Table Data - Nasdaq Developed Markets: Europe Basic Materials Net Total Return Index
| Title | Nasdaq Developed Markets: Europe Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU55N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMEU55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 267.60 |
| 2001-04-02 | 268.62 |
| 2001-04-03 | 262.16 |
| 2001-04-04 | 264.36 |
| 2001-04-05 | 267.17 |
| 2001-04-06 | 268.93 |
| 2001-04-09 | 274.06 |
| 2001-04-10 | 277.29 |
| 2001-04-11 | 279.28 |
| 2001-04-12 | 282.34 |
| 2001-04-13 | . |
| 2001-04-16 | 279.87 |
| 2001-04-17 | 278.58 |
| 2001-04-18 | 277.66 |
| 2001-04-19 | 286.28 |
| 2001-04-20 | 289.38 |
| 2001-04-23 | 285.24 |
| 2001-04-24 | 286.17 |
| 2001-04-25 | 284.65 |
| 2001-04-26 | 285.61 |
| 2001-04-27 | 287.97 |
| 2001-04-30 | 286.53 |
| 2001-05-01 | 288.47 |
| 2001-05-02 | 284.61 |
| 2001-05-03 | 279.67 |
| 2001-05-04 | 284.01 |
| 2001-05-07 | 283.61 |
| 2001-05-08 | 282.60 |
| 2001-05-09 | 283.20 |
| 2001-05-10 | 284.27 |
| 2001-05-11 | 282.49 |
| 2001-05-14 | 279.52 |
| 2001-05-15 | 284.03 |
| 2001-05-16 | 292.30 |
| 2001-05-17 | 296.88 |
| 2001-05-18 | 294.55 |
| 2001-05-21 | 296.67 |
| 2001-05-22 | 294.52 |
| 2001-05-23 | 289.35 |
| 2001-05-24 | 287.18 |
| 2001-05-25 | 285.28 |
| 2001-05-28 | . |
| 2001-05-29 | 282.24 |
| 2001-05-30 | 282.01 |
| 2001-05-31 | 281.15 |
| 2001-06-01 | 280.84 |
| 2001-06-04 | 282.54 |
| 2001-06-05 | 280.22 |
| 2001-06-06 | 279.28 |
| 2001-06-07 | 281.37 |
| 2001-06-08 | 280.66 |
| 2001-06-11 | 278.32 |
| 2001-06-12 | 277.13 |
| 2001-06-13 | 277.81 |
| 2001-06-14 | 274.64 |
| 2001-06-15 | 272.46 |
| 2001-06-18 | 273.32 |
| 2001-06-19 | 272.67 |
| 2001-06-20 | 268.44 |
| 2001-06-21 | 265.87 |
| 2001-06-22 | 265.82 |
| 2001-06-25 | 268.08 |
| 2001-06-26 | 267.21 |
| 2001-06-27 | 268.95 |
| 2001-06-28 | 268.96 |
| 2001-06-29 | 272.86 |
| 2001-07-02 | 274.68 |
| 2001-07-03 | 273.33 |
| 2001-07-04 | . |
| 2001-07-05 | 269.09 |
| 2001-07-06 | 267.99 |
| 2001-07-09 | 268.19 |
| 2001-07-10 | 268.92 |
| 2001-07-11 | 269.30 |
| 2001-07-12 | 268.32 |
| 2001-07-13 | 270.93 |
| 2001-07-16 | 270.61 |
| 2001-07-17 | 268.84 |
| 2001-07-18 | 270.62 |
| 2001-07-19 | 272.99 |
| 2001-07-20 | 272.11 |
| 2001-07-23 | 268.32 |
| 2001-07-24 | 265.26 |
| 2001-07-25 | 261.22 |
| 2001-07-26 | 263.46 |
| 2001-07-27 | 266.65 |
| 2001-07-30 | 269.50 |
| 2001-07-31 | 270.74 |
| 2001-08-01 | 273.13 |
| 2001-08-02 | 272.38 |
| 2001-08-03 | 272.64 |
| 2001-08-06 | 271.97 |
| 2001-08-07 | 269.38 |
| 2001-08-08 | 259.52 |
| 2001-08-09 | 259.63 |
| 2001-08-10 | 261.52 |
| 2001-08-13 | 263.49 |
| 2001-08-14 | 264.96 |
| 2001-08-15 | 266.98 |
| 2001-08-16 | 263.77 |
| 2001-08-17 | 263.04 |
| 2001-08-20 | 263.46 |
| 2001-08-21 | 265.25 |
| 2001-08-22 | 269.85 |
| 2001-08-23 | 269.04 |
| 2001-08-24 | 272.18 |
| 2001-08-27 | 272.15 |
| 2001-08-28 | 273.85 |
| 2001-08-29 | 273.46 |
| 2001-08-30 | 269.34 |
| 2001-08-31 | 269.56 |
| 2001-09-03 | . |
| 2001-09-04 | 268.43 |
| 2001-09-05 | 268.16 |
| 2001-09-06 | 266.10 |
| 2001-09-07 | 264.23 |
| 2001-09-10 | 257.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 237.09 |
| 2001-09-18 | 234.23 |
| 2001-09-19 | 231.14 |
| 2001-09-20 | 217.26 |
| 2001-09-21 | 209.41 |
| 2001-09-24 | 223.38 |
| 2001-09-25 | 229.02 |
| 2001-09-26 | 231.34 |
| 2001-09-27 | 234.37 |
| 2001-09-28 | 240.06 |
| 2001-10-01 | 236.08 |
| 2001-10-02 | 236.42 |
| 2001-10-03 | 239.44 |
| 2001-10-04 | 243.15 |
| 2001-10-05 | 245.66 |
| 2001-10-08 | 246.17 |
| 2001-10-09 | 246.80 |
| 2001-10-10 | 250.65 |
| 2001-10-11 | 251.59 |
| 2001-10-12 | 255.90 |
| 2001-10-15 | 251.66 |
| 2001-10-16 | 252.61 |
| 2001-10-17 | 254.43 |
| 2001-10-18 | 250.41 |
| 2001-10-19 | 245.85 |
| 2001-10-22 | 244.10 |
| 2001-10-23 | 248.64 |
| 2001-10-24 | 250.90 |
| 2001-10-25 | 249.77 |
| 2001-10-26 | 251.84 |
| 2001-10-29 | 251.61 |
| 2001-10-30 | 247.16 |
| 2001-10-31 | 247.04 |
| 2001-11-01 | 249.62 |
| 2001-11-02 | 249.33 |
| 2001-11-05 | 250.93 |
| 2001-11-06 | 249.57 |
| 2001-11-07 | 254.99 |
| 2001-11-08 | 257.55 |
| 2001-11-09 | 256.90 |
| 2001-11-12 | 255.15 |
| 2001-11-13 | 258.14 |
| 2001-11-14 | 261.96 |
| 2001-11-15 | 264.16 |
| 2001-11-16 | 267.20 |
| 2001-11-19 | 271.38 |
| 2001-11-20 | 269.50 |
| 2001-11-21 | 267.30 |
| 2001-11-22 | . |
| 2001-11-23 | 267.85 |
| 2001-11-26 | 269.17 |
| 2001-11-27 | 267.97 |
| 2001-11-28 | 265.64 |
| 2001-11-29 | 265.52 |
| 2001-11-30 | 270.46 |
| 2001-12-03 | 269.31 |
| 2001-12-04 | 270.00 |
| 2001-12-05 | 274.79 |
| 2001-12-06 | 276.81 |
| 2001-12-07 | 273.66 |
| 2001-12-10 | 270.98 |
| 2001-12-11 | 269.90 |
| 2001-12-12 | 268.64 |
| 2001-12-13 | 265.68 |
| 2001-12-14 | 265.79 |
| 2001-12-17 | 269.83 |
| 2001-12-18 | 270.25 |
| 2001-12-19 | 266.64 |
| 2001-12-20 | 264.71 |
| 2001-12-21 | 265.09 |
| 2001-12-24 | 263.44 |
| 2001-12-25 | . |
| 2001-12-26 | 263.99 |
| 2001-12-27 | 270.10 |
| 2001-12-28 | 269.45 |
| 2001-12-31 | 271.60 |
| 2002-01-01 | . |
| 2002-01-02 | 275.66 |
| 2002-01-03 | 279.73 |
| 2002-01-04 | 282.53 |
| 2002-01-07 | 283.65 |
| 2002-01-08 | 281.54 |
| 2002-01-09 | 282.58 |
| 2002-01-10 | 281.64 |
| 2002-01-11 | 280.25 |
| 2002-01-14 | 274.88 |
| 2002-01-15 | 273.87 |
| 2002-01-16 | 269.24 |
| 2002-01-17 | 271.75 |
| 2002-01-18 | 273.60 |
| 2002-01-21 | . |
| 2002-01-22 | 273.69 |
| 2002-01-23 | 277.06 |
| 2002-01-24 | 279.82 |
| 2002-01-25 | 275.37 |
| 2002-01-28 | 274.58 |
| 2002-01-29 | 272.18 |
| 2002-01-30 | 271.52 |
| 2002-01-31 | 276.45 |
| 2002-02-01 | 278.62 |
| 2002-02-04 | 280.03 |
| 2002-02-05 | 279.14 |
| 2002-02-06 | 278.49 |
| 2002-02-07 | 274.77 |
| 2002-02-08 | 275.29 |
| 2002-02-11 | 279.47 |
| 2002-02-12 | 280.57 |
| 2002-02-13 | 281.97 |
| 2002-02-14 | 281.23 |
| 2002-02-15 | 280.71 |
| 2002-02-18 | . |
| 2002-02-19 | 275.53 |
| 2002-02-20 | 274.36 |
| 2002-02-21 | 276.54 |
| 2002-02-22 | 279.21 |
| 2002-02-25 | 280.06 |
| 2002-02-26 | 281.39 |
| 2002-02-27 | 283.33 |
| 2002-02-28 | 282.78 |
| 2002-03-01 | 285.48 |
| 2002-03-04 | 293.56 |
| 2002-03-05 | 291.90 |
| 2002-03-06 | 294.47 |
| 2002-03-07 | 297.54 |
| 2002-03-08 | 298.86 |
| 2002-03-11 | 296.93 |
| 2002-03-12 | 295.29 |
| 2002-03-13 | 294.16 |
| 2002-03-14 | 295.70 |
| 2002-03-15 | 298.44 |
| 2002-03-18 | 299.25 |
| 2002-03-19 | 300.51 |
| 2002-03-20 | 298.70 |
| 2002-03-21 | 296.53 |
| 2002-03-22 | 295.40 |
| 2002-03-25 | 293.72 |
| 2002-03-26 | 293.25 |
| 2002-03-27 | 291.48 |
| 2002-03-28 | 294.22 |
| 2002-03-29 | . |
| 2002-04-01 | 296.87 |
| 2002-04-02 | 300.88 |
| 2002-04-03 | 302.31 |
| 2002-04-04 | 299.17 |
| 2002-04-05 | 298.90 |
| 2002-04-08 | 294.95 |
