#2008-07-01|1767.06
#2008-07-02|1694.15
#2008-07-03|1664.39
#2008-07-04| .
#2008-07-07|1673.95
#2008-07-08|1599.65
#2008-07-09|1657.41
#2008-07-10|1662.23
#2008-07-11|1646.46
#2008-07-14|1669.65
#2008-07-15|1611.14
#2008-07-16|1558.25
#2008-07-17|1585.21
#2008-07-18|1557.47
#2008-07-21|1589.12
#2008-07-22|1567.93
#2008-07-23|1557.07
#2008-07-24|1477.43
#2008-07-25|1494.08
#2008-07-28|1537.48
#2008-07-29|1552.23
#2008-07-30|1614.98
#2008-07-31|1619.38
#2008-08-01|1543.06
#2008-08-04|1477.70
#2008-08-05|1465.78
#2008-08-06|1499.53
#2008-08-07|1492.14
#2008-08-08|1429.37
#2008-08-11|1409.91
#2008-08-12|1381.71
#2008-08-13|1385.76
#2008-08-14|1431.92
#2008-08-15|1370.82
#2008-08-18|1380.50
#2008-08-19|1360.24
#2008-08-20|1418.30
#2008-08-21|1468.29
#2008-08-22|1463.33
#2008-08-25|1451.23
#2008-08-26|1427.22
#2008-08-27|1453.12
#2008-08-28|1458.72
#2008-08-29|1460.82
#2008-09-01| .
#2008-09-02|1340.12
#2008-09-03|1293.32
#2008-09-04|1244.37
#2008-09-05|1184.04
#2008-09-08|1222.61
#2008-09-09|1154.60
#2008-09-10|1134.21
#2008-09-11|1142.63
#2008-09-12|1233.98
#2008-09-15|1177.84
#2008-09-16|1106.05
#2008-09-17|1048.51
#2008-09-18|1059.25
#2008-09-19|1193.05
#2008-09-22|1214.19
#2008-09-23|1161.57
#2008-09-24|1132.26
#2008-09-25|1131.28
#2008-09-26|1077.98
#2008-09-29| 952.19
#2008-09-30| 966.43
#2008-10-01| 937.44
#2008-10-02| 869.15
#2008-10-03| 921.54
#2008-10-06| 781.99
#2008-10-07| 800.20
#2008-10-08| 714.73
#2008-10-09| 749.38
#2008-10-10| 671.20
#2008-10-13| 775.41
#2008-10-14| 784.46
#2008-10-15| 666.08
#2008-10-16| 589.37
#2008-10-17| 633.98
#2008-10-20| 668.05
#2008-10-21| 660.85
#2008-10-22| 589.27
#2008-10-23| 561.00
#2008-10-24| 542.41
#2008-10-27| 512.66
#2008-10-28| 515.89
#2008-10-29| 611.28
#2008-10-30| 636.68
#2008-10-31| 660.55
#2008-11-03| 676.99
#2008-11-04| 747.15
#2008-11-05| 708.07
#2008-11-06| 599.49
#2008-11-07| 618.44
#2008-11-10| 665.84
#2008-11-11| 606.16
#2008-11-12| 567.01
#2008-11-13| 554.00
#2008-11-14| 557.93
#2008-11-17| 540.56
#2008-11-18| 537.65
#2008-11-19| 497.41
#2008-11-20| 449.61
#2008-11-21| 461.28
#2008-11-24| 555.87
#2008-11-25| 538.27
#2008-11-26| 562.25
#2008-11-27| .
#2008-11-28| 575.53
#2008-12-01| 503.85
#2008-12-02| 498.81
#2008-12-03| 492.37
#2008-12-04| 485.51
#2008-12-05| 451.08
#2008-12-08| 518.29
#2008-12-09| 530.12
#2008-12-10| 564.07
#2008-12-11| 563.73
#2008-12-12| 549.61
#2008-12-15| 575.77
#2008-12-16| 569.75
#2008-12-17| 600.74
#2008-12-18| 594.05
#2008-12-19| 553.04
#2008-12-22| 533.36
#2008-12-23| 537.44
#2008-12-24| 534.12
#2008-12-25| .
#2008-12-26| 534.72
#2008-12-29| 552.31
#2008-12-30| 559.22
#2008-12-31| 555.84
#2009-01-01| .
#2009-01-02| 611.05
#2009-01-05| 610.95
#2009-01-06| 652.63
#2009-01-07| 640.98
#2009-01-08| 621.99
#2009-01-09| 601.21
#2009-01-12| 574.40
#2009-01-13| 556.45
#2009-01-14| 511.71
#2009-01-15| 505.85
#2009-01-16| 540.27
#2009-01-19| .
#2009-01-20| 496.60
#2009-01-21| 497.41
#2009-01-22| 495.70
#2009-01-23| 487.24
#2009-01-26| 532.19
#2009-01-27| 538.04
#2009-01-28| 561.61
#2009-01-29| 539.75
#2009-01-30| 512.66
#2009-02-02| 503.64
#2009-02-03| 522.24
#2009-02-04| 571.94
#2009-02-05| 577.91
#2009-02-06| 611.47
#2009-02-09| 624.62
#2009-02-10| 588.35
#2009-02-11| 579.95
#2009-02-12| 560.49
#2009-02-13| 577.87
#2009-02-16| .
#2009-02-17| 533.81
#2009-02-18| 529.30
#2009-02-19| 541.66
#2009-02-20| 505.80
#2009-02-23| 504.65
#2009-02-24| 494.21
#2009-02-25| 490.02
#2009-02-26| 505.49
#2009-02-27| 486.96
#2009-03-02| 449.03
#2009-03-03| 442.74
#2009-03-04| 495.53
#2009-03-05| 465.58
#2009-03-06| 477.67
#2009-03-09| 466.40
#2009-03-10| 506.18
#2009-03-11| 523.40
#2009-03-12| 515.17
#2009-03-13| 527.01
#2009-03-16| 536.74
#2009-03-17| 512.74
#2009-03-18| 502.47
#2009-03-19| 564.09
#2009-03-20| 571.87
#2009-03-23| 606.12
#2009-03-24| 596.20
#2009-03-25| 587.91
#2009-03-26| 604.17
#2009-03-27| 590.45
#2009-03-30| 543.20
#2009-03-31| 572.74
#2009-04-01| 581.13
#2009-04-02| 649.64
#2009-04-03| 641.70
#2009-04-06| 614.50
#2009-04-07| 601.58
#2009-04-08| 602.54
#2009-04-09| 634.92
#2009-04-10| .
#2009-04-13| 640.69
#2009-04-14| 671.94
#2009-04-15| 652.54
#2009-04-16| 665.73
#2009-04-17| 663.58
#2009-04-20| 611.30
#2009-04-21| 616.36
#2009-04-22| 639.55
#2009-04-23| 649.00
#2009-04-24| 688.69
#2009-04-27| 676.34
#2009-04-28| 645.77
#2009-04-29| 672.79
#2009-04-30| 690.17
#2009-05-01| 701.37
#2009-05-04| 724.75
#2009-05-05| 743.53
#2009-05-06| 760.62
#2009-05-07| 763.99
#2009-05-08| 785.39
#2009-05-11| 774.10
#2009-05-12| 752.21
#2009-05-13| 694.00
#2009-05-14| 702.05
#2009-05-15| 720.00
#2009-05-18| 730.41
#2009-05-19| 769.88
#2009-05-20| 802.69
#2009-05-21| 764.21
#2009-05-22| 787.95
#2009-05-25| .
#2009-05-26| 792.62
#2009-05-27| 801.22
#2009-05-28| 803.23
#2009-05-29| 830.20
#2009-06-01| 895.09
#2009-06-02| 912.73
#2009-06-03| 863.82
#2009-06-04| 833.24
#2009-06-05| 865.23
#2009-06-08| 833.41
#2009-06-09| 852.21
#2009-06-10| 889.03
#2009-06-11| 901.02
#2009-06-12| 879.24
#2009-06-15| 829.69
#2009-06-16| 829.78
#2009-06-17| 771.76
#2009-06-18| 769.29
#2009-06-19| 790.82
#2009-06-22| 756.46
#2009-06-23| 752.80
#2009-06-24| 801.64
#2009-06-25| 783.16
#2009-06-26| 794.40
#2009-06-29| 806.55
#2009-06-30| 788.91
#2009-07-01| 819.93
#2009-07-02| 777.16
#2009-07-03| .
#2009-07-06| 724.64
#2009-07-07| 732.74
#2009-07-08| 711.87
#2009-07-09| 733.18
#2009-07-10| 719.19
#2009-07-13| 731.36
#2009-07-14| 763.57
#2009-07-15| 806.22
#2009-07-16| 805.33
#2009-07-17| 815.63
#2009-07-20| 844.78
#2009-07-21| 863.80
#2009-07-22| 860.65
#2009-07-23| 901.07
#2009-07-24| 895.78
#2009-07-27| 910.20
#2009-07-28| 872.59
#2009-07-29| 853.84
#2009-07-30| 904.38
#2009-07-31| 913.34
#2009-08-03| 976.90
#2009-08-04| 962.45
#2009-08-05| 954.96
#2009-08-06| 942.93
#2009-08-07| 932.19
#2009-08-10| 905.21
#2009-08-11| 877.79
#2009-08-12| 889.88
#2009-08-13| 919.12
#2009-08-14| 903.45
#2009-08-17| 856.80
#2009-08-18| 877.14
#2009-08-19| 884.17
#2009-08-20| 904.12
#2009-08-21| 930.32
#2009-08-24| 958.24
#2009-08-25| 948.87
#2009-08-26| 915.87
#2009-08-27| 906.38
#2009-08-28| 934.54
#2009-08-31| 926.26
#2009-09-01| 895.03
#2009-09-02| 882.09
#2009-09-03| 903.32
#2009-09-04| 923.00
#2009-09-07| .
#2009-09-08| 983.23
#2009-09-09| 989.42
#2009-09-10| 990.51
#2009-09-11|1019.11
#2009-09-14|1011.84
#2009-09-15|1015.74
#2009-09-16|1049.53
#2009-09-17|1053.59
#2009-09-18|1033.41
#2009-09-21| 998.27
#2009-09-22|1024.48
#2009-09-23|1021.82
#2009-09-24| 983.38
#2009-09-25| 970.98
#2009-09-28| 991.03
#2009-09-29| 981.88
#2009-09-30| 979.22
#2009-10-01| 941.05
#2009-10-02| 921.13
#2009-10-05| 941.26
#2009-10-06| 995.53
#2009-10-07| 990.42
#2009-10-08|1033.71
#2009-10-09|1022.46
#2009-10-12|1030.48
#2009-10-13|1025.17
#2009-10-14|1080.59
#2009-10-15|1080.43
#2009-10-16|1071.24
#2009-10-19|1097.79
#2009-10-20|1088.53
#2009-10-21|1097.96
#2009-10-22|1078.27
#2009-10-23|1087.62
#2009-10-26|1072.08
#2009-10-27|1041.77
#2009-10-28| 981.51
#2009-10-29|1032.80
#2009-10-30| 988.18
#2009-11-02|1012.26
#2009-11-03| 994.64
#2009-11-04|1043.14
#2009-11-05|1046.94
#2009-11-06|1053.25
#2009-11-09|1103.90
#2009-11-10|1090.69
#2009-11-11|1109.77
#2009-11-12|1102.34
#2009-11-13|1112.98
#2009-11-16|1166.57
#2009-11-17|1148.73
#2009-11-18|1172.62
#2009-11-19|1123.90
#2009-11-20|1114.27
#2009-11-23|1158.65
#2009-11-24|1140.76
#2009-11-25|1158.95
#2009-11-26| .
#2009-11-27|1122.74
#2009-11-30|1114.49
#2009-12-01|1169.42
#2009-12-02|1186.20
#2009-12-03|1162.05
#2009-12-04|1137.50
#2009-12-07|1137.59
#2009-12-08|1102.56
#2009-12-09|1101.76
#2009-12-10|1103.92
#2009-12-11|1115.72
#2009-12-14|1132.59
#2009-12-15|1127.51
#2009-12-16|1149.63
#2009-12-17|1109.48
#2009-12-18|1103.54
#2009-12-21|1126.85
#2009-12-22|1118.90
#2009-12-23|1140.29
#2009-12-24|1151.78
#2009-12-25| .
#2009-12-28|1162.57
#2009-12-29|1179.66
#2009-12-30|1169.52
#2009-12-31|1181.58
#2010-01-01| .
#2010-01-04|1218.67
#2010-01-05|1228.39
#2010-01-06|1243.32
#2010-01-07|1241.36
#2010-01-08|1253.33
#2010-01-11|1261.81
#2010-01-12|1230.04
#2010-01-13|1228.76
#2010-01-14|1249.67
#2010-01-15|1226.17
#2010-01-18| .
#2010-01-19|1250.18
#2010-01-20|1190.35
#2010-01-21|1143.09
#2010-01-22|1142.27
#2010-01-25|1132.91
#2010-01-26|1114.85
#2010-01-27|1099.08
#2010-01-28|1066.16
#2010-01-29|1075.21
#2010-02-01|1092.40
#2010-02-02|1126.42
#2010-02-03|1107.58
#2010-02-04|1047.92
#2010-02-05|1016.68
#2010-02-08|1033.71
#2010-02-09|1056.06
#2010-02-10|1035.17
#2010-02-11|1052.77
#2010-02-12|1045.19
#2010-02-15| .
#2010-02-16|1094.12
#2010-02-17|1100.58
#2010-02-18|1114.02
#2010-02-19|1097.74
#2010-02-22|1110.07
#2010-02-23|1082.44
#2010-02-24|1086.21
#2010-02-25|1042.30
#2010-02-26|1069.28
#2010-03-01|1080.50
#2010-03-02|1105.99
#2010-03-03|1147.65
#2010-03-04|1135.92
#2010-03-05|1172.24
#2010-03-08|1175.79
#2010-03-09|1166.26
#2010-03-10|1185.17
#2010-03-11|1172.74
#2010-03-12|1189.88
#2010-03-15|1158.94
#2010-03-16|1184.11
#2010-03-17|1208.52
#2010-03-18|1193.11
#2010-03-19|1161.60
#2010-03-22|1170.75
#2010-03-23|1191.27
#2010-03-24|1183.68
#2010-03-25|1197.31
#2010-03-26|1200.82
#2010-03-29|1222.45
#2010-03-30|1222.78
#2010-03-31|1235.10
#2010-04-01|1273.85
#2010-04-02| .
#2010-04-05|1273.81
#2010-04-06|1289.57
#2010-04-07|1272.71
#2010-04-08|1252.96
#2010-04-09|1280.32
#2010-04-12|1279.60
#2010-04-13|1260.54
#2010-04-14|1289.21
#2010-04-15|1287.52
#2010-04-16|1239.16
#2010-04-19|1218.93
#2010-04-20|1233.89
#2010-04-21|1206.79
#2010-04-22|1188.75
#2010-04-23|1207.80
#2010-04-26|1238.78
#2010-04-27|1179.60
#2010-04-28|1159.98
#2010-04-29|1175.52
#2010-04-30|1146.20
#2010-05-03|1138.95
#2010-05-04|1060.28
#2010-05-05|1052.21
#2010-05-06|1029.90
#2010-05-07| 999.49
#2010-05-10|1096.78
#2010-05-11|1066.36
#2010-05-12|1074.06
#2010-05-13|1084.06
#2010-05-14|1017.91
#2010-05-17| 996.55
#2010-05-18|1018.35
#2010-05-19| 955.57
#2010-05-20| 915.18
#2010-05-21| 949.93
#2010-05-24| 949.95
#2010-05-25| 911.44
#2010-05-26| 966.16
#2010-05-27|1005.83
#2010-05-28|1000.08
#2010-05-31| .
#2010-06-01|1001.43
#2010-06-02| 985.09
#2010-06-03| 989.72
#2010-06-04| 956.68
#2010-06-07| 930.51
#2010-06-08| 928.68
#2010-06-09| 966.53
#2010-06-10|1000.77
#2010-06-11| 990.21
#2010-06-14|1038.02
#2010-06-15|1043.52
#2010-06-16|1045.66
#2010-06-17|1038.21
#2010-06-18|1045.57
#2010-06-21|1088.13
#2010-06-22|1067.72
#2010-06-23|1050.53
#2010-06-24|1028.28
#2010-06-25|1004.94
#2010-06-28|1027.53
#2010-06-29| 965.42
#2010-06-30| 947.94
#2010-07-01| 928.68
#2010-07-02| 947.35
#2010-07-05| .
#2010-07-06| 979.67
#2010-07-07| 981.47
#2010-07-08| 997.46
#2010-07-09|1012.58
#2010-07-12| 995.12
#2010-07-13|1020.55
#2010-07-14|1022.15
#2010-07-15|1009.95
#2010-07-16| 998.18
#2010-07-19| 996.44
#2010-07-20|1018.52
#2010-07-21|1040.47
#2010-07-22|1067.39
#2010-07-23|1080.25
#2010-07-26|1089.70
#2010-07-27|1092.05
#2010-07-28|1098.21
#2010-07-29|1090.63
#2010-07-30|1082.06
#2010-08-02|1142.81
#2010-08-03|1142.86
#2010-08-04|1137.53
#2010-08-05|1136.79
#2010-08-06|1143.12
#2010-08-09|1148.68
#2010-08-10|1110.00
#2010-08-11|1062.33
#2010-08-12|1057.93
#2010-08-13|1054.72
#2010-08-16|1070.82
#2010-08-17|1087.67
#2010-08-18|1075.45
#2010-08-19|1056.65
#2010-08-20|1037.06
#2010-08-23|1040.88
#2010-08-24|1010.96
#2010-08-25| 990.19
#2010-08-26|1019.28
#2010-08-27|1022.61
#2010-08-30|1021.97
#2010-08-31|1031.39
#2010-09-01|1085.92
#2010-09-02|1085.84
#2010-09-03|1102.58
#2010-09-06| .
#2010-09-07|1076.27
#2010-09-08|1102.75
#2010-09-09|1119.46
#2010-09-10|1113.50
#2010-09-13|1143.52
#2010-09-14|1149.33
#2010-09-15|1150.38
#2010-09-16|1149.09
#2010-09-17|1149.92
#2010-09-20|1162.36
#2010-09-21|1153.16
#2010-09-22|1179.71
#2010-09-23|1176.94
#2010-09-24|1197.32
#2010-09-27|1195.65
#2010-09-28|1209.95
#2010-09-29|1206.09
#2010-09-30|1198.71
#2010-10-01|1216.10
#2010-10-04|1196.41
#2010-10-05|1233.26
#2010-10-06|1264.23
#2010-10-07|1253.80
#2010-10-08|1272.72
#2010-10-11|1266.36
#2010-10-12|1246.44
#2010-10-13|1298.26
#2010-10-14|1320.81
#2010-10-15|1311.22
#2010-10-18|1292.77
#2010-10-19|1245.36
#2010-10-20|1285.35
#2010-10-21|1291.72
#2010-10-22|1278.13
#2010-10-25|1309.40
#2010-10-26|1293.27
#2010-10-27|1259.68
#2010-10-28|1277.40
#2010-10-29|1267.49
#2010-11-01|1283.03
#2010-11-02|1305.42
#2010-11-03|1302.66
#2010-11-04|1379.45
#2010-11-05|1388.10
#2010-11-08|1373.78
#2010-11-09|1402.79
#2010-11-10|1361.89
#2010-11-11|1387.01
#2010-11-12|1360.68
#2010-11-15|1364.25
#2010-11-16|1293.72
#2010-11-17|1303.52
#2010-11-18|1336.60
#2010-11-19|1324.05
#2010-11-22|1307.35
#2010-11-23|1270.51
#2010-11-24|1290.07
#2010-11-25| .
#2010-11-26|1279.42
#2010-11-29|1242.79
#2010-11-30|1249.45
#2010-12-01|1293.85
#2010-12-02|1338.36
#2010-12-03|1355.60
#2010-12-06|1365.89
#2010-12-07|1394.26
#2010-12-08|1362.89
#2010-12-09|1362.12
#2010-12-10|1373.17
#2010-12-13|1407.45
#2010-12-14|1397.54
#2010-12-15|1387.82
#2010-12-16|1377.39
#2010-12-17|1375.76
#2010-12-20|1382.82
#2010-12-21|1417.04
#2010-12-22|1420.47
#2010-12-23|1411.38
#2010-12-24| .
#2010-12-27|1414.68
#2010-12-28|1413.77
#2010-12-29|1430.07
#2010-12-30|1432.62
#2010-12-31|1433.92
#2011-01-03|1428.66
#2011-01-04|1436.11
#2011-01-05|1409.12
#2011-01-06|1398.46
#2011-01-07|1395.39
#2011-01-10|1376.83
#2011-01-11|1400.53
#2011-01-12|1441.54
#2011-01-13|1444.66
#2011-01-14|1426.95
#2011-01-17| .
#2011-01-18|1442.88
#2011-01-19|1418.90
#2011-01-20|1363.44
#2011-01-21|1388.92
#2011-01-24|1409.38
#2011-01-25|1381.26
#2011-01-26|1416.23
#2011-01-27|1420.21
#2011-01-28|1380.68
#2011-01-31|1395.16
#2011-02-01|1433.55
#2011-02-02|1462.80
#2011-02-03|1449.98
#2011-02-04|1450.44
#2011-02-07|1481.57
#2011-02-08|1497.03
#2011-02-09|1474.52
#2011-02-10|1454.73
#2011-02-11|1470.69
#2011-02-14|1483.44
#2011-02-15|1466.31
#2011-02-16|1457.49
#2011-02-17|1453.12
#2011-02-18|1441.63
#2011-02-21| .
#2011-02-22|1427.76
#2011-02-23|1392.73
#2011-02-24|1388.39
#2011-02-25|1416.42
#2011-02-28|1441.96
#2011-03-01|1441.15
#2011-03-02|1440.79
#2011-03-03|1467.18
#2011-03-04|1459.49
#2011-03-07|1441.50
#2011-03-08|1417.20
#2011-03-09|1406.03
#2011-03-10|1349.90
#2011-03-11|1351.48
#2011-03-14|1356.10
#2011-03-15|1326.73
#2011-03-16|1303.99
#2011-03-17|1349.17
#2011-03-18|1364.96
#2011-03-21|1386.59
#2011-03-22|1382.78
#2011-03-23|1400.25
#2011-03-24|1423.04
#2011-03-25|1419.63
#2011-03-28|1414.31
#2011-03-29|1430.66
#2011-03-30|1447.68
#2011-03-31|1447.73
#2011-04-01|1468.13
#2011-04-04|1491.86
#2011-04-05|1496.16
#2011-04-06|1511.03
#2011-04-07|1490.03
#2011-04-08|1533.27
#2011-04-11|1540.48
#2011-04-12|1481.15
#2011-04-13|1484.33
#2011-04-14|1474.58
#2011-04-15|1468.22
#2011-04-18|1415.25
#2011-04-19|1442.42
#2011-04-20|1496.49
#2011-04-21|1519.00
#2011-04-22| .
#2011-04-25|1512.14
#2011-04-26|1510.00
#2011-04-27|1492.47
#2011-04-28|1512.31
#2011-04-29|1518.29
#2011-05-02|1523.33
#2011-05-03|1484.95
#2011-05-04|1448.78
#2011-05-05|1410.81
#2011-05-06|1437.37
#2011-05-09|1413.69
#2011-05-10|1444.09
#2011-05-11|1425.73
#2011-05-12|1387.12
#2011-05-13|1375.92
#2011-05-16|1394.43
#2011-05-17|1369.01
#2011-05-18|1385.70
#2011-05-19|1382.23
#2011-05-20|1375.84
#2011-05-23|1336.05
#2011-05-24|1361.72
#2011-05-25|1373.01
#2011-05-26|1383.62
#2011-05-27|1419.49
#2011-05-30| .
#2011-05-31|1431.73
#2011-06-01|1422.90
#2011-06-02|1389.57
#2011-06-03|1381.81
#2011-06-06|1385.75
#2011-06-07|1401.51
#2011-06-08|1370.42
#2011-06-09|1385.25
#2011-06-10|1344.22
#2011-06-13|1347.07
#2011-06-14|1362.38
#2011-06-15|1332.42
#2011-06-16|1307.10
#2011-06-17|1316.71
#2011-06-20|1311.32
#2011-06-21|1349.12
#2011-06-22|1352.92
#2011-06-23|1299.64
#2011-06-24|1319.72
#2011-06-27|1328.87
#2011-06-28|1351.24
#2011-06-29|1389.85
#2011-06-30|1419.95
#2011-07-01|1429.53
#2011-07-04| .
#2011-07-05|1430.71
#2011-07-06|1416.11
#2011-07-07|1447.90
#2011-07-08|1417.96
#2011-07-11|1378.87
#2011-07-12|1361.98
#2011-07-13|1402.15
#2011-07-14|1384.85
#2011-07-15|1371.93
#2011-07-18|1335.10
#2011-07-19|1367.43
#2011-07-20|1381.52
#2011-07-21|1394.40
#2011-07-22|1406.78
#2011-07-25|1401.41
#2011-07-26|1407.49
#2011-07-27|1392.47
#2011-07-28|1374.87
#2011-07-29|1363.92
#2011-08-01|1334.90
#2011-08-02|1300.98
#2011-08-03|1264.43
#2011-08-04|1183.72
#2011-08-05|1145.73
#2011-08-08|1074.54
#2011-08-09|1109.63
#2011-08-10|1068.73
#2011-08-11|1118.95
#2011-08-12|1153.63
#2011-08-15|1177.02
#2011-08-16|1169.21
#2011-08-17|1184.46
#2011-08-18|1093.86
#2011-08-19|1083.61
#2011-08-22|1080.74
#2011-08-23|1080.63
#2011-08-24|1101.55
#2011-08-25|1093.35
#2011-08-26|1094.38
#2011-08-29|1114.77
#2011-08-30|1148.71
#2011-08-31|1191.60
#2011-09-01|1174.11
#2011-09-02|1139.83
#2011-09-05| .
#2011-09-06|1084.22
#2011-09-07|1127.30
#2011-09-08|1144.87
#2011-09-09|1085.20
#2011-09-12|1055.20
#2011-09-13|1065.89
#2011-09-14|1068.30
#2011-09-15|1101.80
#2011-09-16|1107.00
#2011-09-19|1052.46
#2011-09-20|1072.66
#2011-09-21|1031.35
#2011-09-22| 926.24
#2011-09-23| 925.31
#2011-09-26| 921.00
#2011-09-27| 999.29
#2011-09-28| 961.59
#2011-09-29| 946.75
#2011-09-30| 918.08
#2011-10-03| 896.86
#2011-10-04| 862.26
#2011-10-05| 911.72
#2011-10-06| 966.66
#2011-10-07| 980.44
#2011-10-10|1013.78
#2011-10-11|1008.87
#2011-10-12|1049.39
#2011-10-13|1019.37
#2011-10-14|1041.56
#2011-10-17|1016.52
#2011-10-18| 991.13
#2011-10-19| 999.12
#2011-10-20| 957.71
#2011-10-21|1008.92
#2011-10-24|1061.92
#2011-10-25|1052.51
#2011-10-26|1046.73
#2011-10-27|1139.06
#2011-10-28|1153.60
#2011-10-31|1083.92
#2011-11-01|1024.70
#2011-11-02|1059.63
#2011-11-03|1084.65
#2011-11-04|1085.38
#2011-11-07|1084.70
#2011-11-08|1103.70
#2011-11-09|1071.22
#2011-11-10|1054.76
#2011-11-11|1092.48
#2011-11-14|1066.82
#2011-11-15|1053.73
#2011-11-16|1052.25
#2011-11-17|1021.94
#2011-11-18|1004.59
#2011-11-21| 940.66
#2011-11-22| 935.41
#2011-11-23| 913.19
#2011-11-24| .
#2011-11-25| 924.06
#2011-11-28| 967.12
#2011-11-29| 971.29
#2011-11-30|1038.72
#2011-12-01|1027.39
#2011-12-02|1046.48
#2011-12-05|1065.01
#2011-12-06|1050.38
#2011-12-07|1046.74
#2011-12-08|1010.92
#2011-12-09|1027.83
#2011-12-12| 983.14
#2011-12-13| 987.01
#2011-12-14| 940.79
#2011-12-15| 949.13
#2011-12-16| 961.21
#2011-12-19| 950.06
#2011-12-20| 981.82
#2011-12-21| 976.31
#2011-12-22| 992.99
#2011-12-23| 996.24
#2011-12-26| .
#2011-12-27| 999.03
#2011-12-28| 971.48
#2011-12-29| 976.45
#2011-12-30| 990.38
#2012-01-02| .
#2012-01-03|1055.91
#2012-01-04|1044.79
#2012-01-05|1026.47
#2012-01-06|1022.76
#2012-01-09|1019.92
#2012-01-10|1056.16
#2012-01-11|1054.22
#2012-01-12|1068.07
#2012-01-13|1060.55
#2012-01-16| .
#2012-01-17|1095.80
#2012-01-18|1108.75
#2012-01-19|1129.35
#2012-01-20|1121.98
#2012-01-23|1145.81
#2012-01-24|1129.38
#2012-01-25|1125.75
#2012-01-26|1179.41
#2012-01-27|1157.61
#2012-01-30|1137.12
#2012-01-31|1136.25
#2012-02-01|1179.59
#2012-02-02|1208.03
#2012-02-03|1222.75
#2012-02-06|1207.93
#2012-02-07|1197.42
#2012-02-08|1192.12
#2012-02-09|1193.88
#2012-02-10|1159.64
#2012-02-13|1177.16
#2012-02-14|1150.15
#2012-02-15|1140.43
#2012-02-16|1134.79
#2012-02-17|1148.30
#2012-02-20| .
#2012-02-21|1174.46
#2012-02-22|1160.68
#2012-02-23|1165.43
#2012-02-24|1175.90
#2012-02-27|1170.01
#2012-02-28|1183.29
#2012-02-29|1169.21
#2012-03-01|1171.33
#2012-03-02|1155.43
#2012-03-05|1117.81
#2012-03-06|1079.69
#2012-03-07|1086.63
#2012-03-08|1117.57
#2012-03-09|1119.56
#2012-03-12|1108.69
#2012-03-13|1134.59
#2012-03-14|1112.76
#2012-03-15|1121.32
#2012-03-16|1142.02
#2012-03-19|1152.90
#2012-03-20|1112.15
#2012-03-21|1105.46
#2012-03-22|1069.66
#2012-03-23|1082.19
#2012-03-26|1090.59
#2012-03-27|1091.52
#2012-03-28|1056.63
#2012-03-29|1056.25
#2012-03-30|1075.00
#2012-04-02|1099.30
#2012-04-03|1087.76
#2012-04-04|1042.98
#2012-04-05|1057.44
#2012-04-06| .
#2012-04-09|1058.73
#2012-04-10|1015.72
#2012-04-11|1033.79
#2012-04-12|1068.05
#2012-04-13|1049.24
#2012-04-16|1043.08
#2012-04-17|1076.04
#2012-04-18|1081.58
#2012-04-19|1078.10
#2012-04-20|1093.47
#2012-04-23|1049.39
#2012-04-24|1066.16
#2012-04-25|1087.89
#2012-04-26|1098.32
#2012-04-27|1113.27
#2012-04-30|1099.59
#2012-05-01|1116.85
#2012-05-02|1097.12
#2012-05-03|1084.95
#2012-05-04|1041.19
#2012-05-07|1044.03
#2012-05-08|1004.30
#2012-05-09|1005.77
#2012-05-10|1016.30
#2012-05-11|1004.66
#2012-05-14| 970.36
#2012-05-15| 947.42
#2012-05-16| 934.27
#2012-05-17| 914.87
#2012-05-18| 899.82
#2012-05-21| 912.46
#2012-05-22| 940.83
#2012-05-23| 891.98
#2012-05-24| 904.03
#2012-05-25| 889.88
#2012-05-28| .
#2012-05-29| 922.34
#2012-05-30| 885.71
#2012-05-31| 869.71
#2012-06-01| 858.17
#2012-06-04| 861.07
#2012-06-05| 862.15
#2012-06-06| 907.97
#2012-06-07| 935.86
#2012-06-08| 904.66
#2012-06-11| 905.29
#2012-06-12| 914.10
#2012-06-13| 909.54
#2012-06-14| 900.89
#2012-06-15| 924.03
#2012-06-18| 924.30
#2012-06-19| 947.93
#2012-06-20| 961.58
#2012-06-21| 927.68
#2012-06-22| 904.29
#2012-06-25| 878.25
#2012-06-26| 877.95
#2012-06-27| 880.21
#2012-06-28| 875.23
#2012-06-29| 916.37
#2012-07-02| 925.20
#2012-07-03| 947.25
#2012-07-04| .
#2012-07-05| 939.79
#2012-07-06| 917.20
#2012-07-09| 904.33
#2012-07-10| 909.85
#2012-07-11| 910.32
#2012-07-12| 880.02
#2012-07-13| 910.87
#2012-07-16| 907.68
#2012-07-17| 895.43
#2012-07-18| 907.77
#2012-07-19| 924.38
#2012-07-20| 900.00
#2012-07-23| 865.91
#2012-07-24| 861.03
#2012-07-25| 860.16
#2012-07-26| 889.58
#2012-07-27| 904.54
#2012-07-30| 919.98
#2012-07-31| 916.96
#2012-08-01| 920.06
#2012-08-02| 889.92
#2012-08-03| 925.26
#2012-08-06| 943.20
#2012-08-07| 963.04
#2012-08-08| 972.95
#2012-08-09| 975.45
#2012-08-10| 978.46
#2012-08-13| 973.07
#2012-08-14| 972.00
#2012-08-15| 953.10
#2012-08-16| 966.52
#2012-08-17| 965.22
#2012-08-20| 956.14
#2012-08-21| 982.16
#2012-08-22| 963.27
#2012-08-23| 973.76
#2012-08-24| 956.76
#2012-08-27| 957.17
#2012-08-28| 954.71
#2012-08-29| 937.52
#2012-08-30| 913.40
#2012-08-31| 933.05
#2012-09-03| .
#2012-09-04| 925.77
#2012-09-05| 927.50
#2012-09-06| 965.30
#2012-09-07|1008.50
#2012-09-10|1015.99
#2012-09-11|1015.04
#2012-09-12|1013.18
#2012-09-13|1013.90
#2012-09-14|1093.40
#2012-09-17|1079.50
#2012-09-18|1067.53
#2012-09-19|1066.02
#2012-09-20|1041.85
#2012-09-21|1038.98
#2012-09-24|1020.01
#2012-09-25|1019.47
#2012-09-26| 984.33
#2012-09-27| 996.56
#2012-09-28| 991.72
#2012-10-01|1012.55
#2012-10-02|1004.89
#2012-10-03| 997.45
#2012-10-04| 998.15
#2012-10-05|1013.82
#2012-10-08| 996.77
#2012-10-09|1000.13
#2012-10-10| 992.52
#2012-10-11|1009.89
#2012-10-12|1001.24
#2012-10-15| 988.74
#2012-10-16|1011.23
#2012-10-17|1050.29
#2012-10-18|1058.99
#2012-10-19|1040.26
#2012-10-22|1041.26
#2012-10-23|1011.24
#2012-10-24|1021.17
#2012-10-25|1018.81
#2012-10-26|1021.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1016.68
#2012-11-01|1033.14
#2012-11-02|1034.96
#2012-11-05|1018.95
#2012-11-06|1027.25
#2012-11-07|1003.69
#2012-11-08| 997.57
#2012-11-09| 993.45
#2012-11-12| 987.15
#2012-11-13| 983.69
#2012-11-14| 962.57
#2012-11-15| 955.32
#2012-11-16| 937.32
#2012-11-19| 971.80
#2012-11-20| 972.24
#2012-11-21| 968.44
#2012-11-22| .