| 2002-04-09 | 295.55 |
| 2002-04-10 | 297.15 |
| 2002-04-11 | 294.02 |
| 2002-04-12 | 293.84 |
| 2002-04-15 | 295.35 |
| 2002-04-16 | 297.73 |
| 2002-04-17 | 299.69 |
| 2002-04-18 | 299.37 |
| 2002-04-19 | 299.92 |
| 2002-04-22 | 299.73 |
| 2002-04-23 | 295.10 |
| 2002-04-24 | 294.93 |
| 2002-04-25 | 289.74 |
| 2002-04-26 | 290.50 |
| 2002-04-29 | 292.09 |
| 2002-04-30 | 295.02 |
| 2002-05-01 | 295.50 |
| 2002-05-02 | 296.21 |
| 2002-05-03 | 299.59 |
| 2002-05-06 | 298.82 |
| 2002-05-07 | 298.83 |
| 2002-05-08 | 303.07 |
| 2002-05-09 | 302.10 |
| 2002-05-10 | 304.27 |
| 2002-05-13 | 306.14 |
| 2002-05-14 | 305.46 |
| 2002-05-15 | 308.64 |
| 2002-05-16 | 308.60 |
| 2002-05-17 | 311.40 |
| 2002-05-20 | 311.13 |
| 2002-05-21 | 309.95 |
| 2002-05-22 | 311.53 |
| 2002-05-23 | 309.58 |
| 2002-05-24 | 310.59 |
| 2002-05-27 | . |
| 2002-05-28 | 311.38 |
| 2002-05-29 | 312.53 |
| 2002-05-30 | 311.86 |
| 2002-05-31 | 312.55 |
| 2002-06-03 | 310.68 |
| 2002-06-04 | 307.02 |
| 2002-06-05 | 305.18 |
| 2002-06-06 | 309.03 |
| 2002-06-07 | 306.84 |
| 2002-06-10 | 307.15 |
| 2002-06-11 | 308.33 |
| 2002-06-12 | 305.22 |
| 2002-06-13 | 304.47 |
| 2002-06-14 | 296.97 |
| 2002-06-17 | 302.83 |
| 2002-06-18 | 303.39 |
| 2002-06-19 | 302.54 |
| 2002-06-20 | 301.57 |
| 2002-06-21 | 302.54 |
| 2002-06-24 | 300.43 |
| 2002-06-25 | 300.22 |
| 2002-06-26 | 299.24 |
| 2002-06-27 | 300.07 |
| 2002-06-28 | 308.61 |
| 2002-07-01 | 309.43 |
| 2002-07-02 | 306.45 |
| 2002-07-03 | 301.01 |
| 2002-07-04 | . |
| 2002-07-05 | 309.73 |
| 2002-07-08 | 313.27 |
| 2002-07-09 | 311.54 |
| 2002-07-10 | 303.35 |
| 2002-07-11 | 296.35 |
| 2002-07-12 | 294.51 |
| 2002-07-15 | 288.36 |
| 2002-07-16 | 286.98 |
| 2002-07-17 | 291.56 |
| 2002-07-18 | 296.27 |
| 2002-07-19 | 285.94 |
| 2002-07-22 | 273.79 |
| 2002-07-23 | 263.49 |
| 2002-07-24 | 256.04 |
| 2002-07-25 | 259.76 |
| 2002-07-26 | 256.96 |
| 2002-07-29 | 267.96 |
| 2002-07-30 | 271.21 |
| 2002-07-31 | 264.08 |
| 2002-08-01 | 257.10 |
| 2002-08-02 | 254.07 |
| 2002-08-05 | 241.69 |
| 2002-08-06 | 245.25 |
| 2002-08-07 | 245.60 |
| 2002-08-08 | 255.42 |
| 2002-08-09 | 262.24 |
| 2002-08-12 | 259.18 |
| 2002-08-13 | 258.27 |
| 2002-08-14 | 255.07 |
| 2002-08-15 | 260.16 |
| 2002-08-16 | 259.34 |
| 2002-08-19 | 263.38 |
| 2002-08-20 | 259.89 |
| 2002-08-21 | 265.60 |
| 2002-08-22 | 269.63 |
| 2002-08-23 | 268.57 |
| 2002-08-26 | 266.65 |
| 2002-08-27 | 273.39 |
| 2002-08-28 | 266.29 |
| 2002-08-29 | 262.93 |
| 2002-08-30 | 266.09 |
| 2002-09-02 | . |
| 2002-09-03 | 255.95 |
| 2002-09-04 | 255.89 |
| 2002-09-05 | 253.32 |
| 2002-09-06 | 256.30 |
| 2002-09-09 | 253.49 |
| 2002-09-10 | 258.05 |
| 2002-09-11 | 260.62 |
| 2002-09-12 | 256.32 |
| 2002-09-13 | 253.47 |
| 2002-09-16 | 252.58 |
| 2002-09-17 | 251.98 |
| 2002-09-18 | 245.66 |
| 2002-09-19 | 242.27 |
| 2002-09-20 | 243.57 |
| 2002-09-23 | 237.74 |
| 2002-09-24 | 230.89 |
| 2002-09-25 | 234.87 |
| 2002-09-26 | 243.00 |
| 2002-09-27 | 244.06 |
| 2002-09-30 | 236.64 |
| 2002-10-01 | 238.06 |
| 2002-10-02 | 240.21 |
| 2002-10-03 | 240.33 |
| 2002-10-04 | 236.51 |
| 2002-10-07 | 233.31 |
| 2002-10-08 | 230.05 |
| 2002-10-09 | 229.59 |
| 2002-10-10 | 232.23 |
| 2002-10-11 | 243.79 |
| 2002-10-14 | 240.93 |
| 2002-10-15 | 251.10 |
| 2002-10-16 | 249.70 |
| 2002-10-17 | 255.96 |
| 2002-10-18 | 255.92 |
| 2002-10-21 | 253.40 |
| 2002-10-22 | 251.76 |
| 2002-10-23 | 244.27 |
| 2002-10-24 | 247.68 |
| 2002-10-25 | 244.80 |
| 2002-10-28 | 248.25 |
| 2002-10-29 | 240.89 |
| 2002-10-30 | 245.31 |
| 2002-10-31 | 248.83 |
| 2002-11-01 | 247.17 |
| 2002-11-04 | 254.77 |
| 2002-11-05 | 257.18 |
| 2002-11-06 | 256.52 |
| 2002-11-07 | 255.43 |
| 2002-11-08 | 254.80 |
| 2002-11-11 | 252.69 |
| 2002-11-12 | 256.32 |
| 2002-11-13 | 254.10 |
| 2002-11-14 | 257.21 |
| 2002-11-15 | 256.85 |
| 2002-11-18 | 261.00 |
| 2002-11-19 | 259.90 |
| 2002-11-20 | 256.28 |
| 2002-11-21 | 261.80 |
| 2002-11-22 | 262.95 |
| 2002-11-25 | 261.05 |
| 2002-11-26 | 255.56 |
| 2002-11-27 | 261.01 |
| 2002-11-28 | . |
| 2002-11-29 | 268.04 |
| 2002-12-02 | 272.03 |
| 2002-12-03 | 266.81 |
| 2002-12-04 | 266.22 |
| 2002-12-05 | 263.37 |
| 2002-12-06 | 263.73 |
| 2002-12-09 | 259.11 |
| 2002-12-10 | 260.55 |
| 2002-12-11 | 262.23 |
| 2002-12-12 | 260.60 |
| 2002-12-13 | 258.79 |
| 2002-12-16 | 263.05 |
| 2002-12-17 | 265.15 |
| 2002-12-18 | 260.39 |
| 2002-12-19 | 256.81 |
| 2002-12-20 | 261.03 |
| 2002-12-23 | 260.01 |
| 2002-12-24 | 261.87 |
| 2002-12-25 | . |
| 2002-12-26 | 262.28 |
| 2002-12-27 | 257.20 |
| 2002-12-30 | 261.55 |
| 2002-12-31 | 264.27 |
| 2003-01-01 | . |
| 2003-01-02 | 270.48 |
| 2003-01-03 | 270.99 |
| 2003-01-06 | 274.60 |
| 2003-01-07 | 270.77 |
| 2003-01-08 | 264.33 |
| 2003-01-09 | 265.34 |
| 2003-01-10 | 266.49 |
| 2003-01-13 | 268.38 |
| 2003-01-14 | 270.21 |
| 2003-01-15 | 266.44 |
| 2003-01-16 | 267.85 |
| 2003-01-17 | 265.16 |
| 2003-01-20 | . |
| 2003-01-21 | 261.63 |
| 2003-01-22 | 255.65 |
| 2003-01-23 | 256.48 |
| 2003-01-24 | 252.90 |
| 2003-01-27 | 244.54 |
| 2003-01-28 | 245.78 |
| 2003-01-29 | 243.80 |
| 2003-01-30 | 242.97 |
| 2003-01-31 | 243.09 |
| 2003-02-03 | 246.83 |
| 2003-02-04 | 245.57 |
| 2003-02-05 | 249.37 |
| 2003-02-06 | 245.44 |
| 2003-02-07 | 243.82 |
| 2003-02-10 | 242.93 |
| 2003-02-11 | 243.37 |
| 2003-02-12 | 239.78 |
| 2003-02-13 | 238.94 |
| 2003-02-14 | 240.38 |
| 2003-02-17 | . |
| 2003-02-18 | 244.30 |
| 2003-02-19 | 242.70 |
| 2003-02-20 | 242.03 |
| 2003-02-21 | 242.94 |
| 2003-02-24 | 239.05 |
| 2003-02-25 | 231.52 |
| 2003-02-26 | 232.18 |
| 2003-02-27 | 232.98 |
| 2003-02-28 | 236.41 |
| 2003-03-03 | 239.75 |
| 2003-03-04 | 236.53 |
| 2003-03-05 | 233.33 |
| 2003-03-06 | 230.89 |
| 2003-03-07 | 228.65 |
| 2003-03-10 | 227.19 |
| 2003-03-11 | 225.96 |
| 2003-03-12 | 218.28 |
| 2003-03-13 | 225.39 |
| 2003-03-14 | 228.93 |
| 2003-03-17 | 230.63 |
| 2003-03-18 | 241.23 |
| 2003-03-19 | 242.69 |
| 2003-03-20 | 241.09 |
| 2003-03-21 | 246.04 |
| 2003-03-24 | 237.89 |
| 2003-03-25 | 240.16 |
| 2003-03-26 | 239.92 |
| 2003-03-27 | 239.34 |
| 2003-03-28 | 236.97 |
| 2003-03-31 | 233.31 |
| 2003-04-01 | 235.03 |
| 2003-04-02 | 242.58 |
| 2003-04-03 | 243.96 |
| 2003-04-04 | 244.83 |
| 2003-04-07 | 252.25 |
| 2003-04-08 | 248.69 |
| 2003-04-09 | 247.82 |
| 2003-04-10 | 247.86 |
| 2003-04-11 | 249.59 |
| 2003-04-14 | 250.94 |
| 2003-04-15 | 252.25 |
| 2003-04-16 | 252.33 |
| 2003-04-17 | 256.37 |
| 2003-04-18 | . |
| 2003-04-21 | 254.81 |
| 2003-04-22 | 257.72 |
| 2003-04-23 | 259.69 |
| 2003-04-24 | 255.01 |
| 2003-04-25 | 253.06 |
| 2003-04-28 | 257.53 |