#2012-11-23| 987.60
#2012-11-26| 983.41
#2012-11-27| 981.07
#2012-11-28| 970.91
#2012-11-29|1002.79
#2012-11-30|1000.00
#2012-12-03|1007.83
#2012-12-04|1006.24
#2012-12-05|1023.27
#2012-12-06|1030.88
#2012-12-07|1026.92
#2012-12-10|1032.43
#2012-12-11|1045.51
#2012-12-12|1055.95
#2012-12-13|1055.85
#2012-12-14|1062.15
#2012-12-17|1080.45
#2012-12-18|1100.62
#2012-12-19|1099.11
#2012-12-20|1095.71
#2012-12-21|1086.71
#2012-12-24|1086.75
#2012-12-25|1086.75
#2012-12-26|1087.42
#2012-12-27|1096.80
#2012-12-28|1091.00
#2012-12-31|1091.35
#2013-01-01|1091.35
#2013-01-02|1144.14
#2013-01-03|1134.79
#2013-01-04|1117.87
#2013-01-07|1113.72
#2013-01-08|1103.28
#2013-01-09|1106.25
#2013-01-10|1111.82
#2013-01-11|1103.47
#2013-01-14|1098.10
#2013-01-15|1093.77
#2013-01-16|1077.71
#2013-01-17|1077.42
#2013-01-18|1072.87
#2013-01-21|1086.29
#2013-01-22|1084.25
#2013-01-23|1082.02
#2013-01-24|1092.79
#2013-01-25|1086.46
#2013-01-28|1077.84
#2013-01-29|1096.13
#2013-01-30|1087.21
#2013-01-31|1088.20
#2013-02-01|1111.52
#2013-02-04|1086.42
#2013-02-05|1083.84
#2013-02-06|1091.27
#2013-02-07|1083.27
#2013-02-08|1092.60
#2013-02-11|1083.92
#2013-02-12|1084.86
#2013-02-13|1097.93
#2013-02-14|1093.40
#2013-02-15|1090.01
#2013-02-18|1079.12
#2013-02-19|1084.97
#2013-02-20|1056.87
#2013-02-21|1022.17
#2013-02-22|1022.46
#2013-02-25|1029.21
#2013-02-26|1015.26
#2013-02-27|1026.44
#2013-02-28|1023.57
#2013-03-01| 997.74
#2013-03-04| 977.78
#2013-03-05|1009.60
#2013-03-06|1001.25
#2013-03-07|1008.28
#2013-03-08|1001.99
#2013-03-11| .
#2013-03-12|1008.60
#2013-03-13| 995.62
#2013-03-14| 999.99
#2013-03-15|1007.26
#2013-03-18| 987.74
#2013-03-19| 956.17
#2013-03-20| 958.17
#2013-03-21| 955.99
#2013-03-22| 950.89
#2013-03-25| 939.23
#2013-03-26| 940.74
#2013-03-27| 935.27
#2013-03-28| 931.21
#2013-03-29| .
#2013-04-01| 933.54
#2013-04-02| 925.01
#2013-04-03| 908.25
#2013-04-04| 905.67
#2013-04-05| 905.01
#2013-04-08| 906.36
#2013-04-09| 939.59
#2013-04-10| 946.95
#2013-04-11| 942.37
#2013-04-12| 922.31
#2013-04-15| 880.54
#2013-04-16| 884.59
#2013-04-17| 856.57
#2013-04-18| 858.47
#2013-04-19| 869.09
#2013-04-22| 863.38
#2013-04-23| 873.62
#2013-04-24| 894.49
#2013-04-25| 918.91
#2013-04-26| 903.60
#2013-04-29| 909.84
#2013-04-30| 898.16
#2013-05-01| 895.65
#2013-05-02| 893.78
#2013-05-03| 927.46
#2013-05-06| 924.76
#2013-05-07| 932.22
#2013-05-08| 949.57
#2013-05-09| 949.02
#2013-05-10| 928.22
#2013-05-13| 924.15
#2013-05-14| 913.15
#2013-05-15| 901.87
#2013-05-16| 905.92
#2013-05-17| 904.43
#2013-05-20| 903.62
#2013-05-21| 924.81
#2013-05-22| 934.34
#2013-05-23| 903.75
#2013-05-24| 898.90
#2013-05-27| 898.82
#2013-05-28| 897.65
#2013-05-29| 896.69
#2013-05-30| 916.24
#2013-05-31| 895.00
#2013-06-03| 903.17
#2013-06-04| 899.62
#2013-06-05| 882.38
#2013-06-06| 876.25
#2013-06-07| 888.80
#2013-06-10| 875.16
#2013-06-11| 858.84
#2013-06-12| 857.51
#2013-06-13| 870.05
#2013-06-14| 885.57
#2013-06-17| 882.82
#2013-06-18| 879.09
#2013-06-19| 875.84
#2013-06-20| 827.05
#2013-06-21| 815.47
#2013-06-24| 788.44
#2013-06-25| 799.73
#2013-06-26| 790.99
#2013-06-27| 795.35
#2013-06-28| 786.82
#2013-07-01| 805.37
#2013-07-02| 798.63
#2013-07-03| 785.16
#2013-07-04| 803.18
#2013-07-05| 764.12
#2013-07-08| 777.17
#2013-07-09| 790.31
#2013-07-10| 787.48
#2013-07-11| 828.80
#2013-07-12| 819.17
#2013-07-15| 819.41
#2013-07-16| 835.10
#2013-07-17| 850.59
#2013-07-18| 859.62
#2013-07-19| 858.36
#2013-07-22| 866.39
#2013-07-23| 886.96
#2013-07-24| 886.93
#2013-07-25| 869.88
#2013-07-26| 873.82
#2013-07-29| 879.49
#2013-07-30| 875.08
#2013-07-31| 868.98
#2013-08-01| 889.73
#2013-08-02| 887.86
#2013-08-05| 894.10
#2013-08-06| 876.01
#2013-08-07| 873.77
#2013-08-08| 902.24
#2013-08-09| 940.72
#2013-08-12| 948.41
#2013-08-13| 959.22
#2013-08-14| 964.08
#2013-08-15| 945.95
#2013-08-16| 963.33
#2013-08-19| 948.88
#2013-08-20| 940.81
#2013-08-21| 930.81
#2013-08-22| 943.45
#2013-08-23| 953.31
#2013-08-26| 951.15
#2013-08-27| 934.11
#2013-08-28| 930.68
#2013-08-29| 922.79
#2013-08-30| 912.63
#2013-09-02| 940.76
#2013-09-03| 944.19
#2013-09-04| 954.09
#2013-09-05| 957.52
#2013-09-06| 964.77
#2013-09-09| 974.10
#2013-09-10| 993.72
#2013-09-11| 999.57
#2013-09-12| 997.50
#2013-09-13| 986.12
#2013-09-16| 997.58
#2013-09-17| 989.79
#2013-09-18| 986.81
#2013-09-19|1013.85
#2013-09-20| 992.92
#2013-09-23| 989.42
#2013-09-24| 984.45
#2013-09-25| 993.74
#2013-09-26| 995.28
#2013-09-27| 985.41
#2013-09-30| 976.36
#2013-10-01| 967.46
#2013-10-02| 978.45
#2013-10-03| 965.37
#2013-10-04| 962.31
#2013-10-07| 960.22
#2013-10-08| 953.40
#2013-10-09| 938.00
#2013-10-10| 954.93
#2013-10-11| 968.29
#2013-10-14| 973.37
#2013-10-15| 993.98
#2013-10-16| 990.01
#2013-10-17|1000.97
#2013-10-18|1009.52
#2013-10-21|1015.93
#2013-10-22|1032.03
#2013-10-23|1016.72
#2013-10-24|1025.50
#2013-10-25|1024.95
#2013-10-28|1017.89
#2013-10-29|1015.16
#2013-10-30|1022.11
#2013-10-31|1005.58
#2013-11-01| 989.47
#2013-11-04|1012.14
#2013-11-05|1028.77
#2013-11-06|1032.48
#2013-11-07|1020.43
#2013-11-08|1015.91
#2013-11-11|1011.86
#2013-11-12| 998.79
#2013-11-13| 982.85
#2013-11-14| 994.61
#2013-11-15|1000.05
#2013-11-18|1006.60
#2013-11-19| 997.26
#2013-11-20|1001.21
#2013-11-21| 987.99
#2013-11-22| 981.33
#2013-11-25| 976.15
#2013-11-26| 962.42
#2013-11-27| 974.18
#2013-11-28| 997.37
#2013-11-29| 993.71
#2013-12-02| 977.50
#2013-12-03| 966.93
#2013-12-04| 969.12
#2013-12-05| 968.65
#2013-12-06| 978.85
#2013-12-09| 981.19
#2013-12-10| 975.43
#2013-12-11| 962.03
#2013-12-12| 945.99
#2013-12-13| 943.83
#2013-12-16| 957.00
#2013-12-17| 956.18
#2013-12-18| 964.47
#2013-12-19| 969.56
#2013-12-20| 971.00
#2013-12-23| 979.03
#2013-12-24| 979.86
#2013-12-25| 979.86
#2013-12-26| 982.61
#2013-12-27|1008.47
#2013-12-30|1016.80
#2013-12-31|1015.37
#2014-01-01|1015.37
#2014-01-02| 999.47
#2014-01-03| 999.81
#2014-01-06| 983.21
#2014-01-07| 980.35
#2014-01-08| 982.04
#2014-01-09| 964.42
#2014-01-10| 977.61
#2014-01-13| 983.52
#2014-01-14| 983.84
#2014-01-15| 992.55
#2014-01-16|1016.70
#2014-01-17|1034.00
#2014-01-20|1031.53
#2014-01-21|1014.94
#2014-01-22|1022.25
#2014-01-23|1022.62
#2014-01-24| 993.54
#2014-01-27| 986.24
#2014-01-28|1000.20
#2014-01-29|1007.30
#2014-01-30|1001.11
#2014-01-31| 993.82
#2014-02-03| 975.56
#2014-02-04| 974.39
#2014-02-05| 982.38
#2014-02-06|1001.22
#2014-02-07|1017.85
#2014-02-10|1019.51
#2014-02-11|1044.80
#2014-02-12|1059.09
#2014-02-13|1058.51
#2014-02-14|1073.46
#2014-02-17|1085.96
#2014-02-18|1091.35
#2014-02-19|1098.09
#2014-02-20|1084.55
#2014-02-21|1086.97
#2014-02-24|1076.10
#2014-02-25|1063.19
#2014-02-26|1051.66
#2014-02-27|1061.62
#2014-02-28|1067.71
#2014-03-03|1043.14
#2014-03-04|1054.53
#2014-03-05|1057.40
#2014-03-06|1070.93
#2014-03-07|1038.13
#2014-03-10|1014.91
#2014-03-11|1014.55
#2014-03-12|1008.31
#2014-03-13|1001.29
#2014-03-14| 992.88
#2014-03-17|1013.75
#2014-03-18|1015.69
#2014-03-19|1000.60
#2014-03-20| 998.86
#2014-03-21|1008.56
#2014-03-24|1000.59
#2014-03-25|1024.03
#2014-03-26|1028.47
#2014-03-27|1023.94
#2014-03-28|1034.62
#2014-03-31|1042.26
#2014-04-01|1049.97
#2014-04-02|1057.99
#2014-04-03|1049.43
#2014-04-04|1067.37
#2014-04-07|1057.42
#2014-04-08|1073.72
#2014-04-09|1069.91
#2014-04-10|1068.55
#2014-04-11|1054.33
#2014-04-14|1067.20
#2014-04-15|1043.16
#2014-04-16|1053.50
#2014-04-17|1055.36
#2014-04-18|1053.96
#2014-04-21|1054.46
#2014-04-22|1057.56
#2014-04-23|1059.26
#2014-04-24|1065.60
#2014-04-25|1060.04
#2014-04-28|1048.26
#2014-04-29|1061.19
#2014-04-30|1069.44
#2014-05-01|1062.18
#2014-05-02|1072.89
#2014-05-05|1070.83
#2014-05-06|1072.26
#2014-05-07|1076.57
#2014-05-08|1080.02
#2014-05-09|1067.24
#2014-05-12|1094.89
#2014-05-13|1094.78
#2014-05-14|1100.92
#2014-05-15|1090.17
#2014-05-16|1075.56
#2014-05-19|1073.56
#2014-05-20|1066.09
#2014-05-21|1067.07
#2014-05-22|1074.62
#2014-05-23|1083.82
#2014-05-26|1086.91
#2014-05-27|1080.75
#2014-05-28|1067.12
#2014-05-29|1073.20
#2014-05-30|1046.31
#2014-06-02|1057.14
#2014-06-03|1048.91
#2014-06-04|1052.81
#2014-06-05|1055.88
#2014-06-06|1063.92
#2014-06-09|1068.47
#2014-06-10|1058.35
#2014-06-11|1058.05
#2014-06-12|1045.52
#2014-06-13|1042.51
#2014-06-16|1048.46
#2014-06-17|1050.97
#2014-06-18|1058.80
#2014-06-19|1071.19
#2014-06-20|1071.09
#2014-06-23|1081.99
#2014-06-24|1073.70
#2014-06-25|1062.72
#2014-06-26|1066.05
#2014-06-27|1067.31
#2014-06-30|1068.02
#2014-07-01|1093.47
#2014-07-02|1103.02
#2014-07-03|1122.48
#2014-07-04|1121.23
#2014-07-07|1113.47
#2014-07-08|1106.10
#2014-07-09|1110.78
#2014-07-10|1095.72
#2014-07-11|1093.69
#2014-07-14|1108.41
#2014-07-15|1109.39
#2014-07-16|1137.40
#2014-07-17|1122.23
#2014-07-18|1119.52
#2014-07-21|1121.55
#2014-07-22|1142.73
#2014-07-23|1148.67
#2014-07-24|1151.36
#2014-07-25|1153.69
#2014-07-28|1150.53
#2014-07-29|1156.92
#2014-07-30|1140.54
#2014-07-31|1120.18
#2014-08-01|1104.83
#2014-08-04|1108.60
#2014-08-05|1103.24
#2014-08-06|1105.96
#2014-08-07|1091.58
#2014-08-08|1096.57
#2014-08-11|1122.08
#2014-08-12|1119.69
#2014-08-13|1108.17
#2014-08-14|1100.58
#2014-08-15|1100.74
#2014-08-18|1112.65
#2014-08-19|1093.60
#2014-08-20|1099.69
#2014-08-21|1094.41
#2014-08-22|1082.23
#2014-08-25|1084.94
#2014-08-26|1090.18
#2014-08-27|1093.72
#2014-08-28|1066.58
#2014-08-29|1073.94
#2014-09-01|1073.17
#2014-09-02|1075.80
#2014-09-03|1082.34
#2014-09-04|1083.82
#2014-09-05|1072.07
#2014-09-08|1062.91
#2014-09-09|1054.33
#2014-09-10|1049.63
#2014-09-11|1048.87
#2014-09-12|1046.28
#2014-09-15|1046.10
#2014-09-16|1042.11
#2014-09-17|1051.83
#2014-09-18|1055.05
#2014-09-19|1041.85
#2014-09-22|1009.18
#2014-09-23|1012.90
#2014-09-24|1027.76
#2014-09-25|1003.89
#2014-09-26| 996.01
#2014-09-29| 988.16
#2014-09-30| 989.29
#2014-10-01| 972.93
#2014-10-02| 950.09
#2014-10-03| 937.23
#2014-10-06| 953.95
#2014-10-07| 951.96
#2014-10-08| 937.46
#2014-10-09| 946.65
#2014-10-10| 915.15
#2014-10-13| 942.62
#2014-10-14| 951.91
#2014-10-15| 926.22
#2014-10-16| 931.88
#2014-10-17| 947.09
#2014-10-20| 940.44
#2014-10-21| 958.89
#2014-10-22| 946.66
#2014-10-23| 944.21
#2014-10-24| 933.54
#2014-10-27| 925.13
#2014-10-28| 948.63
#2014-10-29| 946.68
#2014-10-30| 926.95
#2014-10-31| 929.99
#2014-11-03| 928.33
#2014-11-04| 923.77
#2014-11-05| 927.60
#2014-11-06| 925.44
#2014-11-07| 939.24
#2014-11-10| 940.10
#2014-11-11| 934.60
#2014-11-12| 938.27
#2014-11-13| 936.85
#2014-11-14| 932.56
#2014-11-17| 939.80
#2014-11-18| 939.95
#2014-11-19| 927.12
#2014-11-20| 912.43
#2014-11-21| 952.36
#2014-11-24| 942.20
#2014-11-25| 939.80
#2014-11-26| 948.28
#2014-11-27| 935.30
#2014-11-28| 916.47
#2014-12-01| 908.65
#2014-12-02| 912.12
#2014-12-03| 920.64
#2014-12-04| 909.01
#2014-12-05| 896.45
#2014-12-08| 887.91
#2014-12-09| 881.14
#2014-12-10| 870.02
#2014-12-11| 851.80
#2014-12-12| 832.17
#2014-12-15| 804.98
#2014-12-16| 832.10
#2014-12-17| 840.42
#2014-12-18| 846.26
#2014-12-19| 863.40
#2014-12-22| 858.29
#2014-12-23| 862.59
#2014-12-24| 860.85
#2014-12-25| 860.85
#2014-12-26| 860.89
#2014-12-29| 872.66
#2014-12-30| 871.22
#2014-12-31| 870.75
#2015-01-01| 870.75
#2015-01-02| 858.22
#2015-01-05| 821.01
#2015-01-06| 826.61
#2015-01-07| 822.03
#2015-01-08| 842.69
#2015-01-09| 836.53
#2015-01-12| 824.16
#2015-01-13| 821.17
#2015-01-14| 778.15
#2015-01-15| 787.44
#2015-01-16| 804.36
#2015-01-19| 802.53
#2015-01-20| 817.06
#2015-01-21| 823.64
#2015-01-22| 835.04
#2015-01-23| 810.77
#2015-01-26| 818.81
#2015-01-27| 822.16
#2015-01-28| 826.95
#2015-01-29| 812.65
#2015-01-30| 818.89
#2015-02-02| 829.72
#2015-02-03| 867.06
#2015-02-04| 861.14
#2015-02-05| 874.32
#2015-02-06| 860.14
#2015-02-09| 875.53
#2015-02-10| 858.92
#2015-02-11| 851.62
#2015-02-12| 876.43
#2015-02-13| 907.95
#2015-02-16| 914.50
#2015-02-17| 909.64
#2015-02-18| 920.40
#2015-02-19| 913.00
#2015-02-20| 919.00
#2015-02-23| 904.63
#2015-02-24| 928.77
#2015-02-25| 929.88
#2015-02-26| 923.54
#2015-02-27| 924.82
#2015-03-02| 913.90
#2015-03-03| 906.80
#2015-03-04| 881.88
#2015-03-05| 888.58
#2015-03-06| 869.43
#2015-03-09| 874.56
#2015-03-10| 844.81
#2015-03-11| 840.56
#2015-03-12| 841.87
#2015-03-13| 818.98
#2015-03-16| 829.41
#2015-03-17| 835.28
#2015-03-18| 830.39
#2015-03-19| 840.15
#2015-03-20| 874.73
#2015-03-23| 891.38
#2015-03-24| 880.50
#2015-03-25| 886.95
#2015-03-26| 866.37
#2015-03-27| 850.04
#2015-03-30| 853.55
#2015-03-31| 838.57
#2015-04-01| 837.78
#2015-04-02| 833.43
#2015-04-03| 839.03
#2015-04-06| 842.64
#2015-04-07| 858.93
#2015-04-08| 857.75
#2015-04-09| 851.48
#2015-04-10| 850.94
#2015-04-13| 839.64
#2015-04-14| 867.39
#2015-04-15| 875.42
#2015-04-16| 876.20
#2015-04-17| 864.29
#2015-04-20| 876.84
#2015-04-21| 870.70
#2015-04-22| 875.71
#2015-04-23| 897.26
#2015-04-24| 918.25
#2015-04-27| 928.41
#2015-04-28| 933.02
#2015-04-29| 924.34
#2015-04-30| 912.33
#2015-05-01| 921.36
#2015-05-04| 922.74
#2015-05-05| 924.69
#2015-05-06| 925.20
#2015-05-07| 903.91
#2015-05-08| 922.87
#2015-05-11| 931.53
#2015-05-12| 931.69
#2015-05-13| 942.03
#2015-05-14| 942.66
#2015-05-15| 939.48
#2015-05-18| 926.37
#2015-05-19| 898.16
#2015-05-20| 904.52
#2015-05-21| 910.03
#2015-05-22| 902.81
#2015-05-25| 898.79
#2015-05-26| 881.31
#2015-05-27| 882.07
#2015-05-28| 877.45
#2015-05-29| 872.76
#2015-06-01| 859.27
#2015-06-02| 884.27
#2015-06-03| 889.44
#2015-06-04| 869.59
#2015-06-05| 857.85
#2015-06-08| 850.38
#2015-06-09| 852.18
#2015-06-10| 878.67
#2015-06-11| 873.46
#2015-06-12| 872.41
#2015-06-15| 858.76
#2015-06-16| 854.20
#2015-06-17| 848.95
#2015-06-18| 869.43
#2015-06-19| 863.39
#2015-06-22| 872.92
#2015-06-23| 867.69
#2015-06-24| 871.88
#2015-06-25| 861.86
#2015-06-26| 848.97
#2015-06-29| 837.57
#2015-06-30| 814.59
#2015-07-01| 812.27
#2015-07-02| 812.21
#2015-07-03| 804.76
#2015-07-06| 790.22
#2015-07-07| 749.34
#2015-07-08| 757.67
#2015-07-09| 770.74
#2015-07-10| 787.65
#2015-07-13| 799.61
#2015-07-14| 796.53
#2015-07-15| 797.42
#2015-07-16| 802.75
#2015-07-17| 797.68
#2015-07-20| 792.50
#2015-07-21| 792.84
#2015-07-22| 764.25
#2015-07-23| 753.94
#2015-07-24| 730.42
#2015-07-27| 728.74
#2015-07-28| 740.97
#2015-07-29| 753.89
#2015-07-30| 747.24
#2015-07-31| 751.65
#2015-08-03| 734.82
#2015-08-04| 741.61
#2015-08-05| 757.80
#2015-08-06| 747.88
#2015-08-07| 754.57
#2015-08-10| 769.44
#2015-08-11| 742.54
#2015-08-12| 735.74
#2015-08-13| 731.64
#2015-08-14| 729.60
#2015-08-17| 724.18
#2015-08-18| 720.73
#2015-08-19| 693.18
#2015-08-20| 705.15
#2015-08-21| 691.17
#2015-08-24| 642.45
#2015-08-25| 661.81
#2015-08-26| 644.96
#2015-08-27| 677.13
#2015-08-28| 687.99
#2015-08-31| 684.46
#2015-09-01| 650.27
#2015-09-02| 642.67
#2015-09-03| 663.80
#2015-09-04| 632.74
#2015-09-07| 645.98
#2015-09-08| 663.38
#2015-09-09| 681.30
#2015-09-10| 670.48
#2015-09-11| 668.76
#2015-09-14| 663.32
#2015-09-15| 666.50
#2015-09-16| 682.10
#2015-09-17| 673.63
#2015-09-18| 663.59
#2015-09-21| 646.57
#2015-09-22| 609.40
#2015-09-23| 613.16
#2015-09-24| 600.21
#2015-09-25| 599.93
#2015-09-28| 560.24
#2015-09-29| 569.61
#2015-09-30| 585.66
#2015-10-01| 589.98
#2015-10-02| 602.72
#2015-10-05| 633.19
#2015-10-06| 640.84
#2015-10-07| 671.28
#2015-10-08| 678.49
#2015-10-09| 707.44
#2015-10-12| 695.82
#2015-10-13| 684.71
#2015-10-14| 693.80
#2015-10-15| 693.07
#2015-10-16| 688.58
#2015-10-19| 671.43
#2015-10-20| 670.66
#2015-10-21| 667.92
#2015-10-22| 674.05
#2015-10-23| 681.67
#2015-10-26| 675.88
#2015-10-27| 655.01
#2015-10-28| 660.92
#2015-10-29| 642.73
#2015-10-30| 649.49
#2015-11-02| 649.04
#2015-11-03| 660.56
#2015-11-04| 664.15
#2015-11-05| 642.04
#2015-11-06| 625.20
#2015-11-09| 619.22
#2015-11-10| 612.72
#2015-11-11| 612.73
#2015-11-12| 589.68
#2015-11-13| 586.29
#2015-11-16| 583.53
#2015-11-17| 584.47
#2015-11-18| 594.55
#2015-11-19| 602.72
#2015-11-20| 598.01
#2015-11-23| 589.56
#2015-11-24| 588.86
#2015-11-25| 579.12
#2015-11-26| 591.18
#2015-11-27| 575.38
#2015-11-30| 580.81
#2015-12-01| 581.27
#2015-12-02| 573.43
#2015-12-03| 563.95
#2015-12-04| 558.88
#2015-12-07| 551.50
#2015-12-08| 519.33
#2015-12-09| 534.02
#2015-12-10| 537.06
#2015-12-11| 517.01
#2015-12-14| 501.67
#2015-12-15| 508.86
#2015-12-16| 513.17
#2015-12-17| 503.41
#2015-12-18| 506.45
#2015-12-21| 508.29
#2015-12-22| 516.61
#2015-12-23| 543.56
#2015-12-24| 555.49
#2015-12-25| 555.49
#2015-12-28| 551.87
#2015-12-29| 552.77
#2015-12-30| 548.48
#2015-12-31| 546.25
#2016-01-01| 546.25
#2016-01-04| 525.54
#2016-01-05| 529.81
#2016-01-06| 515.22
#2016-01-07| 493.71
#2016-01-08| 483.84
#2016-01-11| 476.08
#2016-01-12| 466.10
#2016-01-13| 469.93
#2016-01-14| 476.73
#2016-01-15| 452.68
#2016-01-18| 449.03
#2016-01-19| 456.18
#2016-01-20| 433.69
#2016-01-21| 458.74
#2016-01-22| 463.41
#2016-01-25| 458.29
#2016-01-26| 478.33
#2016-01-27| 481.56
#2016-01-28| 486.03
#2016-01-29| 479.60
#2016-02-01| 483.06
#2016-02-02| 466.96
#2016-02-03| 481.42
#2016-02-04| 519.28
#2016-02-05| 517.84
#2016-02-08| 513.59
#2016-02-09| 494.72
#2016-02-10| 493.16
#2016-02-11| 481.07
#2016-02-12| 515.61
#2016-02-15| 523.05
#2016-02-16| 518.31
#2016-02-17| 555.90
#2016-02-18| 549.41
#2016-02-19| 547.94
#2016-02-22| 577.38
#2016-02-23| 560.04
#2016-02-24| 526.75
#2016-02-25| 530.76
#2016-02-26| 544.66
#2016-02-29| 559.39
#2016-03-01| 565.45
#2016-03-02| 583.17
#2016-03-03| 597.78
#2016-03-04| 638.67
#2016-03-07| 655.42
#2016-03-08| 604.12
#2016-03-09| 606.61
#2016-03-10| 593.63
#2016-03-11| 613.42
#2016-03-14| 621.03
#2016-03-15| 594.43
#2016-03-16| 595.17
#2016-03-17| 643.61
#2016-03-18| 643.39
#2016-03-21| 633.65
#2016-03-22| 626.80
#2016-03-23| 612.04
#2016-03-24| 602.25
#2016-03-25| 602.25
#2016-03-28| 606.37
#2016-03-29| 590.84
#2016-03-30| 626.09
#2016-03-31| 626.37
#2016-04-01| 612.02
#2016-04-04| 615.45
#2016-04-05| 594.45
#2016-04-06| 591.86
#2016-04-07| 582.72
#2016-04-08| 602.21
#2016-04-11| 621.86
#2016-04-12| 636.90
#2016-04-13| 674.07
#2016-04-14| 670.55
#2016-04-15| 668.50
#2016-04-18| 678.81
#2016-04-19| 710.72
#2016-04-20| 725.12
#2016-04-21| 711.35
#2016-04-22| 705.20
#2016-04-25| 684.11
#2016-04-26| 686.00
#2016-04-27| 691.71
#2016-04-28| 712.82
#2016-04-29| 716.14
#2016-05-02| 715.87
#2016-05-03| 674.44
#2016-05-04| 654.57
#2016-05-05| 656.38
#2016-05-06| 661.07
#2016-05-09| 618.84
#2016-05-10| 629.02
#2016-05-11| 643.48
#2016-05-12| 629.19
#2016-05-13| 625.94
#2016-05-16| 638.65
#2016-05-17| 650.54
#2016-05-18| 643.29
#2016-05-19| 622.47
#2016-05-20| 627.86
#2016-05-23| 624.38
#2016-05-24| 633.32
#2016-05-25| 643.50
#2016-05-26| 651.78
#2016-05-27| 643.05
#2016-05-30| 643.18
#2016-05-31| 637.33
#2016-06-01| 623.15
#2016-06-02| 626.24
#2016-06-03| 645.26
#2016-06-06| 672.29
#2016-06-07| 673.61
#2016-06-08| 687.98
#2016-06-09| 667.61
#2016-06-10| 647.48
#2016-06-13| 639.23
#2016-06-14| 612.77
#2016-06-15| 634.18
#2016-06-16| 622.70
#2016-06-17| 644.56
#2016-06-20| 676.24
#2016-06-21| 669.30
#2016-06-22| 673.74
#2016-06-23| 695.35
#2016-06-24| 637.61
#2016-06-27| 601.89
#2016-06-28| 619.85
#2016-06-29| 652.27
#2016-06-30| 665.90
#2016-07-01| 681.98
#2016-07-04| 692.02
#2016-07-05| 668.24
#2016-07-06| 662.67
#2016-07-07| 668.75
#2016-07-08| 677.92
#2016-07-11| 707.63
#2016-07-12| 727.97
#2016-07-13| 727.10
#2016-07-14| 737.33
#2016-07-15| 729.22
#2016-07-18| 729.13
#2016-07-19| 709.14
#2016-07-20| 702.06
#2016-07-21| 713.54
#2016-07-22| 708.37
#2016-07-25| 707.82
#2016-07-26| 722.65
#2016-07-27| 728.39
#2016-07-28| 734.30
#2016-07-29| 744.80
#2016-08-01| 743.92
#2016-08-02| 737.85
#2016-08-03| 736.70
#2016-08-04| 738.15
#2016-08-05| 745.81
#2016-08-08| 758.27
#2016-08-09| 762.16
#2016-08-10| 759.10
#2016-08-11| 765.02
#2016-08-12| 752.15
#2016-08-15| 751.89
#2016-08-16| 764.87
#2016-08-17| 754.05
#2016-08-18| 773.47
#2016-08-19| 758.31
#2016-08-22| 747.36
#2016-08-23| 764.45
#2016-08-24| 750.30
#2016-08-25| 743.03
#2016-08-26| 760.00
#2016-08-29| 749.62
#2016-08-30| 726.85
#2016-08-31| 706.72
#2016-09-01| 717.32
#2016-09-02| 731.46
#2016-09-05| 734.74
#2016-09-06| 742.55
#2016-09-07| 748.37
#2016-09-08| 749.63
#2016-09-09| 735.93
#2016-09-12| 723.80
#2016-09-13| 705.50
#2016-09-14| 712.63
#2016-09-15| 718.46
#2016-09-16| 708.72
#2016-09-19| 732.64
#2016-09-20| 726.62
#2016-09-21| 736.80
#2016-09-22| 771.75
#2016-09-23| 770.35
#2016-09-26| 763.89
#2016-09-27| 756.23
#2016-09-28| 766.05
#2016-09-29| 790.33
#2016-09-30| 782.95
#2016-10-03| 786.29
#2016-10-04| 782.39
#2016-10-05| 782.66
#2016-10-06| 774.79
#2016-10-07| 782.20
#2016-10-10| 793.46
#2016-10-11| 770.93
#2016-10-12| 778.15
#2016-10-13| 757.73
#2016-10-14| 760.97
#2016-10-17| 757.27
#2016-10-18| 775.66
#2016-10-19| 781.02
#2016-10-20| 776.20
#2016-10-21| 781.39
#2016-10-24| 780.47
#2016-10-25| 801.45
#2016-10-26| 798.17
#2016-10-27| 796.07
#2016-10-28| 797.08
#2016-10-31| 805.04
#2016-11-01| 804.62
#2016-11-02| 807.24
#2016-11-03| 801.24
#2016-11-04| 790.31
#2016-11-07| 807.53
#2016-11-08| 818.74
#2016-11-09| 862.98
#2016-11-10| 875.96
#2016-11-11| 857.22
#2016-11-14| 862.47
#2016-11-15| 832.74
#2016-11-16| 827.11
#2016-11-17| 837.92
#2016-11-18| 815.67
#2016-11-21| 836.66
#2016-11-22| 862.82
#2016-11-23| 868.35
#2016-11-24| 878.05
#2016-11-25| 872.89
#2016-11-28| 871.69
#2016-11-29| 862.82
#2016-11-30| 857.87
#2016-12-01| 873.85
#2016-12-02| 867.63
#2016-12-05| 891.58
#2016-12-06| 884.76
#2016-12-07| 915.59
#2016-12-08| 922.71
#2016-12-09| 906.36
#2016-12-12| 914.43
#2016-12-13| 900.55
#2016-12-14| 899.45
#2016-12-15| 860.61
#2016-12-16| 858.46
#2016-12-19| 848.70
#2016-12-20| 852.56
#2016-12-21| 856.94
#2016-12-22| 849.98
#2016-12-23| 846.13
#2016-12-26| 846.13
#2016-12-27| 846.83
#2016-12-28| 865.34
#2016-12-29| 865.41
#2016-12-30| 874.67
#2017-01-02| 876.56
#2017-01-03| 875.45
#2017-01-04| 873.63
#2017-01-05| 892.60
#2017-01-06| 881.82
#2017-01-09| 881.69
#2017-01-10| 912.05
#2017-01-11| 913.56
#2017-01-12| 932.78
#2017-01-13| 938.79
#2017-01-16| 941.90
#2017-01-17| 943.78
#2017-01-18| 955.94
#2017-01-19| 945.14
#2017-01-20| 950.14
#2017-01-23| 964.96
#2017-01-24| 993.34
#2017-01-25| 992.77
#2017-01-26| 978.34
#2017-01-27| 986.88
#2017-01-30| 964.78
#2017-01-31| 970.88
#2017-02-01| 982.21
#2017-02-02| 983.69
#2017-02-03| 956.54
#2017-02-06| 950.43
#2017-02-07| 958.69
#2017-02-08| 952.87
#2017-02-09| 950.56
#2017-02-10| 979.32
#2017-02-13|1001.50
#2017-02-14| 993.82
#2017-02-15| 999.60
#2017-02-16| 999.72
#2017-02-17| 984.27
#2017-02-20| 996.23
#2017-02-21| 997.05
#2017-02-22| 984.41
#2017-02-23| 981.16
#2017-02-24| 959.47
#2017-02-27| 963.25
#2017-02-28| 954.50
#2017-03-01| 976.75
#2017-03-02| 965.34
#2017-03-03| 964.16
#2017-03-06| 945.81
#2017-03-07| 937.19
#2017-03-08| 929.80
#2017-03-09| 906.84
#2017-03-10| 908.68
#2017-03-13| 933.87
#2017-03-14| 930.23
#2017-03-15| 944.95
#2017-03-16| 986.02
#2017-03-17| 990.98
#2017-03-20| 991.35
#2017-03-21| 968.85
#2017-03-22| 967.16
#2017-03-23| 960.07
#2017-03-24| 956.28
#2017-03-27| 931.92
#2017-03-28| 946.30
#2017-03-29| 944.62
#2017-03-30| 960.70
#2017-03-31| 944.72
#2017-04-03| 940.41
#2017-04-04| 953.73
#2017-04-05| 960.94
#2017-04-06| 960.61
#2017-04-07| 957.82
#2017-04-10| 959.06
#2017-04-11| 963.32
#2017-04-12| 939.10
#2017-04-13| 939.10
#2017-04-14| 939.10
#2017-04-17| 944.07
#2017-04-18| 916.03
#2017-04-19| 925.37
#2017-04-20| 934.83
#2017-04-21| 926.73
#2017-04-24| 951.04
#2017-04-25| 960.87
#2017-04-26| 960.53
#2017-04-27| 934.53
#2017-04-28| 945.30
#2017-05-01| 945.60
#2017-05-02| 937.28
#2017-05-03| 915.07
#2017-05-04| 898.13
#2017-05-05| 924.53
#2017-05-08| 909.78
#2017-05-09| 920.49