| 2003-04-29 | 259.84 |
| 2003-04-30 | 264.32 |
| 2003-05-01 | 266.23 |
| 2003-05-02 | 266.38 |
| 2003-05-05 | 268.67 |
| 2003-05-06 | 272.48 |
| 2003-05-07 | 270.26 |
| 2003-05-08 | 266.35 |
| 2003-05-09 | 268.52 |
| 2003-05-12 | 269.84 |
| 2003-05-13 | 266.55 |
| 2003-05-14 | 269.05 |
| 2003-05-15 | 271.58 |
| 2003-05-16 | 274.57 |
| 2003-05-19 | 267.24 |
| 2003-05-20 | 266.21 |
| 2003-05-21 | 264.93 |
| 2003-05-22 | 266.77 |
| 2003-05-23 | 267.87 |
| 2003-05-26 | . |
| 2003-05-27 | 268.50 |
| 2003-05-28 | 271.87 |
| 2003-05-29 | 273.44 |
| 2003-05-30 | 273.09 |
| 2003-06-02 | 277.44 |
| 2003-06-03 | 276.31 |
| 2003-06-04 | 279.23 |
| 2003-06-05 | 282.35 |
| 2003-06-06 | 285.48 |
| 2003-06-09 | 283.95 |
| 2003-06-10 | 282.70 |
| 2003-06-11 | 287.29 |
| 2003-06-12 | 286.85 |
| 2003-06-13 | 285.87 |
| 2003-06-16 | 291.01 |
| 2003-06-17 | 295.05 |
| 2003-06-18 | 292.93 |
| 2003-06-19 | 290.11 |
| 2003-06-20 | 288.49 |
| 2003-06-23 | 284.00 |
| 2003-06-24 | 279.37 |
| 2003-06-25 | 280.64 |
| 2003-06-26 | 277.07 |
| 2003-06-27 | 277.43 |
| 2003-06-30 | 276.74 |
| 2003-07-01 | 273.92 |
| 2003-07-02 | 276.53 |
| 2003-07-03 | 278.50 |
| 2003-07-04 | . |
| 2003-07-07 | 288.35 |
| 2003-07-08 | 287.67 |
| 2003-07-09 | 285.09 |
| 2003-07-10 | 283.02 |
| 2003-07-11 | 285.61 |
| 2003-07-14 | 291.56 |
| 2003-07-15 | 288.39 |
| 2003-07-16 | 286.03 |
| 2003-07-17 | 285.66 |
| 2003-07-18 | 288.63 |
| 2003-07-21 | 288.35 |
| 2003-07-22 | 288.64 |
| 2003-07-23 | 290.86 |
| 2003-07-24 | 297.58 |
| 2003-07-25 | 299.55 |
| 2003-07-28 | 301.92 |
| 2003-07-29 | 300.70 |
| 2003-07-30 | 298.29 |
| 2003-07-31 | 300.45 |
| 2003-08-01 | 300.10 |
| 2003-08-04 | 298.78 |
| 2003-08-05 | 302.47 |
| 2003-08-06 | 297.35 |
| 2003-08-07 | 294.69 |
| 2003-08-08 | 295.16 |
| 2003-08-11 | 295.87 |
| 2003-08-12 | 297.26 |
| 2003-08-13 | 298.01 |
| 2003-08-14 | 299.80 |
| 2003-08-15 | 302.82 |
| 2003-08-18 | 305.45 |
| 2003-08-19 | 304.36 |
| 2003-08-20 | 305.07 |
| 2003-08-21 | 305.60 |
| 2003-08-22 | 305.91 |
| 2003-08-25 | 304.74 |
| 2003-08-26 | 299.86 |
| 2003-08-27 | 301.77 |
| 2003-08-28 | 303.91 |
| 2003-08-29 | 306.21 |
| 2003-09-01 | . |
| 2003-09-02 | 307.39 |
| 2003-09-03 | 311.77 |
| 2003-09-04 | 311.67 |
| 2003-09-05 | 312.44 |
| 2003-09-08 | 316.82 |
| 2003-09-09 | 314.39 |
| 2003-09-10 | 310.64 |
| 2003-09-11 | 310.71 |
| 2003-09-12 | 312.90 |
| 2003-09-15 | 313.30 |
| 2003-09-16 | 312.85 |
| 2003-09-17 | 313.24 |
| 2003-09-18 | 316.78 |
| 2003-09-19 | 317.73 |
| 2003-09-22 | 314.22 |
| 2003-09-23 | 310.39 |
| 2003-09-24 | 307.54 |
| 2003-09-25 | 305.65 |
| 2003-09-26 | 303.63 |
| 2003-09-29 | 304.30 |
| 2003-09-30 | 301.48 |
| 2003-10-01 | 305.31 |
| 2003-10-02 | 305.33 |
| 2003-10-03 | 313.70 |
| 2003-10-06 | 313.97 |
| 2003-10-07 | 310.79 |
| 2003-10-08 | 313.38 |
| 2003-10-09 | 319.24 |
| 2003-10-10 | 319.98 |
| 2003-10-13 | 324.35 |
| 2003-10-14 | 322.73 |
| 2003-10-15 | 326.92 |
| 2003-10-16 | 325.55 |
| 2003-10-17 | 324.05 |
| 2003-10-20 | 324.40 |
| 2003-10-21 | 325.47 |
| 2003-10-22 | 321.77 |
| 2003-10-23 | 321.77 |
| 2003-10-24 | 320.92 |
| 2003-10-27 | 321.94 |
| 2003-10-28 | 324.15 |
| 2003-10-29 | 324.90 |
| 2003-10-30 | 331.10 |
| 2003-10-31 | 328.87 |
| 2003-11-03 | 329.44 |
| 2003-11-04 | 331.48 |
| 2003-11-05 | 330.17 |
| 2003-11-06 | 329.75 |
| 2003-11-07 | 335.66 |
| 2003-11-10 | 334.10 |
| 2003-11-11 | 332.68 |
| 2003-11-12 | 336.96 |
| 2003-11-13 | 340.30 |
| 2003-11-14 | 342.94 |
| 2003-11-17 | 335.38 |
| 2003-11-18 | 335.37 |
| 2003-11-19 | 334.63 |
| 2003-11-20 | 334.76 |
| 2003-11-21 | 336.23 |
| 2003-11-24 | 336.42 |
| 2003-11-25 | 336.42 |
| 2003-11-26 | 340.09 |
| 2003-11-27 | . |
| 2003-11-28 | 342.11 |
| 2003-12-01 | 349.27 |
| 2003-12-02 | 351.38 |
| 2003-12-03 | 354.55 |
| 2003-12-04 | 352.98 |
| 2003-12-05 | 354.51 |
| 2003-12-08 | 354.54 |
| 2003-12-09 | 357.57 |
| 2003-12-10 | 354.04 |
| 2003-12-11 | 347.91 |
| 2003-12-12 | 351.14 |
| 2003-12-15 | 353.40 |
| 2003-12-16 | 351.33 |
| 2003-12-17 | 353.01 |
| 2003-12-18 | 356.00 |
| 2003-12-19 | 357.69 |
| 2003-12-22 | 358.59 |
| 2003-12-23 | 361.62 |
| 2003-12-24 | 364.00 |
| 2003-12-25 | . |
| 2003-12-26 | 363.96 |
| 2003-12-29 | 367.86 |
| 2003-12-30 | 371.46 |
| 2003-12-31 | 374.46 |
| 2004-01-01 | . |
| 2004-01-02 | 377.66 |
| 2004-01-05 | 384.85 |
| 2004-01-06 | 384.99 |
| 2004-01-07 | 377.84 |
| 2004-01-08 | 381.11 |
| 2004-01-09 | 380.70 |
| 2004-01-12 | 381.27 |
| 2004-01-13 | 381.89 |
| 2004-01-14 | 382.56 |
| 2004-01-15 | 376.55 |
| 2004-01-16 | 375.10 |
| 2004-01-19 | . |
| 2004-01-20 | 378.63 |
| 2004-01-21 | 379.20 |
| 2004-01-22 | 379.44 |
| 2004-01-23 | 379.75 |
| 2004-01-26 | 376.90 |
| 2004-01-27 | 379.89 |
| 2004-01-28 | 379.52 |
| 2004-01-29 | 370.11 |
| 2004-01-30 | 372.74 |
| 2004-02-02 | 371.13 |
| 2004-02-03 | 370.27 |
| 2004-02-04 | 368.42 |
| 2004-02-05 | 369.10 |
| 2004-02-06 | 370.88 |
| 2004-02-09 | 376.97 |
| 2004-02-10 | 377.83 |
| 2004-02-11 | 378.15 |
| 2004-02-12 | 386.20 |
| 2004-02-13 | 384.62 |
| 2004-02-16 | . |
| 2004-02-17 | 389.36 |
| 2004-02-18 | 389.62 |
| 2004-02-19 | 391.96 |
| 2004-02-20 | 383.62 |
| 2004-02-23 | 383.91 |
| 2004-02-24 | 383.05 |
| 2004-02-25 | 381.43 |
| 2004-02-26 | 380.64 |
| 2004-02-27 | 381.60 |
| 2004-03-01 | 389.74 |
| 2004-03-02 | 389.77 |
| 2004-03-03 | 380.87 |
| 2004-03-04 | 381.85 |
| 2004-03-05 | 388.32 |
| 2004-03-08 | 388.14 |
| 2004-03-09 | 384.03 |
| 2004-03-10 | 374.03 |
| 2004-03-11 | 365.26 |
| 2004-03-12 | 367.19 |
| 2004-03-15 | 360.13 |
| 2004-03-16 | 365.73 |
| 2004-03-17 | 367.56 |
| 2004-03-18 | 367.67 |
| 2004-03-19 | 365.75 |
| 2004-03-22 | 361.17 |
| 2004-03-23 | 360.93 |
| 2004-03-24 | 356.19 |
| 2004-03-25 | 357.43 |
| 2004-03-26 | 357.98 |
| 2004-03-29 | 363.12 |
| 2004-03-30 | 363.29 |
| 2004-03-31 | 365.90 |
| 2004-04-01 | 373.77 |
| 2004-04-02 | 377.76 |
| 2004-04-05 | 375.24 |
| 2004-04-06 | 374.26 |
| 2004-04-07 | 378.68 |
| 2004-04-08 | 377.84 |
| 2004-04-09 | . |
| 2004-04-12 | 377.05 |
| 2004-04-13 | 374.94 |
| 2004-04-14 | 367.59 |
| 2004-04-15 | 366.36 |
| 2004-04-16 | 372.01 |
| 2004-04-19 | 371.68 |
| 2004-04-20 | 370.56 |
| 2004-04-21 | 361.91 |
| 2004-04-22 | 363.18 |
| 2004-04-23 | 364.62 |
| 2004-04-26 | 368.08 |
| 2004-04-27 | 370.18 |
| 2004-04-28 | 360.58 |
| 2004-04-29 | 360.05 |
| 2004-04-30 | 359.06 |
| 2004-05-03 | 359.08 |
| 2004-05-04 | 363.84 |
| 2004-05-05 | 367.51 |
| 2004-05-06 | 360.45 |
| 2004-05-07 | 355.15 |
| 2004-05-10 | 343.21 |
| 2004-05-11 | 346.52 |
| 2004-05-12 | 347.01 |
| 2004-05-13 | 348.96 |
| 2004-05-14 | 346.35 |
| 2004-05-17 | 345.84 |