#2017-05-10| 926.11
#2017-05-11| 927.11
#2017-05-12| 918.27
#2017-05-15| 939.03
#2017-05-16| 950.70
#2017-05-17| 946.62
#2017-05-18| 941.39
#2017-05-19| 960.21
#2017-05-22| 965.76
#2017-05-23| 958.99
#2017-05-24| 956.72
#2017-05-25| 954.28
#2017-05-26| 949.10
#2017-05-29| 951.18
#2017-05-30| 951.45
#2017-05-31| 937.18
#2017-06-01| 942.87
#2017-06-02| 944.82
#2017-06-05| 938.27
#2017-06-06| 941.73
#2017-06-07| 945.11
#2017-06-08| 952.20
#2017-06-09| 957.53
#2017-06-12| 947.58
#2017-06-13| 950.34
#2017-06-14| 939.43
#2017-06-15| 912.87
#2017-06-16| 913.47
#2017-06-19| 927.69
#2017-06-20| 896.45
#2017-06-21| 905.29
#2017-06-22| 908.55
#2017-06-23| 913.79
#2017-06-26| 910.00
#2017-06-27| 932.35
#2017-06-28| 942.77
#2017-06-29| 950.87
#2017-06-30| 949.63
#2017-07-03| 975.07
#2017-07-04| 978.00
#2017-07-05| 978.82
#2017-07-06| 974.66
#2017-07-07| 966.62
#2017-07-10| 976.52
#2017-07-11| 984.94
#2017-07-12|1003.63
#2017-07-13|1006.07
#2017-07-14|1023.43
#2017-07-17|1035.76
#2017-07-18|1030.37
#2017-07-19|1035.15
#2017-07-20|1027.11
#2017-07-21|1016.69
#2017-07-24|1014.60
#2017-07-25|1042.45
#2017-07-26|1044.20
#2017-07-27|1053.98
#2017-07-28|1053.25
#2017-07-31|1060.57
#2017-08-01|1060.16
#2017-08-02|1046.18
#2017-08-03|1050.34
#2017-08-04|1049.47
#2017-08-07|1070.87
#2017-08-08|1068.60
#2017-08-09|1062.37
#2017-08-10|1052.94
#2017-08-11|1029.43
#2017-08-14|1043.98
#2017-08-15|1026.55
#2017-08-16|1050.77
#2017-08-17|1051.17
#2017-08-18|1046.59
#2017-08-21|1052.60
#2017-08-22|1066.66
#2017-08-23|1076.69
#2017-08-24|1082.30
#2017-08-25|1092.31
#2017-08-28|1091.53
#2017-08-29|1093.72
#2017-08-30|1098.65
#2017-08-31|1109.45
#2017-09-01|1125.24
#2017-09-04|1123.73
#2017-09-05|1121.08
#2017-09-06|1124.42
#2017-09-07|1137.77
#2017-09-08|1121.22
#2017-09-11|1135.48
#2017-09-12|1147.38
#2017-09-13|1123.79
#2017-09-14|1103.97
#2017-09-15|1106.44
#2017-09-18|1110.41
#2017-09-19|1110.33
#2017-09-20|1117.26
#2017-09-21|1108.19
#2017-09-22|1111.06
#2017-09-25|1092.77
#2017-09-26|1081.55
#2017-09-27|1080.60
#2017-09-28|1084.75
#2017-09-29|1095.72
#2017-10-02|1102.70
#2017-10-03|1113.48
#2017-10-04|1126.58
#2017-10-05|1134.04
#2017-10-06|1127.11
#2017-10-09|1121.25
#2017-10-10|1130.54
#2017-10-11|1121.29
#2017-10-12|1129.45
#2017-10-13|1158.36
#2017-10-16|1164.65
#2017-10-17|1144.89
#2017-10-18|1137.20
#2017-10-19|1145.15
#2017-10-20|1143.66
#2017-10-23|1148.79
#2017-10-24|1151.85
#2017-10-25|1139.69
#2017-10-26|1141.22
#2017-10-27|1125.56
#2017-10-30|1136.32
#2017-10-31|1133.06
#2017-11-01|1160.05
#2017-11-02|1164.06
#2017-11-03|1156.38
#2017-11-06|1165.94
#2017-11-07|1154.24
#2017-11-08|1161.51
#2017-11-09|1137.26
#2017-11-10|1144.66
#2017-11-13|1135.90
#2017-11-14|1114.23
#2017-11-15|1106.71
#2017-11-16|1112.14
#2017-11-17|1112.38
#2017-11-20|1122.60
#2017-11-21|1131.47
#2017-11-22|1143.25
#2017-11-23|1152.43
#2017-11-24|1156.34
#2017-11-27|1140.38
#2017-11-28|1126.11
#2017-11-29|1121.82
#2017-11-30|1120.60
#2017-12-01|1115.16
#2017-12-04|1121.76
#2017-12-05|1103.82
#2017-12-06|1101.40
#2017-12-07|1099.06
#2017-12-08|1109.28
#2017-12-11|1127.25
#2017-12-12|1124.04
#2017-12-13|1133.63
#2017-12-14|1142.56
#2017-12-15|1146.04
#2017-12-18|1174.31
#2017-12-19|1164.75
#2017-12-20|1182.85
#2017-12-21|1196.49
#2017-12-22|1193.47
#2017-12-25|1193.47
#2017-12-26|1194.31
#2017-12-27|1213.05
#2017-12-28|1222.92
#2017-12-29|1240.78
#2018-01-01|1240.78
#2018-01-02|1259.88
#2018-01-03|1255.88
#2018-01-04|1266.46
#2018-01-05|1262.68
#2018-01-08|1276.19
#2018-01-09|1288.18
#2018-01-10|1295.54
#2018-01-11|1310.65
#2018-01-12|1329.24
#2018-01-15|1346.65
#2018-01-16|1322.74
#2018-01-17|1321.81
#2018-01-18|1324.95
#2018-01-19|1330.70
#2018-01-22|1335.43
#2018-01-23|1315.51
#2018-01-24|1331.43
#2018-01-25|1342.31
#2018-01-26|1338.17
#2018-01-29|1346.16
#2018-01-30|1327.18
#2018-01-31|1326.26
#2018-02-01|1327.42
#2018-02-02|1288.04
#2018-02-05|1280.26
#2018-02-06|1245.09
#2018-02-07|1250.47
#2018-02-08|1216.96
#2018-02-09|1199.54
#2018-02-12|1224.74
#2018-02-13|1244.13
#2018-02-14|1275.55
#2018-02-15|1302.98
#2018-02-16|1304.64
#2018-02-19|1291.31
#2018-02-20|1283.07
#2018-02-21|1300.30
#2018-02-22|1297.24
#2018-02-23|1290.25
#2018-02-26|1306.66
#2018-02-27|1294.39
#2018-02-28|1260.56
#2018-03-01|1236.58
#2018-03-02|1212.26
#2018-03-05|1223.87
#2018-03-06|1248.54
#2018-03-07|1248.21
#2018-03-08|1236.51
#2018-03-09|1253.00
#2018-03-12|1252.51
#2018-03-13|1262.81
#2018-03-14|1270.31
#2018-03-15|1267.91
#2018-03-16|1272.93
#2018-03-19|1245.71
#2018-03-20|1249.55
#2018-03-21|1270.22
#2018-03-22|1238.47
#2018-03-23|1235.24
#2018-03-26|1232.17
#2018-03-27|1245.74
#2018-03-28|1217.47
#2018-03-29|1232.18
#2018-03-30|1232.18
#2018-04-02|1233.80
#2018-04-03|1232.69
#2018-04-04|1206.62
#2018-04-05|1237.31
#2018-04-06|1224.47
#2018-04-09|1218.20
#2018-04-10|1253.82
#2018-04-11|1255.11
#2018-04-12|1258.60
#2018-04-13|1273.81
#2018-04-16|1265.18
#2018-04-17|1280.81
#2018-04-18|1337.94
#2018-04-19|1336.46
#2018-04-20|1325.63
#2018-04-23|1317.16
#2018-04-24|1327.35
#2018-04-25|1300.10
#2018-04-26|1297.28
#2018-04-27|1293.40
#2018-04-30|1279.64
#2018-05-01|1256.83
#2018-05-02|1287.53
#2018-05-03|1278.33
#2018-05-04|1290.97
#2018-05-07|1298.73
#2018-05-08|1287.56
#2018-05-09|1313.05
#2018-05-10|1322.15
#2018-05-11|1351.97
#2018-05-14|1354.42
#2018-05-15|1335.26
#2018-05-16|1362.12
#2018-05-17|1369.21
#2018-05-18|1351.09
#2018-05-21|1358.98
#2018-05-22|1370.40
#2018-05-23|1329.37
#2018-05-24|1317.71
#2018-05-25|1304.45
#2018-05-28|1302.49
#2018-05-29|1283.59
#2018-05-30|1297.28
#2018-05-31|1303.85
#2018-06-01|1322.13
#2018-06-04|1327.81
#2018-06-05|1334.07
#2018-06-06|1372.64
#2018-06-07|1364.38
#2018-06-08|1343.82
#2018-06-11|1352.82
#2018-06-12|1333.34
#2018-06-13|1346.90
#2018-06-14|1339.04
#2018-06-15|1292.13
#2018-06-18|1288.61
#2018-06-19|1252.22
#2018-06-20|1255.94
#2018-06-21|1248.57
#2018-06-22|1274.32
#2018-06-25|1232.26
#2018-06-26|1239.66
#2018-06-27|1247.53
#2018-06-28|1229.46
#2018-06-29|1250.25
#2018-07-02|1213.59
#2018-07-03|1208.02
#2018-07-04|1196.50
#2018-07-05|1219.98
#2018-07-06|1227.47
#2018-07-09|1250.56
#2018-07-10|1242.69
#2018-07-11|1201.93
#2018-07-12|1205.10
#2018-07-13|1201.01
#2018-07-16|1193.74
#2018-07-17|1206.11
#2018-07-18|1210.97
#2018-07-19|1189.88
#2018-07-20|1175.75
#2018-07-23|1169.92
#2018-07-24|1223.88
#2018-07-25|1210.72
#2018-07-26|1213.69
#2018-07-27|1219.86
#2018-07-30|1220.89
#2018-07-31|1234.63
#2018-08-01|1214.11
#2018-08-02|1173.19
#2018-08-03|1192.97
#2018-08-06|1175.76
#2018-08-07|1200.68
#2018-08-08|1194.61
#2018-08-09|1198.12
#2018-08-10|1162.06
#2018-08-13|1158.67
#2018-08-14|1145.86
#2018-08-15|1094.06
#2018-08-16|1113.94
#2018-08-17|1112.67
#2018-08-20|1124.04
#2018-08-21|1131.57
#2018-08-22|1145.67
#2018-08-23|1136.62
#2018-08-24|1158.52
#2018-08-27|1164.37
#2018-08-28|1187.17
#2018-08-29|1185.57
#2018-08-30|1172.68
#2018-08-31|1156.59
#2018-09-03|1156.06
#2018-09-04|1131.75
#2018-09-05|1132.96
#2018-09-06|1123.35
#2018-09-07|1107.69
#2018-09-10|1108.54
#2018-09-11|1098.49
#2018-09-12|1117.65
#2018-09-13|1126.35
#2018-09-14|1136.20
#2018-09-17|1145.24
#2018-09-18|1157.26
#2018-09-19|1189.29
#2018-09-20|1213.49
#2018-09-21|1233.56
#2018-09-24|1231.49
#2018-09-25|1251.73
#2018-09-26|1235.30
#2018-09-27|1224.05
#2018-09-28|1217.25
#2018-10-01|1214.07
#2018-10-02|1219.80
#2018-10-03|1219.66
#2018-10-04|1213.73
#2018-10-05|1181.99
#2018-10-08|1170.98
#2018-10-09|1182.59
#2018-10-10|1141.63
#2018-10-11|1133.68
#2018-10-12|1142.57
#2018-10-15|1152.70
#2018-10-16|1159.51
#2018-10-17|1153.23
#2018-10-18|1132.98
#2018-10-19|1119.97
#2018-10-22|1116.05
#2018-10-23|1087.02
#2018-10-24|1058.66
#2018-10-25|1066.60
#2018-10-26|1062.84
#2018-10-29|1073.55
#2018-10-30|1061.92
#2018-10-31|1094.56
#2018-11-01|1125.03
#2018-11-02|1125.83
#2018-11-05|1130.17
#2018-11-06|1119.56
#2018-11-07|1135.79
#2018-11-08|1141.99
#2018-11-09|1095.43
#2018-11-12|1072.38
#2018-11-13|1072.18
#2018-11-14|1058.66
#2018-11-15|1065.36
#2018-11-16|1079.79
#2018-11-19|1083.14
#2018-11-20|1054.13
#2018-11-21|1065.65
#2018-11-22|1049.67
#2018-11-23|1022.56
#2018-11-26|1029.26
#2018-11-27|1003.78
#2018-11-28|1006.81
#2018-11-29|1024.94
#2018-11-30|1012.31
#2018-12-03|1046.46
#2018-12-04|1036.32
#2018-12-05|1015.40
#2018-12-06| 978.75
#2018-12-07| 991.25
#2018-12-10| 960.41
#2018-12-11| 986.19
#2018-12-12|1019.43
#2018-12-13|1018.62
#2018-12-14|1002.59
#2018-12-17|1012.85
#2018-12-18|1005.63
#2018-12-19|1026.78
#2018-12-20| 998.01
#2018-12-21|1009.20
#2018-12-24|1006.59
#2018-12-25|1006.59
#2018-12-26|1003.52
#2018-12-27| 986.41
#2018-12-28|1006.61
#2018-12-31|1012.41
#2019-01-01|1012.41
#2019-01-02| 990.44
#2019-01-03| 968.32
#2019-01-04|1021.77
#2019-01-07|1036.77
#2019-01-08|1040.03
#2019-01-09|1061.94
#2019-01-10|1064.49
#2019-01-11|1063.33
#2019-01-14|1060.34
#2019-01-15|1060.51
#2019-01-16|1063.63
#2019-01-17|1069.05
#2019-01-18|1086.53
#2019-01-21|1080.45
#2019-01-22|1066.28
#2019-01-23|1061.90
#2019-01-24|1063.16
#2019-01-25|1102.55
#2019-01-28|1098.36
#2019-01-29|1110.38
#2019-01-30|1126.05
#2019-01-31|1141.84
#2019-02-01|1147.82
#2019-02-04|1144.41
#2019-02-05|1145.33
#2019-02-06|1150.05
#2019-02-07|1125.08
#2019-02-08|1107.43
#2019-02-11|1105.04
#2019-02-12|1111.05
#2019-02-13|1131.70
#2019-02-14|1120.52
#2019-02-15|1140.92
#2019-02-18|1147.27
#2019-02-19|1153.88
#2019-02-20|1177.93
#2019-02-21|1160.00
#2019-02-22|1179.72
#2019-02-25|1177.25
#2019-02-26|1187.30
#2019-02-27|1192.06
#2019-02-28|1166.27
#2019-03-01|1168.66
#2019-03-04|1166.77
#2019-03-05|1164.48
#2019-03-06|1175.21
#2019-03-07|1153.18
#2019-03-08|1132.89
#2019-03-11|1149.95
#2019-03-12|1155.23
#2019-03-13|1171.15
#2019-03-14|1168.57
#2019-03-15|1168.18
#2019-03-18|1188.16
#2019-03-19|1207.17
#2019-03-20|1186.74
#2019-03-21|1189.78
#2019-03-22|1166.66
#2019-03-25|1166.76
#2019-03-26|1167.53
#2019-03-27|1167.59
#2019-03-28|1167.53
#2019-03-29|1186.74
#2019-04-01|1228.47
#2019-04-02|1228.91
#2019-04-03|1256.31
#2019-04-04|1240.24
#2019-04-05|1253.18
#2019-04-08|1259.70
#2019-04-09|1253.07
#2019-04-10|1262.44
#2019-04-11|1247.66
#2019-04-12|1268.40
#2019-04-15|1257.46
#2019-04-16|1254.41
#2019-04-17|1247.68
#2019-04-18|1245.35
#2019-04-19|1245.35
#2019-04-22|1243.48
#2019-04-23|1238.11
#2019-04-24|1221.06
#2019-04-25|1208.49
#2019-04-26|1196.21
#2019-04-29|1194.58
#2019-04-30|1184.54
#2019-05-01|1183.24
#2019-05-02|1159.78
#2019-05-03|1174.57
#2019-05-06|1166.73
#2019-05-07|1141.76
#2019-05-08|1137.01
#2019-05-09|1116.74
#2019-05-10|1122.60
#2019-05-13|1093.36
#2019-05-14|1110.84
#2019-05-15|1108.27
#2019-05-16|1121.96
#2019-05-17|1115.90
#2019-05-20|1105.11
#2019-05-21|1114.03
#2019-05-22|1098.78
#2019-05-23|1074.44
#2019-05-24|1090.03
#2019-05-27|1089.33
#2019-05-28|1095.55
#2019-05-29|1071.14
#2019-05-30|1072.53
#2019-05-31|1057.95
#2019-06-03|1071.33
#2019-06-04|1086.29
#2019-06-05|1079.65
#2019-06-06|1079.96
#2019-06-07|1090.65
#2019-06-10|1101.14
#2019-06-11|1130.87
#2019-06-12|1128.72
#2019-06-13|1141.04
#2019-06-14|1126.26
#2019-06-17|1119.79
#2019-06-18|1146.06
#2019-06-19|1133.85
#2019-06-20|1150.72
#2019-06-21|1154.70
#2019-06-24|1157.35
#2019-06-25|1165.95
#2019-06-26|1172.88
#2019-06-27|1166.02
#2019-06-28|1184.92
#2019-07-01|1192.12
#2019-07-02|1186.37
#2019-07-03|1180.29
#2019-07-04|1170.65
#2019-07-05|1140.17
#2019-07-08|1153.73
#2019-07-09|1128.88
#2019-07-10|1140.12
#2019-07-11|1132.36
#2019-07-12|1140.43
#2019-07-15|1148.50
#2019-07-16|1149.66
#2019-07-17|1142.96
#2019-07-18|1128.27
#2019-07-19|1141.64
#2019-07-22|1146.64
#2019-07-23|1161.43
#2019-07-24|1146.59
#2019-07-25|1140.70
#2019-07-26|1123.35
#2019-07-29|1122.71
#2019-07-30|1109.13
#2019-07-31|1104.76