| 2004-05-18 | 347.00 |
| 2004-05-19 | 359.27 |
| 2004-05-20 | 352.31 |
| 2004-05-21 | 356.97 |
| 2004-05-24 | 357.59 |
| 2004-05-25 | 358.01 |
| 2004-05-26 | 362.85 |
| 2004-05-27 | 371.14 |
| 2004-05-28 | 367.69 |
| 2004-05-31 | . |
| 2004-06-01 | 368.97 |
| 2004-06-02 | 370.93 |
| 2004-06-03 | 370.14 |
| 2004-06-04 | 372.16 |
| 2004-06-07 | 377.61 |
| 2004-06-08 | 376.78 |
| 2004-06-09 | 369.32 |
| 2004-06-10 | 368.82 |
| 2004-06-11 | . |
| 2004-06-14 | 362.23 |
| 2004-06-15 | 364.21 |
| 2004-06-16 | 364.21 |
| 2004-06-17 | 367.02 |
| 2004-06-18 | 372.20 |
| 2004-06-21 | 372.31 |
| 2004-06-22 | 368.43 |
| 2004-06-23 | 369.58 |
| 2004-06-24 | 378.00 |
| 2004-06-25 | 378.90 |
| 2004-06-28 | 382.06 |
| 2004-06-29 | 377.82 |
| 2004-06-30 | 378.40 |
| 2004-07-01 | 377.29 |
| 2004-07-02 | 379.12 |
| 2004-07-05 | . |
| 2004-07-06 | 377.64 |
| 2004-07-07 | 380.37 |
| 2004-07-08 | 384.07 |
| 2004-07-09 | 383.68 |
| 2004-07-12 | 384.06 |
| 2004-07-13 | 382.69 |
| 2004-07-14 | 384.42 |
| 2004-07-15 | 383.54 |
| 2004-07-16 | 387.29 |
| 2004-07-19 | 382.71 |
| 2004-07-20 | 380.41 |
| 2004-07-21 | 378.27 |
| 2004-07-22 | 371.96 |
| 2004-07-23 | 366.77 |
| 2004-07-26 | 366.33 |
| 2004-07-27 | 367.58 |
| 2004-07-28 | 368.76 |
| 2004-07-29 | 376.10 |
| 2004-07-30 | 378.89 |
| 2004-08-02 | 377.23 |
| 2004-08-03 | 382.24 |
| 2004-08-04 | 380.42 |
| 2004-08-05 | 380.29 |
| 2004-08-06 | 377.97 |
| 2004-08-09 | 373.55 |
| 2004-08-10 | 376.87 |
| 2004-08-11 | 371.19 |
| 2004-08-12 | 373.06 |
| 2004-08-13 | 374.16 |
| 2004-08-16 | 379.09 |
| 2004-08-17 | 379.32 |
| 2004-08-18 | 377.57 |
| 2004-08-19 | 382.56 |
| 2004-08-20 | 382.29 |
| 2004-08-23 | 383.50 |
| 2004-08-24 | 378.57 |
| 2004-08-25 | 376.51 |
| 2004-08-26 | 380.11 |
| 2004-08-27 | 380.83 |
| 2004-08-30 | 380.50 |
| 2004-08-31 | 380.00 |
| 2004-09-01 | 382.86 |
| 2004-09-02 | 382.59 |
| 2004-09-03 | 381.64 |
| 2004-09-06 | . |
| 2004-09-07 | 381.69 |
| 2004-09-08 | 382.88 |
| 2004-09-09 | 381.49 |
| 2004-09-10 | 385.94 |
| 2004-09-13 | 387.25 |
| 2004-09-14 | 388.71 |
| 2004-09-15 | 384.29 |
| 2004-09-16 | 386.69 |
| 2004-09-17 | 392.90 |
| 2004-09-20 | 390.65 |
| 2004-09-21 | 396.49 |
| 2004-09-22 | 394.89 |
| 2004-09-23 | 394.66 |
| 2004-09-24 | 394.37 |
| 2004-09-27 | 394.00 |
| 2004-09-28 | 400.99 |
| 2004-09-29 | 405.25 |
| 2004-09-30 | 406.51 |
| 2004-10-01 | 413.69 |
| 2004-10-04 | 408.93 |
| 2004-10-05 | 412.03 |
| 2004-10-06 | 414.12 |
| 2004-10-07 | 415.77 |
| 2004-10-08 | 417.47 |
| 2004-10-11 | 414.83 |
| 2004-10-12 | 407.07 |
| 2004-10-13 | 400.81 |
| 2004-10-14 | 403.21 |
| 2004-10-15 | 404.71 |
| 2004-10-18 | 405.38 |
| 2004-10-19 | 407.40 |
| 2004-10-20 | 405.31 |
| 2004-10-21 | 410.50 |
| 2004-10-22 | 413.65 |
| 2004-10-25 | 411.85 |
| 2004-10-26 | 412.95 |
| 2004-10-27 | 417.12 |
| 2004-10-28 | 411.06 |
| 2004-10-29 | 411.35 |
| 2004-11-01 | 416.82 |
| 2004-11-02 | 417.20 |
| 2004-11-03 | 421.32 |
| 2004-11-04 | 424.77 |
| 2004-11-05 | 427.04 |
| 2004-11-08 | 427.22 |
| 2004-11-09 | 428.88 |
| 2004-11-10 | 434.73 |
| 2004-11-11 | 436.02 |
| 2004-11-12 | 437.27 |
| 2004-11-15 | 437.79 |
| 2004-11-16 | 436.01 |
| 2004-11-17 | 444.33 |
| 2004-11-18 | 443.55 |
| 2004-11-19 | 444.57 |
| 2004-11-22 | 441.28 |
| 2004-11-23 | 444.73 |
| 2004-11-24 | 448.04 |
| 2004-11-25 | . |
| 2004-11-26 | 456.64 |
| 2004-11-29 | 458.52 |
| 2004-11-30 | 456.52 |
| 2004-12-01 | 461.70 |
| 2004-12-02 | 457.66 |
| 2004-12-03 | 457.45 |
| 2004-12-06 | 457.95 |
| 2004-12-07 | 457.23 |
| 2004-12-08 | 445.74 |
| 2004-12-09 | 442.40 |
| 2004-12-10 | 444.22 |
| 2004-12-13 | 450.62 |
| 2004-12-14 | 450.43 |
| 2004-12-15 | 453.04 |
| 2004-12-16 | 451.00 |
| 2004-12-17 | 447.29 |
| 2004-12-20 | 457.08 |
| 2004-12-21 | 456.65 |
| 2004-12-22 | 457.59 |
| 2004-12-23 | 461.58 |
| 2004-12-24 | . |
| 2004-12-27 | 465.32 |
| 2004-12-28 | 464.54 |
| 2004-12-29 | 464.47 |
| 2004-12-30 | 466.58 |
| 2004-12-31 | 465.98 |
| 2005-01-03 | 463.92 |
| 2005-01-04 | 453.18 |
| 2005-01-05 | 449.14 |
| 2005-01-06 | 447.59 |
| 2005-01-07 | 444.37 |
| 2005-01-10 | 446.13 |
| 2005-01-11 | 447.68 |
| 2005-01-12 | 449.86 |
| 2005-01-13 | 448.85 |
| 2005-01-14 | 450.40 |
| 2005-01-17 | . |
| 2005-01-18 | 454.00 |
| 2005-01-19 | 455.56 |
| 2005-01-20 | 450.37 |
| 2005-01-21 | 454.03 |
| 2005-01-24 | 458.37 |
| 2005-01-25 | 453.59 |
| 2005-01-26 | 456.35 |
| 2005-01-27 | 457.84 |
#2005-01-28| 454.48
#2005-01-31| 460.15
#2005-02-01| 466.62
#2005-02-02| 471.07
#2005-02-03| 464.80
#2005-02-04| 467.48
#2005-02-07| 468.27
#2005-02-08| 465.41
#2005-02-09| 465.57
#2005-02-10| 470.48
#2005-02-11| 476.27
#2005-02-14| 480.44
#2005-02-15| 484.49
#2005-02-16| 485.88
#2005-02-17| 492.43
#2005-02-18| 496.63
#2005-02-21| .
#2005-02-22| 500.41
#2005-02-23| 496.99
#2005-02-24| 498.12
#2005-02-25| 505.36
#2005-02-28| 510.08
#2005-03-01| 506.52
#2005-03-02| 502.12
#2005-03-03| 504.89
#2005-03-04| 514.71
#2005-03-07| 514.17
#2005-03-08| 513.91
#2005-03-09| 513.96
#2005-03-10| 508.86
#2005-03-11| 511.37
#2005-03-14| 506.64
#2005-03-15| 505.75
#2005-03-16| 506.59
#2005-03-17| 508.02
#2005-03-18| 505.29
#2005-03-21| 498.87
#2005-03-22| 499.59
#2005-03-23| 487.16
#2005-03-24| 483.58
#2005-03-25| .
#2005-03-28| 480.96
#2005-03-29| 480.50
#2005-03-30| 482.61
#2005-03-31| 486.70
#2005-04-01| 488.66
#2005-04-04| 481.72
#2005-04-05| 481.56
#2005-04-06| 487.50
#2005-04-07| 491.56
#2005-04-08| 492.03
#2005-04-11| 493.18
#2005-04-12| 489.02
#2005-04-13| 486.78
#2005-04-14| 475.42
#2005-04-15| 471.07
#2005-04-18| 465.00
#2005-04-19| 470.28
#2005-04-20| 471.17
#2005-04-21| 469.08
#2005-04-22| 472.61
#2005-04-25| 471.88
#2005-04-26| 469.03
#2005-04-27| 460.65
#2005-04-28| 454.69
#2005-04-29| 457.66
#2005-05-02| 457.82
#2005-05-03| 460.85
#2005-05-04| 464.79
#2005-05-05| 468.53
#2005-05-06| 469.55
#2005-05-09| 468.86
#2005-05-10| 466.08
#2005-05-11| 462.49
#2005-05-12| 460.03
#2005-05-13| 451.17
#2005-05-16| 449.65
#2005-05-17| 449.90
#2005-05-18| 459.85
#2005-05-19| 461.46
#2005-05-20| 457.58
#2005-05-23| 460.98
#2005-05-24| 464.19
#2005-05-25| 462.79
#2005-05-26| 465.01
#2005-05-27| 466.46
#2005-05-30| .
#2005-05-31| 462.24
#2005-06-01| 467.42
#2005-06-02| 469.71
#2005-06-03| 469.56
#2005-06-06| 469.59
#2005-06-07| 471.71
#2005-06-08| 472.74
#2005-06-09| 466.28
#2005-06-10| 468.33
#2005-06-13| 466.78
#2005-06-14| 467.52
#2005-06-15| 469.68
#2005-06-16| 476.68
#2005-06-17| 483.35
#2005-06-20| 479.20
#2005-06-21| 477.71
#2005-06-22| 475.89
#2005-06-23| 472.92
#2005-06-24| 467.95
#2005-06-27| 467.27
#2005-06-28| 469.31
#2005-06-29| 468.67
#2005-06-30| 468.03
#2005-07-01| 467.33
#2005-07-04| .
#2005-07-05| 465.07
#2005-07-06| 469.31
#2005-07-07| 461.37
#2005-07-08| 465.83
#2005-07-11| 474.20
#2005-07-12| 478.35
#2005-07-13| 475.99
#2005-07-14| 477.55
#2005-07-15| 472.80
#2005-07-18| 472.92
#2005-07-19| 474.13
#2005-07-20| 479.96
#2005-07-21| 488.27
#2005-07-22| 490.06
#2005-07-25| 490.06
#2005-07-26| 485.21
#2005-07-27| 487.51
#2005-07-28| 495.66
#2005-07-29| 499.34
#2005-08-01| 500.24
#2005-08-02| 507.53
#2005-08-03| 517.56
#2005-08-04| 516.28
#2005-08-05| 512.88
#2005-08-08| 518.90
#2005-08-09| 522.93
#2005-08-10| 525.87
#2005-08-11| 529.21
#2005-08-12| 528.39
#2005-08-15| 525.99
#2005-08-16| 518.25
#2005-08-17| 513.28
#2005-08-18| 505.16
#2005-08-19| 510.37
#2005-08-22| 520.12
#2005-08-23| 516.89
#2005-08-24| 510.64
#2005-08-25| 509.16
#2005-08-26| 507.55
#2005-08-29| 506.32
#2005-08-30| 503.32
#2005-08-31| 512.43
#2005-09-01| 526.57
#2005-09-02| 532.52
#2005-09-05| .
#2005-09-06| 533.98
#2005-09-07| 535.42
#2005-09-08| 532.83
#2005-09-09| 535.74
#2005-09-12| 534.04
#2005-09-13| 530.08
#2005-09-14| 534.11
#2005-09-15| 533.99
#2005-09-16| 543.86
#2005-09-19| 542.57
#2005-09-20| 544.76
#2005-09-21| 542.55
#2005-09-22| 535.54
#2005-09-23| 533.67
#2005-09-26| 544.04
#2005-09-27| 538.99
#2005-09-28| 548.76
#2005-09-29| 546.49
#2005-09-30| 552.15
#2005-10-03| 547.81
#2005-10-04| 551.36
#2005-10-05| 539.58
#2005-10-06| 544.36
#2005-10-07| 538.42
#2005-10-10| 540.72
#2005-10-11| 539.34
#2005-10-12| 535.79
#2005-10-13| 520.01
#2005-10-14| 525.38
#2005-10-17| 524.46
#2005-10-18| 520.81
#2005-10-19| 510.21
#2005-10-20| 512.38
#2005-10-21| 506.81
#2005-10-24| 517.60
#2005-10-25| 520.18
#2005-10-26| 525.23
#2005-10-27| 519.44
#2005-10-28| 517.97
#2005-10-31| 524.83
#2005-11-01| 526.22
#2005-11-02| 528.07
#2005-11-03| 534.17
#2005-11-04| 521.74
#2005-11-07| 523.86
#2005-11-08| 523.44
#2005-11-09| 525.48
#2005-11-10| 526.78
#2005-11-11| 534.10
#2005-11-14| 535.57
#2005-11-15| 536.92
#2005-11-16| 529.97
#2005-11-17| 538.87
#2005-11-18| 541.80
#2005-11-21| 546.64
#2005-11-22| 543.34
#2005-11-23| 547.91
#2005-11-24| .
#2005-11-25| 548.35
#2005-11-28| 546.75
#2005-11-29| 547.58
#2005-11-30| 545.70
#2005-12-01| 552.52
#2005-12-02| 561.93
#2005-12-05| 560.23
#2005-12-06| 563.39
#2005-12-07| 560.71
#2005-12-08| 565.99
#2005-12-09| 568.73
#2005-12-12| 574.28
#2005-12-13| 571.89
#2005-12-14| 575.63
#2005-12-15| 569.74
#2005-12-16| 577.03
#2005-12-19| 576.87
#2005-12-20| 576.78
#2005-12-21| 580.94
#2005-12-22| 581.19
#2005-12-23| 583.50
#2005-12-26| .
#2005-12-27| 585.41
#2005-12-28| 586.99
#2005-12-29| 587.33
#2005-12-30| 583.01
#2006-01-02| .
#2006-01-03| 601.58
#2006-01-04| 610.54
#2006-01-05| 603.42
#2006-01-06| 611.02
#2006-01-09| 607.76
#2006-01-10| 598.99
#2006-01-11| 605.89
#2006-01-12| 608.13
#2006-01-13| 606.35
#2006-01-16| .
#2006-01-17| 608.06
#2006-01-18| 605.94
#2006-01-19| 614.80
#2006-01-20| 612.90
#2006-01-23| 618.96
#2006-01-24| 617.22
#2006-01-25| 631.31
#2006-01-26| 631.92
#2006-01-27| 637.46
#2006-01-30| 632.61
#2006-01-31| 635.15
#2006-02-01| 643.78
#2006-02-02| 633.86
#2006-02-03| 626.54
#2006-02-06| 627.85
#2006-02-07| 622.19
#2006-02-08| 611.91
#2006-02-09| 622.21
#2006-02-10| 612.67
#2006-02-13| 611.62
#2006-02-14| 612.26
#2006-02-15| 615.80
#2006-02-16| 615.69
#2006-02-17| 627.46
#2006-02-20| .
#2006-02-21| 631.10
#2006-02-22| 635.53
#2006-02-23| 633.35
#2006-02-24| 629.66
#2006-02-27| 629.56
#2006-02-28| 622.31
#2006-03-01| 629.92
#2006-03-02| 628.88
#2006-03-03| 627.53
#2006-03-06| 626.00
#2006-03-07| 612.84
#2006-03-08| 608.99
#2006-03-09| 614.83
#2006-03-10| 617.00
#2006-03-13| 620.39
#2006-03-14| 629.58
#2006-03-15| 638.82
#2006-03-16| 645.21
#2006-03-17| 644.31
#2006-03-20| 648.94
#2006-03-21| 642.18
#2006-03-22| 645.53
#2006-03-23| 646.58
#2006-03-24| 661.73
#2006-03-27| 657.49
#2006-03-28| 656.05
#2006-03-29| 650.10
#2006-03-30| 672.39
#2006-03-31| 663.24
#2006-04-03| 678.05
#2006-04-04| 685.42
#2006-04-05| 692.10
#2006-04-06| 694.89
#2006-04-07| 680.19
#2006-04-10| 686.69
#2006-04-11| 687.58
#2006-04-12| 680.13
#2006-04-13| 679.66
#2006-04-14| .
#2006-04-17| 689.59
#2006-04-18| 701.09
#2006-04-19| 712.72
#2006-04-20| 706.63
#2006-04-21| 724.03
#2006-04-24| 726.51
#2006-04-25| 723.65
#2006-04-26| 727.97
#2006-04-27| 720.94
#2006-04-28| 721.79
#2006-05-01| 725.06
#2006-05-02| 742.69
#2006-05-03| 733.06
#2006-05-04| 749.37
#2006-05-05| 765.11
#2006-05-08| 760.68
#2006-05-09| 772.83
#2006-05-10| 776.03
#2006-05-11| 782.91
#2006-05-12| 762.97
#2006-05-15| 728.90
#2006-05-16| 719.28
#2006-05-17| 691.79
#2006-05-18| 685.09
#2006-05-19| 671.80
#2006-05-22| 645.65
#2006-05-23| 685.16
#2006-05-24| 669.20
#2006-05-25| 683.17
#2006-05-26| 701.75
#2006-05-29| .
#2006-05-30| 694.68
#2006-05-31| 697.36
#2006-06-01| 688.55
#2006-06-02| 696.80
#2006-06-05| 695.17
#2006-06-06| 667.92
#2006-06-07| 666.17
#2006-06-08| 628.52
#2006-06-09| 641.86
#2006-06-12| 631.98
#2006-06-13| 607.84
#2006-06-14| 615.85
#2006-06-15| 645.26
#2006-06-16| 640.46
#2006-06-19| 637.22
#2006-06-20| 645.63
#2006-06-21| 652.68
#2006-06-22| 650.82
#2006-06-23| 648.97
#2006-06-26| 649.88
#2006-06-27| 647.59
#2006-06-28| 642.74
#2006-06-29| 663.03
#2006-06-30| 688.75
#2006-07-03| 696.80
#2006-07-04| .
#2006-07-05| 677.95
#2006-07-06| 684.88
#2006-07-07| 695.25
#2006-07-10| 689.46
#2006-07-11| 690.28
#2006-07-12| 697.95
#2006-07-13| 684.13
#2006-07-14| 669.60
#2006-07-17| 655.37
#2006-07-18| 649.62
#2006-07-19| 675.12
#2006-07-20| 680.39
#2006-07-21| 669.15
#2006-07-24| 675.09
#2006-07-25| 681.39
#2006-07-26| 684.40
#2006-07-27| 701.56
#2006-07-28| 706.20
#2006-07-31| 703.25
#2006-08-01| 694.53
#2006-08-02| 706.65
#2006-08-03| 699.29
#2006-08-04| 714.50
#2006-08-07| 701.75
#2006-08-08| 701.20
#2006-08-09| 704.04
#2006-08-10| 694.99
#2006-08-11| 696.72
#2006-08-14| 699.73
#2006-08-15| 706.24
#2006-08-16| 718.25
#2006-08-17| 721.60
#2006-08-18| 713.06
#2006-08-21| 723.75
#2006-08-22| 720.78
#2006-08-23| 714.97
#2006-08-24| 710.43
#2006-08-25| 711.75
#2006-08-28| 716.98
#2006-08-29| 712.08
#2006-08-30| 722.03
#2006-08-31| 715.68
#2006-09-01| 722.91
#2006-09-04| .
#2006-09-05| 732.51
#2006-09-06| 719.23
#2006-09-07| 703.34
#2006-09-08| 699.32
#2006-09-11| 685.03
#2006-09-12| 691.32
#2006-09-13| 690.52
#2006-09-14| 697.38
#2006-09-15| 686.31
#2006-09-18| 692.07
#2006-09-19| 687.42
#2006-09-20| 689.22
#2006-09-21| 695.48
#2006-09-22| 687.38
#2006-09-25| 675.87
#2006-09-26| 688.54
#2006-09-27| 698.93
#2006-09-28| 703.27
#2006-09-29| 700.39
#2006-10-02| 711.28
#2006-10-03| 703.49
#2006-10-04| 695.56
#2006-10-05| 706.00
#2006-10-06| 700.65
#2006-10-09| 712.81
#2006-10-10| 713.66
#2006-10-11| 712.15
#2006-10-12| 722.25
#2006-10-13| 726.09
#2006-10-16| 733.34
#2006-10-17| 722.83
#2006-10-18| 731.57
#2006-10-19| 742.68
#2006-10-20| 744.97
#2006-10-23| 744.47
#2006-10-24| 746.61
#2006-10-25| 755.83
#2006-10-26| 756.70
#2006-10-27| 759.96
#2006-10-30| 753.41
#2006-10-31| 760.82
#2006-11-01| 770.98
#2006-11-02| 763.78
#2006-11-03| 760.23
#2006-11-06| 774.47
#2006-11-07| 782.22
#2006-11-08| 777.06
#2006-11-09| 778.03
#2006-11-10| 779.87
#2006-11-13| 766.92
#2006-11-14| 767.08
#2006-11-15| 769.77
#2006-11-16| 770.40
#2006-11-17| 756.52
#2006-11-20| 761.91
#2006-11-21| 764.41
#2006-11-22| 772.77
#2006-11-23| .