#2019-08-01|1065.92
#2019-08-02|1023.05
#2019-08-05|1002.51
#2019-08-06| 991.91
#2019-08-07| 985.39
#2019-08-08|1015.76
#2019-08-09| 992.12
#2019-08-12| 986.98
#2019-08-13|1003.10
#2019-08-14| 974.66
#2019-08-15| 962.13
#2019-08-16| 968.06
#2019-08-19| 987.81
#2019-08-20| 973.92
#2019-08-21| 978.19
#2019-08-22| 978.68
#2019-08-23| 970.87
#2019-08-26| 968.47
#2019-08-27| 973.95
#2019-08-28| 978.93
#2019-08-29| 995.46
#2019-08-30|1013.53
#2019-09-02|1002.58
#2019-09-03| 999.21
#2019-09-04|1031.04
#2019-09-05|1051.98
#2019-09-06|1057.93
#2019-09-09|1063.31
#2019-09-10|1078.41
#2019-09-11|1086.19
#2019-09-12|1095.38
#2019-09-13|1129.27
#2019-09-16|1110.34
#2019-09-17|1097.36
#2019-09-18|1095.74
#2019-09-19|1090.88
#2019-09-20|1086.46
#2019-09-23|1065.06
#2019-09-24|1047.68
#2019-09-25|1045.24
#2019-09-26|1038.66
#2019-09-27|1055.19
#2019-09-30|1047.98
#2019-10-01|1034.60
#2019-10-02|1004.94
#2019-10-03|1000.80
#2019-10-04|1001.99
#2019-10-07|1011.70
#2019-10-08| 997.71
#2019-10-09|1001.47
#2019-10-10|1032.52
#2019-10-11|1081.10
#2019-10-14|1055.11
#2019-10-15|1061.09
#2019-10-16|1055.49
#2019-10-17|1053.23
#2019-10-18|1059.26
#2019-10-21|1081.04
#2019-10-22|1075.27
#2019-10-23|1084.30
#2019-10-24|1086.91
#2019-10-25|1096.77
#2019-10-28|1111.65
#2019-10-29|1112.31
#2019-10-30|1096.78
#2019-10-31|1085.93
#2019-11-01|1120.94
#2019-11-04|1151.08
#2019-11-05|1160.87
#2019-11-06|1155.98
#2019-11-07|1161.77
#2019-11-08|1143.37
#2019-11-11|1129.12
#2019-11-12|1129.01
#2019-11-13|1117.98
#2019-11-14|1111.25
#2019-11-15|1129.82
#2019-11-18|1125.95
#2019-11-19|1130.48
#2019-11-20|1124.25
#2019-11-21|1110.15
#2019-11-22|1125.21
#2019-11-25|1136.36
#2019-11-26|1136.55
#2019-11-27|1133.54
#2019-11-28|1137.10
#2019-11-29|1123.78
#2019-12-02|1125.83
#2019-12-03|1109.53
#2019-12-04|1130.17
#2019-12-05|1112.24
#2019-12-06|1129.41
#2019-12-09|1138.03
#2019-12-10|1134.02
#2019-12-11|1144.96
#2019-12-12|1160.84
#2019-12-13|1173.63
#2019-12-16|1195.15
#2019-12-17|1185.26
#2019-12-18|1180.49
#2019-12-19|1182.72
#2019-12-20|1181.29
#2019-12-23|1176.98
#2019-12-24|1178.41
#2019-12-25|1178.41
#2019-12-26|1180.97
#2019-12-27|1194.88
#2019-12-30|1191.46
#2019-12-31|1197.26
#2020-01-01|1197.26
#2020-01-02|1206.79
#2020-01-03|1189.27
#2020-01-06|1179.70
#2020-01-07|1179.81
#2020-01-08|1181.72
#2020-01-09|1168.67
#2020-01-10|1173.31
#2020-01-13|1180.49
#2020-01-14|1176.07
#2020-01-15|1167.56
#2020-01-16|1173.86
#2020-01-17|1191.54
#2020-01-20|1191.27
#2020-01-21|1179.32
#2020-01-22|1180.55
#2020-01-23|1144.68
#2020-01-24|1147.54
#2020-01-27|1099.36
#2020-01-28|1108.22
#2020-01-29|1112.60
#2020-01-30|1109.44
#2020-01-31|1096.38
#2020-02-03|1085.37
#2020-02-04|1119.26
#2020-02-05|1136.84
#2020-02-06|1143.24
#2020-02-07|1118.59
#2020-02-10|1109.30
#2020-02-11|1126.39
#2020-02-12|1150.27
#2020-02-13|1141.43
#2020-02-14|1130.42
#2020-02-17|1135.68
#2020-02-18|1114.94
#2020-02-19|1124.12
#2020-02-20|1122.89
#2020-02-21|1123.13
#2020-02-24|1060.22
#2020-02-25|1050.42
#2020-02-26|1048.61
#2020-02-27|1003.28
#2020-02-28| 964.69
#2020-03-02| 982.69
#2020-03-03|1004.61
#2020-03-04|1015.29
#2020-03-05| 993.93
#2020-03-06| 955.96
#2020-03-09| 866.61
#2020-03-10| 866.72
#2020-03-11| 852.43
#2020-03-12| 719.48
#2020-03-13| 758.97
#2020-03-16| 737.33
#2020-03-17| 748.94
#2020-03-18| 693.34
#2020-03-19| 679.01
#2020-03-20| 702.19
#2020-03-23| 669.86
#2020-03-24| 775.20
#2020-03-25| 808.18
#2020-03-26| 825.25
#2020-03-27| 796.20
#2020-03-30| 806.72
#2020-03-31| 833.36
#2020-04-01| 803.87
#2020-04-02| 816.84
#2020-04-03| 798.10
#2020-04-06| 826.73
#2020-04-07| 866.11
#2020-04-08| 859.01
#2020-04-09| 888.82
#2020-04-10| 888.82
#2020-04-13| 889.43
#2020-04-14| 897.65
#2020-04-15| 847.41
#2020-04-16| 844.51
#2020-04-17| 881.13
#2020-04-20| 880.17
#2020-04-21| 830.24
#2020-04-22| 856.93
#2020-04-23| 880.23
#2020-04-24| 862.83
#2020-04-27| 875.85
#2020-04-28| 895.55
#2020-04-29| 937.07
#2020-04-30| 910.47
#2020-05-01| 888.68
#2020-05-04| 864.45
#2020-05-05| 880.62
#2020-05-06| 873.40
#2020-05-07| 894.60
#2020-05-08| 909.74
#2020-05-11| 885.90
#2020-05-12| 886.58
#2020-05-13| 861.02
#2020-05-14| 853.47
#2020-05-15| 876.76
#2020-05-18| 947.45
#2020-05-19| 957.89
#2020-05-20| 969.09
#2020-05-21| 950.71
#2020-05-22| 945.11
#2020-05-25| 947.65
#2020-05-26| 969.05
#2020-05-27| 973.97
#2020-05-28| 993.88
#2020-05-29| 989.89
#2020-06-01|1011.66
#2020-06-02|1038.92
#2020-06-03|1062.43
#2020-06-04|1063.25
#2020-06-05|1094.90
#2020-06-08|1093.00
#2020-06-09|1083.49
#2020-06-10|1084.92
#2020-06-11|1040.02
#2020-06-12|1047.08
#2020-06-15|1028.55
#2020-06-16|1056.60
#2020-06-17|1056.54
#2020-06-18|1037.44
#2020-06-19|1034.03
#2020-06-22|1041.61
#2020-06-23|1070.88
#2020-06-24|1035.61
#2020-06-25|1032.83
#2020-06-26|1023.36
#2020-06-29|1032.00
#2020-06-30|1040.66
#2020-07-01|1031.72
#2020-07-02|1051.71
#2020-07-03|1037.95
#2020-07-06|1064.55
#2020-07-07|1063.56
#2020-07-08|1069.23
#2020-07-09|1064.29
#2020-07-10|1073.79
#2020-07-13|1097.63
#2020-07-14|1096.03
#2020-07-15|1111.73
#2020-07-16|1104.91
#2020-07-17|1118.34
#2020-07-20|1130.03
#2020-07-21|1125.92
#2020-07-22|1122.14
#2020-07-23|1134.43
#2020-07-24|1125.65
#2020-07-27|1153.46
#2020-07-28|1142.23
#2020-07-29|1144.35
#2020-07-30|1114.72
#2020-07-31|1111.49
#2020-08-03|1134.93
#2020-08-04|1134.07
#2020-08-05|1192.17
#2020-08-06|1167.15
#2020-08-07|1145.88
#2020-08-10|1155.32
#2020-08-11|1168.69
#2020-08-12|1187.26
#2020-08-13|1175.49
#2020-08-14|1161.61
#2020-08-17|1184.60
#2020-08-18|1184.91
#2020-08-19|1185.84
#2020-08-20|1149.68
#2020-08-21|1143.21
#2020-08-24|1162.04
#2020-08-25|1149.31
#2020-08-26|1171.52
#2020-08-27|1152.85
#2020-08-28|1172.49
#2020-08-31|1180.19
#2020-09-01|1193.87
#2020-09-02|1184.21
#2020-09-03|1152.21
#2020-09-04|1166.55
#2020-09-07|1186.38
#2020-09-08|1169.61
#2020-09-09|1183.68
#2020-09-10|1172.90
#2020-09-11|1193.95
#2020-09-14|1198.69
#2020-09-15|1214.67
#2020-09-16|1233.25
#2020-09-17|1218.67
#2020-09-18|1222.10
#2020-09-21|1154.44
#2020-09-22|1144.04
#2020-09-23|1144.00
#2020-09-24|1130.30
#2020-09-25|1123.11
#2020-09-28|1143.15
#2020-09-29|1146.29
#2020-09-30|1145.67
#2020-10-01|1143.46
#2020-10-02|1150.94
#2020-10-05|1163.28
#2020-10-06|1157.09
#2020-10-07|1172.33
#2020-10-08|1167.68
#2020-10-09|1188.41
#2020-10-12|1188.65
#2020-10-13|1173.34
#2020-10-14|1181.46
#2020-10-15|1151.54
#2020-10-16|1163.71
#2020-10-19|1167.90
#2020-10-20|1165.19
#2020-10-21|1171.49
#2020-10-22|1159.72
#2020-10-23|1164.29
#2020-10-26|1143.46
#2020-10-27|1128.55
#2020-10-28|1083.60
#2020-10-29|1076.67
#2020-10-30|1083.02
#2020-11-02|1090.58
#2020-11-03|1127.59
#2020-11-04|1126.38
#2020-11-05|1149.50
#2020-11-06|1173.76
#2020-11-09|1204.59
#2020-11-10|1234.82
#2020-11-11|1232.79
#2020-11-12|1223.15
#2020-11-13|1227.06
#2020-11-16|1254.56
#2020-11-17|1253.83
#2020-11-18|1267.52
#2020-11-19|1240.37
#2020-11-20|1259.85
#2020-11-23|1278.77
#2020-11-24|1336.31
#2020-11-25|1328.82
#2020-11-26|1319.21
#2020-11-27|1331.64
#2020-11-30|1311.09
#2020-12-01|1360.86
#2020-12-02|1384.42
#2020-12-03|1423.23
#2020-12-04|1441.00
#2020-12-07|1437.08
#2020-12-08|1436.17
#2020-12-09|1435.70
#2020-12-10|1441.80
#2020-12-11|1428.84
#2020-12-14|1432.48
#2020-12-15|1466.14
#2020-12-16|1476.32
#2020-12-17|1498.57
#2020-12-18|1487.68
#2020-12-21|1455.65
#2020-12-22|1452.39
#2020-12-23|1479.13
#2020-12-24|1477.01
#2020-12-25|1477.01
#2020-12-28|1475.86
#2020-12-29|1491.90
#2020-12-30|1492.67
#2020-12-31|1481.75
#2021-01-01|1481.75
#2021-01-04|1534.58
#2021-01-05|1546.76
#2021-01-06|1606.86
#2021-01-07|1646.75
#2021-01-08|1646.50
#2021-01-11|1607.39
#2021-01-12|1622.19
#2021-01-13|1610.31
#2021-01-14|1639.59
#2021-01-15|1584.24
#2021-01-18|1592.32
#2021-01-19|1582.99
#2021-01-20|1614.11
#2021-01-21|1619.90
#2021-01-22|1596.12
#2021-01-25|1566.04
#2021-01-26|1578.84
#2021-01-27|1514.88
#2021-01-28|1533.79
#2021-01-29|1516.01
#2021-02-01|1534.99
#2021-02-02|1526.59
#2021-02-03|1529.62
#2021-02-04|1526.71
#2021-02-05|1546.92
#2021-02-08|1581.10
#2021-02-09|1580.77
#2021-02-10|1614.05
#2021-02-11|1614.96
#2021-02-12|1621.67
#2021-02-15|1683.86
#2021-02-16|1699.55
#2021-02-17|1673.56
#2021-02-18|1672.73
#2021-02-19|1724.13
#2021-02-22|1723.54
#2021-02-23|1719.41
#2021-02-24|1739.82
#2021-02-25|1771.27
#2021-02-26|1690.81
#2021-03-01|1721.37
#2021-03-02|1745.27
#2021-03-03|1757.43
#2021-03-04|1703.60
#2021-03-05|1675.72
#2021-03-08|1722.44
#2021-03-09|1700.24
#2021-03-10|1679.56
#2021-03-11|1723.09
#2021-03-12|1716.18
#2021-03-15|1691.54
#2021-03-16|1692.87
#2021-03-17|1661.41
#2021-03-18|1700.27
#2021-03-19|1667.07
#2021-03-22|1653.54
#2021-03-23|1623.77
#2021-03-24|1636.38
#2021-03-25|1603.49
#2021-03-26|1669.59
#2021-03-29|1653.66
#2021-03-30|1672.53
#2021-03-31|1669.75
#2021-04-01|1674.49
#2021-04-02|1674.49
#2021-04-05|1681.69
#2021-04-06|1714.23
#2021-04-07|1724.29
#2021-04-08|1730.30
#2021-04-09|1720.09
#2021-04-12|1704.48
#2021-04-13|1717.11
#2021-04-14|1760.57
#2021-04-15|1785.63
#2021-04-16|1807.51
#2021-04-19|1819.24
#2021-04-20|1769.32
#2021-04-21|1776.48
#2021-04-22|1780.98
#2021-04-23|1804.44
#2021-04-26|1843.31
#2021-04-27|1822.85
#2021-04-28|1825.06
#2021-04-29|1818.59
#2021-04-30|1777.17
#2021-05-03|1791.89
#2021-05-04|1783.56
#2021-05-05|1858.77
#2021-05-06|1876.37
#2021-05-07|1916.86
#2021-05-10|1959.32
#2021-05-11|1926.27
#2021-05-12|1924.70
#2021-05-13|1870.93
#2021-05-14|1864.74
#2021-05-17|1881.24
#2021-05-18|1892.02
#2021-05-19|1821.36
#2021-05-20|1820.98
#2021-05-21|1816.65
#2021-05-24|1817.98
#2021-05-25|1791.11
#2021-05-26|1787.68
#2021-05-27|1834.59
#2021-05-28|1831.58
#2021-05-31|1836.48
#2021-06-01|1889.89
#2021-06-02|1895.07
#2021-06-03|1851.32
#2021-06-04|1875.49
#2021-06-07|1851.17
#2021-06-08|1858.42
#2021-06-09|1826.61
#2021-06-10|1824.70
#2021-06-11|1849.67
#2021-06-14|1843.28
#2021-06-15|1803.58
#2021-06-16|1800.80
#2021-06-17|1730.74
#2021-06-18|1671.43
#2021-06-21|1699.75
#2021-06-22|1719.38
#2021-06-23|1740.37
#2021-06-24|1758.67
#2021-06-25|1778.17
#2021-06-28|1756.60
#2021-06-29|1762.62
#2021-06-30|1744.06
#2021-07-01|1749.63
#2021-07-02|1764.12
#2021-07-05|1792.80
#2021-07-06|1744.83
#2021-07-07|1776.10
#2021-07-08|1736.11
#2021-07-09|1803.21
#2021-07-12|1803.92
#2021-07-13|1796.20
#2021-07-14|1812.50
#2021-07-15|1813.00
#2021-07-16|1763.86
#2021-07-19|1701.87
#2021-07-20|1722.46
#2021-07-21|1776.13
#2021-07-22|1775.71
#2021-07-23|1796.49
#2021-07-26|1852.58
#2021-07-27|1852.99
#2021-07-28|1863.19
#2021-07-29|1918.06
#2021-07-30|1875.35
#2021-08-02|1895.10
#2021-08-03|1913.79
#2021-08-04|1926.87
#2021-08-05|1877.31
#2021-08-06|1865.67
#2021-08-09|1870.49
#2021-08-10|1892.62
#2021-08-11|1915.11
#2021-08-12|1900.15
#2021-08-13|1910.93
#2021-08-16|1876.54
#2021-08-17|1854.95
#2021-08-18|1820.09
#2021-08-19|1752.83
#2021-08-20|1748.87
#2021-08-23|1783.11
#2021-08-24|1819.87
#2021-08-25|1829.31
#2021-08-26|1805.64
#2021-08-27|1843.38
#2021-08-30|1846.65
#2021-08-31|1827.59
#2021-09-01|1826.06
#2021-09-02|1848.80
#2021-09-03|1859.38
#2021-09-06|1857.04
#2021-09-07|1854.11
#2021-09-08|1824.58
#2021-09-09|1813.54
#2021-09-10|1836.39
#2021-09-13|1832.04
#2021-09-14|1801.66
#2021-09-15|1807.80
#2021-09-16|1755.69
#2021-09-17|1691.83
#2021-09-20|1629.02
#2021-09-21|1620.03
#2021-09-22|1667.30
#2021-09-23|1689.27
#2021-09-24|1670.63
#2021-09-27|1672.81
#2021-09-28|1640.64
#2021-09-29|1639.39
#2021-09-30|1665.08
#2021-10-01|1641.71
#2021-10-04|1650.82
#2021-10-05|1666.42
#2021-10-06|1631.46
#2021-10-07|1682.39
#2021-10-08|1684.63
#2021-10-11|1731.04
#2021-10-12|1715.46
#2021-10-13|1717.69
#2021-10-14|1772.27
#2021-10-15|1788.20
#2021-10-18|1774.70
#2021-10-19|1784.85
#2021-10-20|1765.83
#2021-10-21|1719.29