#2006-11-24| 778.11
#2006-11-27| 770.10
#2006-11-28| 764.13
#2006-11-29| 777.98
#2006-11-30| 780.80
#2006-12-01| 783.97
#2006-12-04| 792.33
#2006-12-05| 803.34
#2006-12-06| 805.01
#2006-12-07| 803.18
#2006-12-08| 798.53
#2006-12-11| 797.60
#2006-12-12| 800.45
#2006-12-13| 806.03
#2006-12-14| 811.18
#2006-12-15| 810.66
#2006-12-18| 807.95
#2006-12-19| 806.42
#2006-12-20| 811.36
#2006-12-21| 804.09
#2006-12-22| 799.29
#2006-12-25| .
#2006-12-26| 797.96
#2006-12-27| 808.79
#2006-12-28| 812.80
#2006-12-29| 812.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 809.58
#2007-01-04| 788.13
#2007-01-05| 771.30
#2007-01-08| 775.98
#2007-01-09| 779.08
#2007-01-10| 773.44
#2007-01-11| 791.24
#2007-01-12| 798.42
#2007-01-15| .
#2007-01-16| 795.07
#2007-01-17| 794.33
#2007-01-18| 795.85
#2007-01-19| 801.62
#2007-01-22| 799.87
#2007-01-23| 811.59
#2007-01-24| 820.93
#2007-01-25| 815.62
#2007-01-26| 801.00
#2007-01-29| 805.33
#2007-01-30| 811.57
#2007-01-31| 817.29
#2007-02-01| 832.91
#2007-02-02| 827.01
#2007-02-05| 824.28
#2007-02-06| 827.67
#2007-02-07| 842.36
#2007-02-08| 830.41
#2007-02-09| 831.84
#2007-02-12| 825.96
#2007-02-13| 834.78
#2007-02-14| 852.14
#2007-02-15| 851.82
#2007-02-16| 846.58
#2007-02-19| .
#2007-02-20| 851.61
#2007-02-21| 845.06
#2007-02-22| 858.84
#2007-02-23| 867.99
#2007-02-26| 878.35
#2007-02-27| 844.58
#2007-02-28| 826.72
#2007-03-01| 815.11
#2007-03-02| 816.05
#2007-03-05| 797.70
#2007-03-06| 810.90
#2007-03-07| 821.46
#2007-03-08| 833.50
#2007-03-09| 831.73
#2007-03-12| 843.07
#2007-03-13| 835.01
#2007-03-14| 811.85
#2007-03-15| 841.19
#2007-03-16| 841.65
#2007-03-19| 854.37
#2007-03-20| 860.75
#2007-03-21| 868.36
#2007-03-22| 884.09
#2007-03-23| 882.73
#2007-03-26| 881.78
#2007-03-27| 885.49
#2007-03-28| 881.89
#2007-03-29| 894.85
#2007-03-30| 898.60
#2007-04-02| 903.68
#2007-04-03| 918.78
#2007-04-04| 921.35
#2007-04-05| 927.71
#2007-04-06| .
#2007-04-09| 922.67
#2007-04-10| 939.66
#2007-04-11| 934.19
#2007-04-12| 931.65
#2007-04-13| 938.91
#2007-04-16| 953.91
#2007-04-17| 955.72
#2007-04-18| 943.39
#2007-04-19| 938.09
#2007-04-20| 950.60
#2007-04-23| 945.53
#2007-04-24| 943.37
#2007-04-25| 954.75
#2007-04-26| 946.94
#2007-04-27| 945.90
#2007-04-30| 948.64
#2007-05-01| 944.38
#2007-05-02| 949.06
#2007-05-03| 951.26
#2007-05-04| 972.55
#2007-05-07| 977.53
#2007-05-08| 957.66
#2007-05-09| 981.21
#2007-05-10| 961.63
#2007-05-11| 973.04
#2007-05-14| 962.27
#2007-05-15| 970.07
#2007-05-16| 968.98
#2007-05-17| 958.43
#2007-05-18| 972.23
#2007-05-21| 985.33
#2007-05-22| 987.34
#2007-05-23| 992.98
#2007-05-24| 980.36
#2007-05-25| 986.30
#2007-05-28| .
#2007-05-29| 986.18
#2007-05-30| 979.09
#2007-05-31|1001.65
#2007-06-01|1014.10
#2007-06-04|1019.00
#2007-06-05|1020.98
#2007-06-06| 992.43
#2007-06-07| 978.93
#2007-06-08| 968.98
#2007-06-11| 987.08
#2007-06-12| 980.69
#2007-06-13| 995.11
#2007-06-14|1017.17
#2007-06-15|1037.79
#2007-06-18|1041.99
#2007-06-19|1043.72
#2007-06-20|1052.87
#2007-06-21|1041.11
#2007-06-22|1041.13
#2007-06-25|1037.63
#2007-06-26|1028.45
#2007-06-27|1015.36
#2007-06-28|1036.63
#2007-06-29|1050.37
#2007-07-02|1066.72
#2007-07-03|1075.59
#2007-07-04| .
#2007-07-05|1079.49
#2007-07-06|1096.36
#2007-07-09|1106.29
#2007-07-10|1089.29
#2007-07-11|1099.99
#2007-07-12|1112.28
#2007-07-13|1113.09
#2007-07-16|1110.48
#2007-07-17|1102.04
#2007-07-18|1085.45
#2007-07-19|1107.27
#2007-07-20|1099.41
#2007-07-23|1110.12
#2007-07-24|1089.29
#2007-07-25|1061.99
#2007-07-26|1027.57
#2007-07-27|1002.92
#2007-07-30|1020.36
#2007-07-31|1048.31
#2007-08-01|1021.54
#2007-08-02|1020.41
#2007-08-03|1010.45
#2007-08-06| 998.54
#2007-08-07|1002.03
#2007-08-08|1028.32
#2007-08-09| 993.02
#2007-08-10| 953.95
#2007-08-13| 985.51
#2007-08-14| 966.97
#2007-08-15| 957.02
#2007-08-16| 899.96
#2007-08-17| 919.69
#2007-08-20| 935.16
#2007-08-21| 946.37
#2007-08-22| 980.02
#2007-08-23| 984.31
#2007-08-24| 999.38
#2007-08-27| 999.22
#2007-08-28| 982.57
#2007-08-29| 990.72
#2007-08-30|1008.02
#2007-08-31|1026.12
#2007-09-03| .
#2007-09-04|1030.71
#2007-09-05|1017.29
#2007-09-06|1035.27
#2007-09-07|1011.09
#2007-09-10| 998.56
#2007-09-11|1022.66
#2007-09-12|1024.12
#2007-09-13|1037.45
#2007-09-14|1029.97
#2007-09-17|1018.39
#2007-09-18|1036.20
#2007-09-19|1085.73
#2007-09-20|1095.44
#2007-09-21|1105.37
#2007-09-24|1129.04
#2007-09-25|1109.63
#2007-09-26|1112.47
#2007-09-27|1124.57
#2007-09-28|1135.08
#2007-10-01|1155.55
#2007-10-02|1134.23
#2007-10-03|1135.06
#2007-10-04|1123.69
#2007-10-05|1140.41
#2007-10-08|1127.10
#2007-10-09|1136.87
#2007-10-10|1154.72
#2007-10-11|1181.13
#2007-10-12|1175.02
#2007-10-15|1166.03
#2007-10-16|1148.96
#2007-10-17|1158.10
#2007-10-18|1159.05
#2007-10-19|1151.74
#2007-10-22|1108.07
#2007-10-23|1140.42
#2007-10-24|1124.07
#2007-10-25|1147.28
#2007-10-26|1169.95
#2007-10-29|1187.04
#2007-10-30|1166.69
#2007-10-31|1178.59
#2007-11-01|1151.22
#2007-11-02|1146.41
#2007-11-05|1128.74
#2007-11-06|1153.84
#2007-11-07|1157.31
#2007-11-08|1195.17
#2007-11-09|1175.46
#2007-11-12|1138.22
#2007-11-13|1129.17
#2007-11-14|1149.23
#2007-11-15|1121.47
#2007-11-16|1108.94
#2007-11-19|1067.09
#2007-11-20|1103.27
#2007-11-21|1069.18
#2007-11-22| .
#2007-11-23|1103.04
#2007-11-26|1101.25
#2007-11-27|1089.82
#2007-11-28|1119.25
#2007-11-29|1144.91
#2007-11-30|1154.98
#2007-12-03|1138.76
#2007-12-04|1133.23
#2007-12-05|1154.17
#2007-12-06|1145.45
#2007-12-07|1173.56
#2007-12-10|1181.01
#2007-12-11|1174.96
#2007-12-12|1181.09
#2007-12-13|1137.84
#2007-12-14|1118.44
#2007-12-17|1086.44
#2007-12-18|1092.08
#2007-12-19|1091.41
#2007-12-20|1090.83
#2007-12-21|1121.47
#2007-12-24|1129.60
#2007-12-25| .
#2007-12-26|1135.89
#2007-12-27|1143.55
#2007-12-28|1153.17
#2007-12-31|1146.27
#2008-01-01| .
#2008-01-02|1140.66
#2008-01-03|1152.55
#2008-01-04|1137.58
#2008-01-07|1115.97
#2008-01-08|1129.64
#2008-01-09|1110.47
#2008-01-10|1091.65
#2008-01-11|1101.71
#2008-01-14|1120.26
#2008-01-15|1091.41
#2008-01-16|1040.92
#2008-01-17|1019.77
#2008-01-18|1018.08
#2008-01-21| .
#2008-01-22| 967.19
#2008-01-23| 936.24
#2008-01-24|1007.14
#2008-01-25|1016.01
#2008-01-28|1003.83
#2008-01-29|1037.32
#2008-01-30|1036.89
#2008-01-31|1057.36
#2008-02-01|1102.44
#2008-02-04|1107.90
#2008-02-05|1060.75
#2008-02-06|1067.96
#2008-02-07|1033.74
#2008-02-08|1047.80
#2008-02-11|1043.49
#2008-02-12|1092.24
#2008-02-13|1083.76
#2008-02-14|1101.75
#2008-02-15|1086.37
#2008-02-18| .
#2008-02-19|1121.11
#2008-02-20|1106.91
#2008-02-21|1135.07
#2008-02-22|1128.08
#2008-02-25|1139.41
#2008-02-26|1158.00
#2008-02-27|1176.96
#2008-02-28|1158.59
#2008-02-29|1145.54
#2008-03-03|1140.16
#2008-03-04|1131.88
#2008-03-05|1160.27
#2008-03-06|1168.60
#2008-03-07|1139.38
#2008-03-10|1100.19
#2008-03-11|1103.87
#2008-03-12|1143.51
#2008-03-13|1141.92
#2008-03-14|1153.71
#2008-03-17|1102.26
#2008-03-18|1137.88
#2008-03-19|1104.53
#2008-03-20|1053.89
#2008-03-21| .