#2021-10-22|1722.98
#2021-10-25|1748.85
#2021-10-26|1745.70
#2021-10-27|1716.24
#2021-10-28|1727.20
#2021-10-29|1707.50
#2021-11-01|1720.45
#2021-11-02|1670.75
#2021-11-03|1684.44
#2021-11-04|1667.05
#2021-11-05|1664.32
#2021-11-08|1693.78
#2021-11-09|1675.33
#2021-11-10|1669.54
#2021-11-11|1723.15
#2021-11-12|1712.37
#2021-11-15|1693.29
#2021-11-16|1680.84
#2021-11-17|1692.49
#2021-11-18|1670.56
#2021-11-19|1673.21
#2021-11-22|1905.32
#2021-11-23|1695.25
#2021-11-24|1687.77
#2021-11-25|1684.45
#2021-11-26|1618.21
#2021-11-29|1640.23
#2021-11-30|1638.12
#2021-12-01|1684.71
#2021-12-02|1673.44
#2021-12-03|1630.67
#2021-12-06|1651.26
#2021-12-07|1720.23
#2021-12-08|1713.78
#2021-12-09|1703.32
#2021-12-10|1695.87
#2021-12-13|1682.29
#2021-12-14|1702.06
#2021-12-15|1672.63
#2021-12-16|1726.06
#2021-12-17|1723.62
#2021-12-20|1684.65
#2021-12-21|1719.22
#2021-12-22|1741.80
#2021-12-23|1760.46
#2021-12-24|1758.85
#2021-12-27|1762.69
#2021-12-28|1764.88
#2021-12-29|1779.98
#2021-12-30|1778.44
#2021-12-31|1782.26
#2022-01-03|1774.08
#2022-01-04|1814.83
#2022-01-05|1845.64
#2022-01-06|1826.74
#2022-01-07|1867.89
#2022-01-10|1839.66
#2022-01-11|1858.22
#2022-01-12|1927.75
#2022-01-13|1949.13
#2022-01-14|1914.41
#2022-01-17|1927.95
#2022-01-18|1913.75
#2022-01-19|1963.48
#2022-01-20|1963.62
#2022-01-21|1897.88
#2022-01-24|1798.13
#2022-01-25|1817.82
#2022-01-26|1864.58
#2022-01-27|1857.84
#2022-01-28|1810.44
#2022-01-31|1787.98
#2022-02-01|1854.37
#2022-02-02|1863.08
#2022-02-03|1865.00
#2022-02-04|1851.55
#2022-02-07|1883.42
#2022-02-08|1916.11
#2022-02-09|1943.52
#2022-02-10|1966.59
#2022-02-11|1946.25
#2022-02-14|1919.87
#2022-02-15|1924.33
#2022-02-16|1952.86
#2022-02-17|1923.31
#2022-02-18|1923.23
#2022-02-21|1910.16
#2022-02-22|1914.37
#2022-02-23|1901.65
#2022-02-24|1811.07
#2022-02-25|1916.53
#2022-02-28|1921.36
#2022-03-01|1918.07
#2022-03-02|1943.46
#2022-03-03|1947.32
#2022-03-04|1861.66
#2022-03-07|1859.36
#2022-03-08|1843.42
#2022-03-09|1852.00
#2022-03-10|1890.30
#2022-03-11|1916.40
#2022-03-14|1868.42
#2022-03-15|1829.27
#2022-03-16|1895.54
#2022-03-17|1932.48
#2022-03-18|1932.60
#2022-03-21|2010.13
#2022-03-22|2019.50
#2022-03-23|2026.14
#2022-03-24|2026.68
#2022-03-25|2043.34
#2022-03-28|2007.77
#2022-03-29|1990.85
#2022-03-30|2051.14
#2022-03-31|2036.75
#2022-04-01|2064.95
#2022-04-04|2052.43
#2022-04-05|2064.30
#2022-04-06|2036.52
#2022-04-07|2025.40
#2022-04-08|2061.60
#2022-04-11|2039.05
#2022-04-12|2058.48
#2022-04-13|2074.64
#2022-04-14|2079.38
#2022-04-15|2079.38
#2022-04-18|2076.24
#2022-04-19|2074.20
#2022-04-20|2040.50
#2022-04-21|1993.92
#2022-04-22|1910.67
#2022-04-25|1789.48
#2022-04-26|1802.33
#2022-04-27|1853.61
#2022-04-28|1831.83
#2022-04-29|1888.30
#2022-05-02|1862.16
#2022-05-03|1853.76
#2022-05-04|1821.61
#2022-05-05|1801.91
#2022-05-06|1792.11
#2022-05-09|1704.84
#2022-05-10|1705.42
#2022-05-11|1764.88
#2022-05-12|1689.83
#2022-05-13|1715.60
#2022-05-16|1743.75
#2022-05-17|1828.50
#2022-05-18|1803.12
#2022-05-19|1814.31
#2022-05-20|1825.53
#2022-05-23|1888.49
#2022-05-24|1882.72
#2022-05-25|1902.37
#2022-05-26|1913.04
#2022-05-27|1945.64
#2022-05-30|1967.88
#2022-05-31|1944.48
#2022-06-01|1925.65
#2022-06-02|1944.92
#2022-06-03|1940.79
#2022-06-06|1989.92
#2022-06-07|2013.56
#2022-06-08|2000.14
#2022-06-09|1944.92
#2022-06-10|1832.98
#2022-06-13|1748.30
#2022-06-14|1716.90
#2022-06-15|1752.93
#2022-06-16|1708.88
#2022-06-17|1664.49
#2022-06-20|1690.38
#2022-06-21|1717.61
#2022-06-22|1636.36
#2022-06-23|1584.35
#2022-06-24|1597.89
#2022-06-27|1633.69
#2022-06-28|1638.04
#2022-06-29|1610.84
#2022-06-30|1548.67
#2022-07-01|1498.60
#2022-07-04|1524.71
#2022-07-05|1416.49
#2022-07-06|1430.82
#2022-07-07|1505.74
#2022-07-08|1509.27
#2022-07-11|1466.13
#2022-07-12|1467.81
#2022-07-13|1461.41
#2022-07-14|1392.65
#2022-07-15|1419.25
#2022-07-18|1479.05
#2022-07-19|1494.05
#2022-07-20|1494.28
#2022-07-21|1486.42
#2022-07-22|1500.05
#2022-07-25|1519.76
#2022-07-26|1511.90
#2022-07-27|1521.31
#2022-07-28|1555.52
#2022-07-29|1600.95
#2022-08-01|1593.53
#2022-08-02|1559.01
#2022-08-03|1547.61
#2022-08-04|1578.29
#2022-08-05|1587.73
#2022-08-08|1609.28
#2022-08-09|1599.91
#2022-08-10|1650.62
#2022-08-11|1657.74
#2022-08-12|1638.34
#2022-08-15|1604.51
#2022-08-16|1651.82
#2022-08-17|1631.38
#2022-08-18|1651.48
#2022-08-19|1603.60
#2022-08-22|1596.42
#2022-08-23|1640.16
#2022-08-24|1614.26
#2022-08-25|1628.12
#2022-08-26|1619.39
#2022-08-29|1606.20
#2022-08-30|1559.69
#2022-08-31|1551.74
#2022-09-01|1483.11
#2022-09-02|1527.84
#2022-09-05|1520.12
#2022-09-06|1536.15
#2022-09-07|1510.10
#2022-09-08|1532.39
#2022-09-09|1591.02
#2022-09-12|1643.29
#2022-09-13|1604.64
#2022-09-14|1564.54
#2022-09-15|1554.96
#2022-09-16|1541.30
#2022-09-19|1538.72
#2022-09-20|1511.80
#2022-09-21|1507.89
#2022-09-22|1499.61
#2022-09-23|1400.91
#2022-09-26|1380.83
#2022-09-27|1399.76
#2022-09-28|1415.44
#2022-09-29|1443.70
#2022-09-30|1463.07
#2022-10-03|1503.26
#2022-10-04|1572.50
#2022-10-05|1539.20
#2022-10-06|1513.93
#2022-10-07|1495.52
#2022-10-10|1491.38
#2022-10-11|1473.71
#2022-10-12|1461.17
#2022-10-13|1479.17
#2022-10-14|1473.80
#2022-10-17|1519.15
#2022-10-18|1502.15
#2022-10-19|1477.43
#2022-10-20|1497.31
#2022-10-21|1501.33
#2022-10-24|1517.25
#2022-10-25|1535.65
#2022-10-26|1591.45
#2022-10-27|1559.35
#2022-10-28|1519.87
#2022-10-31|1509.07
#2022-11-01|1557.52
#2022-11-02|1526.74
#2022-11-03|1499.21
#2022-11-04|1602.60
#2022-11-07|1638.23
#2022-11-08|1666.83
#2022-11-09|1632.36
#2022-11-10|1681.51
#2022-11-11|1750.77
#2022-11-14|1747.08
#2022-11-15|1771.23
#2022-11-16|1746.50
#2022-11-17|1709.02
#2022-11-18|1729.20
#2022-11-21|1681.89
#2022-11-22|1730.97
#2022-11-23|1772.43
#2022-11-24|1793.43
#2022-11-25|1781.15
#2022-11-28|1763.11
#2022-11-29|1803.13
#2022-11-30|1814.70
#2022-12-01|1853.08
#2022-12-02|1848.68
#2022-12-05|1867.94
#2022-12-06|1859.02
#2022-12-07|1830.17
#2022-12-08|1861.54
#2022-12-09|1869.25
#2022-12-12|1832.85
#2022-12-13|1878.74
#2022-12-14|1847.36
#2022-12-15|1805.23
#2022-12-16|1782.88
#2022-12-19|1788.35
#2022-12-20|1811.13
#2022-12-21|1848.93
#2022-12-22|1822.05
#2022-12-23|1839.20
#2022-12-26|1839.20
#2022-12-27|1838.80
#2022-12-28|1842.28
#2022-12-29|1843.65
#2022-12-30|1825.51
#2023-01-02|1840.48
#2023-01-03|1828.60
#2023-01-04|1803.25
#2023-01-05|1819.53
#2023-01-06|1880.98
#2023-01-09|1942.83
#2023-01-10|1915.14
#2023-01-11|1924.53
#2023-01-12|1967.81
#2023-01-13|1979.98
#2023-01-16|1963.10
#2023-01-17|1978.60
#2023-01-18|2032.82
#2023-01-19|1983.77
#2023-01-20|2008.93
#2023-01-23|2029.03
#2023-01-24|2014.42
#2023-01-25|2018.42
#2023-01-26|2017.61
#2023-01-27|2009.33
#2023-01-30|2004.34
#2023-01-31|1977.28
#2023-02-01|1975.38
#2023-02-02|1979.35
#2023-02-03|1975.56
#2023-02-06|1927.11
#2023-02-07|1937.30
#2023-02-08|1934.31
#2023-02-09|1939.59
#2023-02-10|1880.01
#2023-02-13|1899.69
#2023-02-14|1907.63
#2023-02-15|1885.28
#2023-02-16|1901.29
#2023-02-17|1889.19
#2023-02-20|1936.05
#2023-02-21|1909.24
#2023-02-22|1861.41
#2023-02-23|1832.63
#2023-02-24|1777.29
#2023-02-27|1805.61
#2023-02-28|1827.48
#2023-03-01|1875.65
#2023-03-02|1870.13
#2023-03-03|1907.47
#2023-03-06|1872.30
#2023-03-07|1807.99
#2023-03-08|1821.78
#2023-03-09|1793.71
#2023-03-10|1798.77
#2023-03-13|1762.85
#2023-03-14|1787.27
#2023-03-15|1649.90
#2023-03-16|1665.93
#2023-03-17|1662.54
#2023-03-20|1719.98
#2023-03-21|1726.41
#2023-03-22|1726.50
#2023-03-23|1741.09
#2023-03-24|1699.90
#2023-03-27|1711.43
#2023-03-28|1745.97
#2023-03-29|1768.53
#2023-03-30|1802.24
#2023-03-31|1800.00
#2023-04-03|1783.40
#2023-04-04|1785.77
#2023-04-05|1752.72
#2023-04-06|1754.98
#2023-04-07|1754.98
#2023-04-10|1742.11
#2023-04-11|1813.43
#2023-04-12|1819.10
#2023-04-13|1845.28
#2023-04-14|1827.68
#2023-04-17|1827.45
#2023-04-18|1859.73
#2023-04-19|1839.52
#2023-04-20|1832.79
#2023-04-21|1768.61
#2023-04-24|1770.13
#2023-04-25|1713.37
#2023-04-26|1736.44
#2023-04-27|1733.35
#2023-04-28|1747.41
#2023-05-01|1739.52
#2023-05-02|1709.58
#2023-05-03|1736.45
#2023-05-04|1706.81
#2023-05-05|1749.22
#2023-05-08|1756.47
#2023-05-09|1755.03
#2023-05-10|1744.35
#2023-05-11|1693.50
#2023-05-12|1692.65
#2023-05-15|1711.75
#2023-05-16|1694.62
#2023-05-17|1697.49
#2023-05-18|1681.72
#2023-05-19|1694.40
#2023-05-22|1688.84
#2023-05-23|1676.11
#2023-05-24|1635.19
#2023-05-25|1621.44
#2023-05-26|1653.85
#2023-05-29|1653.15
#2023-05-30|1633.68
#2023-05-31|1606.09
#2023-06-01|1646.25
#2023-06-02|1708.57
#2023-06-05|1695.92
#2023-06-06|1705.37
#2023-06-07|1718.85
#2023-06-08|1733.86
#2023-06-09|1735.57
#2023-06-12|1718.39
#2023-06-13|1773.08
#2023-06-14|1818.19
#2023-06-15|1821.59
#2023-06-16|1814.57
#2023-06-19|1778.19
#2023-06-20|1736.91
#2023-06-21|1719.48
#2023-06-22|1709.72
#2023-06-23|1671.41
#2023-06-26|1686.89
#2023-06-27|1693.92
#2023-06-28|1667.84
#2023-06-29|1669.18
#2023-06-30|1686.73
#2023-07-03|1721.06
#2023-07-04|1726.08
#2023-07-05|1702.36
#2023-07-06|1641.11
#2023-07-07|1675.26
#2023-07-10|1669.90
#2023-07-11|1701.17
#2023-07-12|1781.93
#2023-07-13|1823.73
#2023-07-14|1813.72
#2023-07-17|1775.27
#2023-07-18|1787.10
#2023-07-19|1762.19
#2023-07-20|1780.05
#2023-07-21|1750.97
#2023-07-24|1758.84
#2023-07-25|1816.05
#2023-07-26|1788.96
#2023-07-27|1778.38
#2023-07-28|1765.31
#2023-07-31|1782.62
#2023-08-01|1752.22
#2023-08-02|1700.64
#2023-08-03|1701.42
#2023-08-04|1720.68
#2023-08-07|1703.24
#2023-08-08|1666.08
#2023-08-09|1686.96
#2023-08-10|1691.33
#2023-08-11|1659.51
#2023-08-14|1626.59
#2023-08-15|1605.50
#2023-08-16|1600.04
#2023-08-17|1612.27
#2023-08-18|1585.55
#2023-08-21|1591.79
#2023-08-22|1617.07
#2023-08-23|1627.16
#2023-08-24|1611.53
#2023-08-25|1597.97
#2023-08-28|1609.80
#2023-08-29|1645.61
#2023-08-30|1667.83
#2023-08-31|1665.51
#2023-09-01|1679.80
#2023-09-04|1687.49
#2023-09-05|1666.80
#2023-09-06|1658.75
#2023-09-07|1624.59
#2023-09-08|1622.65
#2023-09-11|1661.40
#2023-09-12|1649.30
#2023-09-13|1644.61
#2023-09-14|1697.00
#2023-09-15|1717.60
#2023-09-18|1703.76
#2023-09-19|1705.45
#2023-09-20|1725.35
#2023-09-21|1673.45
#2023-09-22|1676.47
#2023-09-25|1650.73
#2023-09-26|1643.94
#2023-09-27|1639.58
#2023-09-28|1679.79
#2023-09-29|1695.60
#2023-10-02|1660.19
#2023-10-03|1616.04
#2023-10-04|1601.57
#2023-10-05|1604.73
#2023-10-06|1628.62
#2023-10-09|1631.66
#2023-10-10|1686.51
#2023-10-11|1691.09
#2023-10-12|1672.52
#2023-10-13|1652.70
#2023-10-16|1685.15
#2023-10-17|1678.76
#2023-10-18|1630.44
#2023-10-19|1615.84
#2023-10-20|1569.03
#2023-10-23|1557.63
#2023-10-24|1590.69
#2023-10-25|1603.43
#2023-10-26|1600.72
#2023-10-27|1619.56
#2023-10-30|1631.66
#2023-10-31|1623.46
#2023-11-01|1617.39
#2023-11-02|1659.17
#2023-11-03|1691.90
#2023-11-06|1702.54
#2023-11-07|1655.89
#2023-11-08|1647.93
#2023-11-09|1660.26
#2023-11-10|1629.00
#2023-11-13|1643.11
#2023-11-14|1725.56
#2023-11-15|1754.74
#2023-11-16|1731.61
#2023-11-17|1763.59
#2023-11-20|1778.52
#2023-11-21|1772.72
#2023-11-22|1750.34
#2023-11-23|1762.25
#2023-11-24|1766.35
#2023-11-27|1761.68
#2023-11-28|1775.26
#2023-11-29|1769.75
#2023-11-30|1758.69
#2023-12-01|1814.96
#2023-12-04|1769.49
#2023-12-05|1751.69
#2023-12-06|1772.75
#2023-12-07|1784.88
#2023-12-08|1752.47
#2023-12-11|1728.20
#2023-12-12|1713.27
#2023-12-13|1704.82
#2023-12-14|1800.79
#2023-12-15|1812.19
#2023-12-18|1823.98
#2023-12-19|1856.96
#2023-12-20|1852.88
#2023-12-21|1853.38
#2023-12-22|1865.97
#2023-12-25|1865.97
#2023-12-26|1865.25
#2023-12-27|1888.05
#2023-12-28|1886.04
#2023-12-29|1871.54
#2024-01-01|1871.54
#2024-01-02|1853.95
#2024-01-03|1807.84
#2024-01-04|1822.08
#2024-01-05|1822.24
#2024-01-08|1813.03
#2024-01-09|1781.93
#2024-01-10|1770.80
#2024-01-11|1756.08
#2024-01-12|1775.85
#2024-01-15|1757.54