#2008-03-24|1052.90
#2008-03-25|1108.15
#2008-03-26|1119.45
#2008-03-27|1138.21
#2008-03-28|1131.81
#2008-03-31|1144.82
#2008-04-01|1139.41
#2008-04-02|1153.22
#2008-04-03|1170.81
#2008-04-04|1194.55
#2008-04-07|1214.66
#2008-04-08|1214.21
#2008-04-09|1227.69
#2008-04-10|1220.33
#2008-04-11|1210.26
#2008-04-14|1201.67
#2008-04-15|1212.34
#2008-04-16|1261.90
#2008-04-17|1250.15
#2008-04-18|1254.42
#2008-04-21|1272.18
#2008-04-22|1279.87
#2008-04-23|1290.60
#2008-04-24|1260.28
#2008-04-25|1264.90
#2008-04-28|1275.96
#2008-04-29|1244.00
#2008-04-30|1247.03
#2008-05-01|1240.35
#2008-05-02|1262.07
#2008-05-05|1267.59
#2008-05-06|1291.32
#2008-05-07|1279.76
#2008-05-08|1300.35
#2008-05-09|1275.89
#2008-05-12|1289.83
#2008-05-13|1299.96
#2008-05-14|1326.28
#2008-05-15|1337.59
#2008-05-16|1345.48
#2008-05-19|1367.19
#2008-05-20|1325.14
#2008-05-21|1339.70
#2008-05-22|1347.74
#2008-05-23|1312.03
#2008-05-26| .
#2008-05-27|1291.61
#2008-05-28|1305.28
#2008-05-29|1305.95
#2008-05-30|1300.61
#2008-06-02|1297.42
#2008-06-03|1306.99
#2008-06-04|1290.76
#2008-06-05|1295.45
#2008-06-06|1302.90
#2008-06-09|1306.99
#2008-06-10|1266.67
#2008-06-11|1245.53
#2008-06-12|1254.30
#2008-06-13|1255.00
#2008-06-16|1270.11
#2008-06-17|1291.01
#2008-06-18|1276.60
#2008-06-19|1288.46
#2008-06-20|1277.60
#2008-06-23|1269.66
#2008-06-24|1269.49
#2008-06-25|1251.89
#2008-06-26|1250.64
#2008-06-27|1264.63
#2008-06-30|1275.36
#2008-07-01|1235.09
#2008-07-02|1201.57
#2008-07-03|1178.26
#2008-07-04| .
#2008-07-07|1188.78
#2008-07-08|1149.76
#2008-07-09|1183.75
#2008-07-10|1183.09
#2008-07-11|1170.55
#2008-07-14|1183.55
#2008-07-15|1152.46
#2008-07-16|1121.14
#2008-07-17|1141.40
#2008-07-18|1126.00
#2008-07-21|1145.76
#2008-07-22|1140.44
#2008-07-23|1127.93
#2008-07-24|1084.63
#2008-07-25|1100.08
#2008-07-28|1123.79
#2008-07-29|1122.36
#2008-07-30|1148.15
#2008-07-31|1151.96
#2008-08-01|1112.46
#2008-08-04|1079.07
#2008-08-05|1070.26
#2008-08-06|1088.92
#2008-08-07|1083.33
#2008-08-08|1044.98
#2008-08-11|1036.42
#2008-08-12|1018.67
#2008-08-13|1015.93
#2008-08-14|1039.66
#2008-08-15|1006.04
#2008-08-18|1012.80
#2008-08-19| 998.56
#2008-08-20|1027.09
#2008-08-21|1049.34
#2008-08-22|1048.90
#2008-08-25|1040.49
#2008-08-26|1029.31
#2008-08-27|1045.05
#2008-08-28|1050.33
#2008-08-29|1055.62
#2008-09-01| .
#2008-09-02|1002.17
#2008-09-03| 975.36
#2008-09-04| 942.09
#2008-09-05| 902.86
#2008-09-08| 924.06
#2008-09-09| 884.81
#2008-09-10| 874.54
#2008-09-11| 872.54
#2008-09-12| 927.15
#2008-09-15| 898.95
#2008-09-16| 860.04
#2008-09-17| 827.19
#2008-09-18| 835.77
#2008-09-19| 912.94
#2008-09-22| 917.79
#2008-09-23| 895.52
#2008-09-24| 877.83
#2008-09-25| 879.59
#2008-09-26| 846.32
#2008-09-29| 768.45
#2008-09-30| 769.31
#2008-10-01| 751.63
#2008-10-02| 700.66
#2008-10-03| 731.15
#2008-10-06| 647.17
#2008-10-07| 659.07
#2008-10-08| 602.92
#2008-10-09| 614.75
#2008-10-10| 562.04
#2008-10-13| 629.84
#2008-10-14| 641.57
#2008-10-15| 568.16
#2008-10-16| 511.26
#2008-10-17| 533.30
#2008-10-20| 552.39
#2008-10-21| 552.06
#2008-10-22| 501.88
#2008-10-23| 490.85
#2008-10-24| 471.98
#2008-10-27| 437.55
#2008-10-28| 443.04
#2008-10-29| 518.82
#2008-10-30| 526.45
#2008-10-31| 545.86
#2008-11-03| 559.62
#2008-11-04| 607.39
#2008-11-05| 584.24
#2008-11-06| 514.82
#2008-11-07| 529.32
#2008-11-10| 558.18
#2008-11-11| 515.49
#2008-11-12| 491.32
#2008-11-13| 486.73
#2008-11-14| 490.83
#2008-11-17| 479.45
#2008-11-18| 475.78
#2008-11-19| 439.83
#2008-11-20| 412.92
#2008-11-21| 412.49
#2008-11-24| 475.33
#2008-11-25| 477.75
#2008-11-26| 486.08
#2008-11-27| .
#2008-11-28| 493.83
#2008-12-01| 445.14
#2008-12-02| 448.98
#2008-12-03| 444.77
#2008-12-04| 444.66
#2008-12-05| 414.89
#2008-12-08| 466.63
#2008-12-09| 477.61
#2008-12-10| 494.25
#2008-12-11| 497.11
#2008-12-12| 489.03
#2008-12-15| 506.96
#2008-12-16| 513.23
#2008-12-17| 539.55
#2008-12-18| 542.73
#2008-12-19| 511.29
#2008-12-22| 498.20
#2008-12-23| 499.90
#2008-12-24| 499.01
#2008-12-25| .
#2008-12-26| 500.47
#2008-12-29| 518.78
#2008-12-30| 526.13
#2008-12-31| 519.38
#2009-01-01| .
#2009-01-02| 551.48
#2009-01-05| 547.97
#2009-01-06| 564.02
#2009-01-07| 561.14
#2009-01-08| 556.22
#2009-01-09| 537.37
#2009-01-12| 520.49
#2009-01-13| 508.62
#2009-01-14| 480.99
#2009-01-15| 471.39
#2009-01-16| 492.07
#2009-01-19| .
#2009-01-20| 458.41
#2009-01-21| 460.05
#2009-01-22| 458.31
#2009-01-23| 449.51
#2009-01-26| 480.56
#2009-01-27| 479.32
#2009-01-28| 499.21
#2009-01-29| 486.62
#2009-01-30| 463.59
#2009-02-02| 456.68
#2009-02-03| 470.43
#2009-02-04| 498.37
#2009-02-05| 500.61
#2009-02-06| 527.23
#2009-02-09| 540.41
#2009-02-10| 516.10
#2009-02-11| 512.15
#2009-02-12| 494.55
#2009-02-13| 508.90
#2009-02-16| .
#2009-02-17| 474.35
#2009-02-18| 471.92
#2009-02-19| 480.07
#2009-02-20| 455.76
#2009-02-23| 453.84
#2009-02-24| 447.14
#2009-02-25| 443.89
#2009-02-26| 455.42
#2009-02-27| 443.09
#2009-03-02| 415.37
#2009-03-03| 410.67
#2009-03-04| 446.61
#2009-03-05| 421.94
#2009-03-06| 425.75
#2009-03-09| 422.96
#2009-03-10| 455.38
#2009-03-11| 463.96
#2009-03-12| 458.47
#2009-03-13| 461.69
#2009-03-16| 471.05
#2009-03-17| 451.98
#2009-03-18| 450.65
#2009-03-19| 492.28
#2009-03-20| 502.39
#2009-03-23| 520.55
#2009-03-24| 517.06
#2009-03-25| 510.57
#2009-03-26| 517.26
#2009-03-27| 502.09
#2009-03-30| 470.10
#2009-03-31| 487.99
#2009-04-01| 492.26
#2009-04-02| 537.04
#2009-04-03| 535.48
#2009-04-06| 522.13
#2009-04-07| 510.86
#2009-04-08| 512.61
#2009-04-09| 537.88
#2009-04-10| .
#2009-04-13| 542.73
#2009-04-14| 557.16
#2009-04-15| 548.38
#2009-04-16| 556.41
#2009-04-17| 552.99
#2009-04-20| 520.43
#2009-04-21| 526.17
#2009-04-22| 541.09
#2009-04-23| 541.79
#2009-04-24| 568.13
#2009-04-27| 560.74
#2009-04-28| 543.22
#2009-04-29| 558.47
#2009-04-30| 572.03
#2009-05-01| 577.05
#2009-05-04| 597.76
#2009-05-05| 605.59
#2009-05-06| 613.15
#2009-05-07| 613.26
#2009-05-08| 629.17
#2009-05-11| 623.99
#2009-05-12| 616.63
#2009-05-13| 584.38
#2009-05-14| 587.42
#2009-05-15| 599.89
#2009-05-18| 607.65
#2009-05-19| 631.72
#2009-05-20| 661.18
#2009-05-21| 636.58
#2009-05-22| 652.30
#2009-05-25| .
#2009-05-26| 656.63
#2009-05-27| 656.55
#2009-05-28| 655.49
#2009-05-29| 673.73
#2009-06-01| 712.02
#2009-06-02| 724.69
#2009-06-03| 698.83
#2009-06-04| 683.57
#2009-06-05| 694.29
#2009-06-08| 673.06
#2009-06-09| 684.21
#2009-06-10| 704.98
#2009-06-11| 715.37
#2009-06-12| 703.33
#2009-06-15| 668.61
#2009-06-16| 668.46
#2009-06-17| 631.53
#2009-06-18| 633.35
#2009-06-19| 643.29
#2009-06-22| 616.53
#2009-06-23| 617.39
#2009-06-24| 646.46
#2009-06-25| 631.02
#2009-06-26| 639.68
#2009-06-29| 650.31
#2009-06-30| 637.34
#2009-07-01| 658.95
#2009-07-02| 628.68
#2009-07-03| .