#2024-01-16|1732.79
#2024-01-17|1694.11
#2024-01-18|1706.77
#2024-01-19|1687.52
#2024-01-22|1671.94
#2024-01-23|1693.79
#2024-01-24|1739.75
#2024-01-25|1724.53
#2024-01-26|1750.60
#2024-01-29|1751.18
#2024-01-30|1735.24
#2024-01-31|1750.75
#2024-02-01|1727.57
#2024-02-02|1703.29
#2024-02-05|1663.15
#2024-02-06|1686.52
#2024-02-07|1670.99
#2024-02-08|1665.74
#2024-02-09|1653.18
#2024-02-12|1671.14
#2024-02-13|1642.48
#2024-02-14|1637.15
#2024-02-15|1654.06
#2024-02-16|1692.29
#2024-02-19|1674.86
#2024-02-20|1653.70
#2024-02-21|1638.59
#2024-02-22|1641.30
#2024-02-23|1647.19
#2024-02-26|1621.80
#2024-02-27|1647.47
#2024-02-28|1629.90
#2024-02-29|1632.79
#2024-03-01|1653.03
#2024-03-04|1640.12
#2024-03-05|1630.61
#2024-03-06|1647.76
#2024-03-07|1693.04
#2024-03-08|1692.97
#2024-03-11|1678.35
#2024-03-12|1701.36
#2024-03-13|1730.93
#2024-03-14|1700.99
#2024-03-15|1713.37
#2024-03-18|1702.57
#2024-03-19|1702.08
#2024-03-20|1706.09
#2024-03-21|1750.02
#2024-03-22|1742.33
#2024-03-25|1745.82
#2024-03-26|1738.08
#2024-03-27|1752.34
#2024-03-28|1759.88
#2024-03-29|1759.88
#2024-04-01|1749.26
#2024-04-02|1783.16
#2024-04-03|1805.57
#2024-04-04|1839.51
#2024-04-05|1814.01
#2024-04-08|1852.22
#2024-04-09|1873.22
#2024-04-10|1844.25
#2024-04-11|1824.09
#2024-04-12|1857.29
#2024-04-15|1848.01
#2024-04-16|1794.15
#2024-04-17|1821.11
#2024-04-18|1826.49
#2024-04-19|1829.11
#2024-04-22|1814.55
#2024-04-23|1805.86
#2024-04-24|1830.45
#2024-04-25|1862.20
#2024-04-26|1884.89
#2024-04-29|1920.38
#2024-04-30|1889.03
#2024-05-01|1881.23
#2024-05-02|1886.78
#2024-05-03|1903.45
#2024-05-06|1914.04
#2024-05-07|1933.53
#2024-05-08|1907.98
#2024-05-09|1930.96
#2024-05-10|1952.81
#2024-05-13|1948.91
#2024-05-14|1965.57
#2024-05-15|1970.12
#2024-05-16|1987.05
#2024-05-17|2017.18
#2024-05-20|2031.54
#2024-05-21|2040.46
#2024-05-22|1997.58
#2024-05-23|1984.25
#2024-05-24|1983.56
#2024-05-27|1993.07
#2024-05-28|1993.33
#2024-05-29|1946.53
#2024-05-30|1959.94
#2024-05-31|1960.88
#2024-06-03|1963.45
#2024-06-04|1920.22
#2024-06-05|1910.87
#2024-06-06|1935.38
#2024-06-07|1902.22
#2024-06-10|1901.56
#2024-06-11|1867.76
#2024-06-12|1895.49
#2024-06-13|1870.44
#2024-06-14|1834.21
#2024-06-17|1828.12
#2024-06-18|1846.45
#2024-06-19|1859.47
#2024-06-20|1881.25
#2024-06-21|1854.68
#2024-06-24|1870.33
#2024-06-25|1860.75
#2024-06-26|1849.92
#2024-06-27|1842.28
#2024-06-28|1843.56
#2024-07-01|1851.87
#2024-07-02|1842.06
#2024-07-03|1893.70
#2024-07-04|1906.34
#2024-07-05|1901.38
#2024-07-08|1893.16
#2024-07-09|1877.99
#2024-07-10|1891.65
#2024-07-11|1908.12
#2024-07-12|1924.71
#2024-07-15|1898.76
#2024-07-16|1865.97
#2024-07-17|1867.63
#2024-07-18|1846.62
#2024-07-19|1805.57
#2024-07-22|1810.48
#2024-07-23|1777.37
#2024-07-24|1786.73
#2024-07-25|1778.34
#2024-07-26|1791.41
#2024-07-29|1775.85
#2024-07-30|1755.35
#2024-07-31|1796.71
#2024-08-01|1753.16
#2024-08-02|1720.33
#2024-08-05|1681.78
#2024-08-06|1679.85
#2024-08-07|1701.25
#2024-08-08|1700.64
#2024-08-09|1709.44
#2024-08-12|1721.22
#2024-08-13|1720.24
#2024-08-14|1715.84
#2024-08-15|1732.23
#2024-08-16|1731.95
#2024-08-19|1776.75
#2024-08-20|1775.93
#2024-08-21|1793.05
#2024-08-22|1771.14
#2024-08-23|1795.58
#2024-08-26|1800.28
#2024-08-27|1803.27
#2024-08-28|1776.13
#2024-08-29|1782.12
#2024-08-30|1780.62
#2024-09-02|1773.87
#2024-09-03|1711.05
#2024-09-04|1702.70
#2024-09-05|1701.04
#2024-09-06|1669.61
#2024-09-09|1663.68
#2024-09-10|1650.26
#2024-09-11|1651.92
#2024-09-12|1694.59
#2024-09-13|1728.54
#2024-09-16|1736.30
#2024-09-17|1751.11
#2024-09-18|1748.51
#2024-09-19|1798.83
#2024-09-20|1759.32
#2024-09-23|1775.44
#2024-09-24|1845.74
#2024-09-25|1852.35
#2024-09-26|1922.26
#2024-09-27|1933.69
#2024-09-30|1924.11
#2024-10-01|1907.87
#2024-10-02|1914.05
#2024-10-03|1880.28
#2024-10-04|1891.63
#2024-10-07|1888.35
#2024-10-08|1810.95
#2024-10-09|1819.98
#2024-10-10|1818.50
#2024-10-11|1834.59
#2024-10-14|1823.09
#2024-10-15|1783.95
#2024-10-16|1778.16
#2024-10-17|1776.80
#2024-10-18|1805.69
#2024-10-21|1791.15
#2024-10-22|1799.91
#2024-10-23|1772.74
#2024-10-24|1772.40
#2024-10-25|1804.18
#2024-10-28|1807.86
#2024-10-29|1811.25
#2024-10-30|1789.51
#2024-10-31|1761.13
#2024-11-01|1774.71
#2024-11-04|1779.09
#2024-11-05|1795.21
#2024-11-06|1759.72
#2024-11-07|1832.02
#2024-11-08|1760.05
#2024-11-11|1720.96
#2024-11-12|1653.10
#2024-11-13|1649.33
#2024-11-14|1653.26
#2024-11-15|1667.15
#2024-11-18|1684.49
#2024-11-19|1681.94
#2024-11-20|1678.43
#2024-11-21|1675.64
#2024-11-22|1673.19
#2024-11-25|1698.91
#2024-11-26|1666.57
#2024-11-27|1677.21
#2024-11-28|1676.01
#2024-11-29|1699.68
#2024-12-02|1697.72
#2024-12-03|1721.02
#2024-12-04|1721.81
#2024-12-05|1728.11
#2024-12-06|1716.17
#2024-12-09|1773.81
#2024-12-10|1746.32
#2024-12-11|1752.07
#2024-12-12|1721.63
#2024-12-13|1681.66
#2024-12-16|1673.69
#2024-12-17|1658.02
#2024-12-18|1643.03
#2024-12-19|1593.54
#2024-12-20|1591.53
#2024-12-23|1592.83
#2024-12-24|1601.13
#2024-12-25|1601.13
#2024-12-26|1599.76
#2024-12-27|1608.93
#2024-12-30|1592.59
#2024-12-31|1603.40
#2025-01-01|1603.40
#2025-01-02|1613.05
#2025-01-03|1596.50
#2025-01-06|1624.56
#2025-01-07|1616.67
#2025-01-08|1600.05
#2025-01-09|1622.89
#2025-01-10|1601.68
#2025-01-13|1606.34
#2025-01-14|1622.58
#2025-01-15|1641.83
#2025-01-16|1645.02
#2025-01-17|1673.88
#2025-01-20|1707.61
#2025-01-21|1696.03
#2025-01-22|1685.47
#2025-01-23|1679.25
#2025-01-24|1718.40
#2025-01-27|1678.13
#2025-01-28|1655.99
#2025-01-29|1660.90
#2025-01-30|1688.62
#2025-01-31|1683.75
#2025-02-03|1659.32
#2025-02-04|1679.98
#2025-02-05|1686.84
#2025-02-06|1737.56
#2025-02-07|1733.49
#2025-02-10|1737.71
#2025-02-11|1710.97
#2025-02-12|1716.87
#2025-02-13|1761.50
#2025-02-14|1784.70
#2025-02-17|1788.65
#2025-02-18|1788.22
#2025-02-19|1735.41
#2025-02-20|1759.06
#2025-02-21|1755.67
#2025-02-24|1735.90
#2025-02-25|1712.18
#2025-02-26|1742.55
#2025-02-27|1701.31
#2025-02-28|1686.81
#2025-03-03|1730.51
#2025-03-04|1690.78
#2025-03-05|1776.68
#2025-03-06|1828.63
#2025-03-07|1810.58
#2025-03-10|1769.84
#2025-03-11|1763.73
#2025-03-12|1752.31
#2025-03-13|1756.92
#2025-03-14|1793.15
#2025-03-17|1818.88
#2025-03-18|1834.99
#2025-03-19|1825.57
#2025-03-20|1802.59
#2025-03-21|1754.17
#2025-03-24|1764.70
#2025-03-25|1783.90
#2025-03-26|1771.53
#2025-03-27|1746.07
#2025-03-28|1722.66
#2025-03-31|1667.50
#2025-04-01|1691.27
#2025-04-02|1684.86
#2025-04-03|1613.60
#2025-04-04|1505.32
#2025-04-07|1460.50
#2025-04-08|1483.57
#2025-04-09|1454.19
#2025-04-10|1532.85
#2025-04-11|1578.41
#2025-04-14|1626.61
#2025-04-15|1634.61
#2025-04-16|1644.07
#2025-04-17|1636.41
#2025-04-18|1636.41
#2025-04-21|1655.17
#2025-04-22|1670.10
#2025-04-23|1688.37
#2025-04-24|1704.29
#2025-04-25|1697.68
#2025-04-28|1703.88
#2025-04-29|1706.68
#2025-04-30|1671.00
#2025-05-01|1670.25
#2025-05-02|1701.87
#2025-05-05|1701.21
#2025-05-06|1698.66
#2025-05-07|1708.66
#2025-05-08|1696.82
#2025-05-09|1712.80
#2025-05-12|1748.03
#2025-05-13|1774.27
#2025-05-14|1772.02
#2025-05-15|1761.74
#2025-05-16|1735.85
#2025-05-19|1750.28
#2025-05-20|1776.71
#2025-05-21|1786.95
#2025-05-22|1761.37
#2025-05-23|1775.82
#2025-05-26|1794.84
#2025-05-27|1789.60
#2025-05-28|1771.54
#2025-05-29|1782.70
#2025-05-30|1772.24
#2025-06-02|1773.35
#2025-06-03|1752.75
#2025-06-04|1776.28
#2025-06-05|1801.51
#2025-06-06|1767.50
#2025-06-09|1772.95
#2025-06-10|1774.11
#2025-06-11|1765.91
#2025-06-12|1770.17
#2025-06-13|1761.90
#2025-06-16|1778.41
#2025-06-17|1746.20
#2025-06-18|1737.20
#2025-06-19|1714.68
#2025-06-20|1721.65
#2025-06-23|1961.92
#2025-06-24|1984.10
#2025-06-25|1958.79
#2025-06-26|2046.51
#2025-06-27|2021.68
#2025-06-30|2009.67
#2025-07-01|2025.14
#2025-07-02|2079.89
#2025-07-03|2067.83
#2025-07-04|2050.10
#2025-07-07|2041.10
#2025-07-08|2050.61
#2025-07-09|2045.22
#2025-07-10|2097.23
#2025-07-11|2094.77
#2025-07-14|2076.42
#2025-07-15|2055.50
#2025-07-16|2040.96
#2025-07-17|2040.39
#2025-07-18|2054.47
#2025-07-21|2123.99
#2025-07-22|2151.04
#2025-07-23|2173.76
#2025-07-24|2161.40
#2025-07-25|2143.95
#2025-07-28|2118.55
#2025-07-29|2071.75
#2025-07-30|2062.64
#2025-07-31|1998.91
#2025-08-01|1997.12
#2025-08-04|2012.50
#2025-08-05|2037.94
#2025-08-06|2054.51
#2025-08-07|2082.97
#2025-08-08|2120.11
#2025-08-11|2103.46
#2025-08-12|2130.65
#2025-08-13|2144.31
#2025-08-14|2118.94
#2025-08-15|2140.32
#2025-08-18|2103.32
#2025-08-19|2128.00
#2025-08-20|2120.71
#2025-08-21|2126.21
#2025-08-22|2176.18
#2025-08-25|2171.54
#2025-08-26|2163.38
#2025-08-27|2143.56
#2025-08-28|2170.14
#2025-08-29|2172.40
#2025-09-01|2180.80
#2025-09-02|2141.86
#2025-09-03|2174.28
#2025-09-04|2154.41
#2025-09-05|2198.39
#2025-09-08|2216.65
#2025-09-09|2237.70
#2025-09-10|2242.47
#2025-09-11|2245.92
#2025-09-12|2258.13
#2025-09-15|2280.62
#2025-09-16|2302.17
#2025-09-17|2278.74
#2025-09-18|2249.10
#2025-09-19|2263.56
#2025-09-22|2298.74
#2025-09-23|2321.89
#2025-09-24|2342.41
#2025-09-25|2328.83
#2025-09-26|2351.64
#2025-09-29|2391.60
#2025-09-30|2396.53
#2025-10-01|2428.47
#2025-10-02|2404.97
#2025-10-03|2455.62
#2025-10-06|2468.97
#2025-10-07|2449.19
#2025-10-08|2488.17
#2025-10-09|2464.75
#2025-10-10|2400.79
#2025-10-13|2473.67
#2025-10-14|2446.07
#2025-10-15|2471.72
#2025-10-16|2494.07
#2025-10-17|2433.85
#2025-10-20|2468.84
#2025-10-21|2408.25
#2025-10-22|2409.15
#2025-10-23|2455.94
#2025-10-24|2470.75
#2025-10-27|2451.06
#2025-10-28|2479.39
#2025-10-29|2517.84
#2025-10-30|2486.11
#2025-10-31|2479.52
#2025-11-03|2441.56
#2025-11-04|2381.45
#2025-11-05|2396.72
#2025-11-06|2431.88
#2025-11-07|2427.66
#2025-11-10|2473.85
#2025-11-11|2512.54
#2025-11-12|2554.31
#2025-11-13|2570.61
#2025-11-14|2525.46
#2025-11-17|2509.23
#2025-11-18|2447.88
#2025-11-19|2474.77
#2025-11-20|2467.98
#2025-11-21|2419.48
#2025-11-24|2471.01
#2025-11-25|2515.72
#2025-11-26|2569.70
#2025-11-27|2558.01
#2025-11-28|2592.76
#2025-12-01|2617.71
#2025-12-02|2581.11
#2025-12-03|2645.58
#2025-12-04|2658.12
#2025-12-05|2662.87
#2025-12-08|2634.93
#2025-12-09|2636.64
#2025-12-10|2654.94
#2025-12-11|2708.16
#2025-12-12|2680.46
#2025-12-15|2700.20
#2025-12-16|2698.37
#2025-12-17|2713.24
#2025-12-18|2742.50
#2025-12-19|2748.61
#2025-12-22|2793.23
#2025-12-23|2817.04
#2025-12-24|2824.60
#2025-12-25|2824.60
#2025-12-26|2824.76
#2025-12-29|2812.25
#2025-12-30|2857.49
#2025-12-31|2846.73
#2026-01-01|2846.73
#2026-01-02|2861.17
#2026-01-05|2914.83
#2026-01-06|2975.75
#2026-01-07|2953.26
#2026-01-08|2912.62
#2026-01-09|2952.29
#2026-01-12|3027.54
#2026-01-13|3042.17
#2026-01-14|3088.21
#2026-01-15|3108.79
#2026-01-16|3054.38
#2026-01-19|3067.69
#2026-01-20|3080.72
#2026-01-21|3174.43
#2026-01-22|3164.51
#2026-01-23|3219.09
#2026-01-26|3320.64
#2026-01-27|3302.59
#2026-01-28|3344.99
#2026-01-29|3337.51
#2026-01-30|3215.21
#2026-02-02|3204.43
#2026-02-03|3340.16
#2026-02-04|3316.27
#2026-02-05|3213.37
#2026-02-06|3272.91
#2026-02-09|3383.39
#2026-02-10|3402.93
#2026-02-11|3489.60
#2026-02-12|3441.34
#2026-02-13|3409.53
#2026-02-16|3400.81
#2026-02-17|3328.80
#2026-02-18|3465.22
#2026-02-19|3385.23
#2026-02-20|3432.26
#2026-02-23|3495.38
#2026-02-24|3526.36
#2026-02-25|3631.68
#2026-02-26|3534.23
#2026-02-27|3562.23
#2026-03-02|3493.41
#2026-03-03|3306.12
#2026-03-04|3380.02
#2026-03-05|3259.88
#2026-03-06|3201.77
#2026-03-09|3155.60
#2026-03-10|3298.67
#2026-03-11|3247.69
#2026-03-12|3224.09
#2026-03-13|3087.48
#2026-03-16|3102.90
#2026-03-17|3132.78
#2026-03-18|3086.79
#2026-03-19|2942.94
#2026-03-20|2901.34
#2026-03-23|2974.68
#2026-03-24|3018.33
#2026-03-25|3099.96
#2026-03-26|3007.49
#2026-03-27|3002.83
#2026-03-30|3039.29
#2026-03-31|3122.61
#2026-04-01|3253.50
#2026-04-02|3207.01
#2026-04-03|3207.01
#2026-04-06|3206.90
#2026-04-07|3186.03