#2009-07-06| 598.61
#2009-07-07| 603.08
#2009-07-08| 590.04
#2009-07-09| 603.26
#2009-07-10| 592.30
#2009-07-13| 606.08
#2009-07-14| 622.02
#2009-07-15| 650.36
#2009-07-16| 654.66
#2009-07-17| 659.94
#2009-07-20| 677.85
#2009-07-21| 691.10
#2009-07-22| 692.82
#2009-07-23| 719.05
#2009-07-24| 711.67
#2009-07-27| 719.23
#2009-07-28| 699.23
#2009-07-29| 698.23
#2009-07-30| 723.46
#2009-07-31| 733.53
#2009-08-03| 775.13
#2009-08-04| 765.59
#2009-08-05| 759.95
#2009-08-06| 754.15
#2009-08-07| 747.45
#2009-08-10| 732.75
#2009-08-11| 713.18
#2009-08-12| 723.27
#2009-08-13| 743.85
#2009-08-14| 728.43
#2009-08-17| 699.42
#2009-08-18| 712.17
#2009-08-19| 719.45
#2009-08-20| 733.63
#2009-08-21| 752.24
#2009-08-24| 769.18
#2009-08-25| 767.29
#2009-08-26| 744.55
#2009-08-27| 734.97
#2009-08-28| 756.52
#2009-08-31| 748.63
#2009-09-01| 729.28
#2009-09-02| 720.35
#2009-09-03| 727.50
#2009-09-04| 739.05
#2009-09-07| .
#2009-09-08| 784.49
#2009-09-09| 793.33
#2009-09-10| 791.19
#2009-09-11| 807.77
#2009-09-14| 805.74
#2009-09-15| 809.31
#2009-09-16| 833.56
#2009-09-17| 838.54
#2009-09-18| 828.29
#2009-09-21| 806.95
#2009-09-22| 820.99
#2009-09-23| 816.75
#2009-09-24| 792.85
#2009-09-25| 783.34
#2009-09-28| 801.69
#2009-09-29| 795.17
#2009-09-30| 793.27
#2009-10-01| 765.12
#2009-10-02| 751.60
#2009-10-05| 765.78
#2009-10-06| 803.46
#2009-10-07| 800.30
#2009-10-08| 827.50
#2009-10-09| 821.26
#2009-10-12| 831.74
#2009-10-13| 825.41
#2009-10-14| 866.29
#2009-10-15| 866.32
#2009-10-16| 856.24
#2009-10-19| 877.85
#2009-10-20| 869.46
#2009-10-21| 877.82
#2009-10-22| 862.94
#2009-10-23| 865.85
#2009-10-26| 853.20
#2009-10-27| 835.11
#2009-10-28| 799.26
#2009-10-29| 828.63
#2009-10-30| 797.93
#2009-11-02| 811.61
#2009-11-03| 798.76
#2009-11-04| 831.33
#2009-11-05| 840.35
#2009-11-06| 843.35
#2009-11-09| 878.15
#2009-11-10| 869.66
#2009-11-11| 882.90
#2009-11-12| 880.32
#2009-11-13| 886.24
#2009-11-16| 919.90
#2009-11-17| 908.28
#2009-11-18| 919.97
#2009-11-19| 890.52
#2009-11-20| 886.96
#2009-11-23| 921.58
#2009-11-24| 912.30
#2009-11-25| 925.54
#2009-11-26| .
#2009-11-27| 897.76
#2009-11-30| 892.06
#2009-12-01| 929.66
#2009-12-02| 943.45
#2009-12-03| 932.43
#2009-12-04| 920.15
#2009-12-07| 917.74
#2009-12-08| 890.82
#2009-12-09| 892.06
#2009-12-10| 895.62
#2009-12-11| 906.84
#2009-12-14| 915.79
#2009-12-15| 910.63
#2009-12-16| 924.86
#2009-12-17| 896.35
#2009-12-18| 890.92
#2009-12-21| 908.06
#2009-12-22| 901.46
#2009-12-23| 915.10
#2009-12-24| 920.72
#2009-12-25| .
#2009-12-28| 928.99
#2009-12-29| 937.17
#2009-12-30| 927.10
#2009-12-31| 933.85
#2010-01-01| .
#2010-01-04| 960.07
#2010-01-05| 959.83
#2010-01-06| 966.42
#2010-01-07| 962.55
#2010-01-08| 966.69
#2010-01-11| 974.54
#2010-01-12| 953.44
#2010-01-13| 956.29
#2010-01-14| 965.65
#2010-01-15| 944.52
#2010-01-18| .
#2010-01-19| 960.98
#2010-01-20| 920.33
#2010-01-21| 888.52
#2010-01-22| 888.15
#2010-01-25| 881.08
#2010-01-26| 872.37
#2010-01-27| 864.40
#2010-01-28| 841.37
#2010-01-29| 850.66
#2010-02-01| 861.41
#2010-02-02| 880.91
#2010-02-03| 871.38
#2010-02-04| 831.21
#2010-02-05| 807.79
#2010-02-08| 820.89
#2010-02-09| 832.63
#2010-02-10| 824.06
#2010-02-11| 830.81
#2010-02-12| 829.48
#2010-02-15| .
#2010-02-16| 858.88
#2010-02-17| 865.36
#2010-02-18| 871.40
#2010-02-19| 862.65
#2010-02-22| 867.23
#2010-02-23| 851.04
#2010-02-24| 851.26
#2010-02-25| 826.74
#2010-02-26| 844.78
#2010-03-01| 853.70
#2010-03-02| 869.90
#2010-03-03| 896.44
#2010-03-04| 885.76
#2010-03-05| 908.98
#2010-03-08| 909.99
#2010-03-09| 904.99
#2010-03-10| 919.06
#2010-03-11| 911.56
#2010-03-12| 922.69
#2010-03-15| 903.24
#2010-03-16| 921.10
#2010-03-17| 932.76
#2010-03-18| 920.21
#2010-03-19| 902.53
#2010-03-22| 908.59
#2010-03-23| 918.22
#2010-03-24| 908.39
#2010-03-25| 917.62
#2010-03-26| 918.36
#2010-03-29| 930.81
#2010-03-30| 930.57
#2010-03-31| 940.46
#2010-04-01| 963.00
#2010-04-02| .
#2010-04-05| 961.51
#2010-04-06| 964.08
#2010-04-07| 952.63
#2010-04-08| 941.73
#2010-04-09| 960.96
#2010-04-12| 963.86
#2010-04-13| 953.08
#2010-04-14| 968.24
#2010-04-15| 966.28
#2010-04-16| 938.85
#2010-04-19| 927.08
#2010-04-20| 936.89
#2010-04-21| 923.66
#2010-04-22| 910.62
#2010-04-23| 930.30
#2010-04-26| 947.20
#2010-04-27| 911.65
#2010-04-28| 893.95
#2010-04-29| 905.09
#2010-04-30| 890.34
#2010-05-03| 886.85
#2010-05-04| 835.69
#2010-05-05| 823.79
#2010-05-06| 810.32
#2010-05-07| 783.45
#2010-05-10| 850.60
#2010-05-11| 832.74
#2010-05-12| 842.69
#2010-05-13| 847.09
#2010-05-14| 802.87
#2010-05-17| 792.36
#2010-05-18| 806.58
#2010-05-19| 767.28
#2010-05-20| 740.58
#2010-05-21| 760.32
#2010-05-24| 755.49
#2010-05-25| 726.05
#2010-05-26| 756.95
#2010-05-27| 785.65
#2010-05-28| 781.76
#2010-05-31| .
#2010-06-01| 784.20
#2010-06-02| 775.25
#2010-06-03| 782.72
#2010-06-04| 758.63
#2010-06-07| 743.72
#2010-06-08| 742.74
#2010-06-09| 769.53
#2010-06-10| 790.95
#2010-06-11| 786.93
#2010-06-14| 817.72
#2010-06-15| 821.11
#2010-06-16| 824.59
#2010-06-17| 824.08
#2010-06-18| 827.51
#2010-06-21| 851.19
#2010-06-22| 838.97
#2010-06-23| 827.69
#2010-06-24| 816.56
#2010-06-25| 803.63
#2010-06-28| 821.33
#2010-06-29| 774.64
#2010-06-30| 768.51
#2010-07-01| 757.43
#2010-07-02| 767.98
#2010-07-05| .
#2010-07-06| 788.82
#2010-07-07| 789.61
#2010-07-08| 801.95
#2010-07-09| 812.10
#2010-07-12| 803.73
#2010-07-13| 823.93
#2010-07-14| 826.21
#2010-07-15| 822.76
#2010-07-16| 814.49
#2010-07-19| 811.01
#2010-07-20| 816.32
#2010-07-21| 827.99
#2010-07-22| 848.54
#2010-07-23| 855.06
#2010-07-26| 862.46
#2010-07-27| 863.23
#2010-07-28| 863.04
#2010-07-29| 860.42
#2010-07-30| 855.60
#2010-08-02| 900.32
#2010-08-03| 899.76
#2010-08-04| 896.68
#2010-08-05| 900.35
#2010-08-06| 905.91
#2010-08-09| 910.11
#2010-08-10| 883.81
#2010-08-11| 850.51
#2010-08-12| 848.20
#2010-08-13| 842.46
#2010-08-16| 851.61
#2010-08-17| 867.56
#2010-08-18| 861.10
#2010-08-19| 846.32
#2010-08-20| 826.86
#2010-08-23| 827.16
#2010-08-24| 809.34
#2010-08-25| 795.81
#2010-08-26| 814.88
#2010-08-27| 817.53
#2010-08-30| 814.89
#2010-08-31| 822.45
#2010-09-01| 860.33
#2010-09-02| 861.11
#2010-09-03| 871.80
#2010-09-06| .
#2010-09-07| 857.42
#2010-09-08| 872.75
#2010-09-09| 883.68
#2010-09-10| 883.53
#2010-09-13| 904.48
#2010-09-14| 913.19
#2010-09-15| 913.99
#2010-09-16| 914.64
#2010-09-17| 912.96
#2010-09-20| 926.42
#2010-09-21| 921.60
#2010-09-22| 938.75
#2010-09-23| 935.50
#2010-09-24| 955.42
#2010-09-27| 953.81
#2010-09-28| 963.05
#2010-09-29| 959.49
#2010-09-30| 954.18
#2010-10-01| 965.84
#2010-10-04| 953.12
#2010-10-05| 982.01
#2010-10-06|1003.95
#2010-10-07| 997.60
#2010-10-08|1013.18
#2010-10-11|1009.75
#2010-10-12| 998.35
#2010-10-13|1032.76
#2010-10-14|1050.45
#2010-10-15|1045.97
#2010-10-18|1038.24
#2010-10-19|1007.63
#2010-10-20|1034.42
#2010-10-21|1044.12
#2010-10-22|1034.46
#2010-10-25|1052.88
#2010-10-26|1040.65
#2010-10-27|1019.69
#2010-10-28|1029.83
#2010-10-29|1024.30
#2010-11-01|1033.24
#2010-11-02|1052.09
#2010-11-03|1049.48
#2010-11-04|1101.62
#2010-11-05|1104.16
#2010-11-08|1092.40
#2010-11-09|1108.17
#2010-11-10|1076.35
#2010-11-11|1085.15
#2010-11-12|1069.60
#2010-11-15|1074.67
#2010-11-16|1029.89
#2010-11-17|1036.25
#2010-11-18|1062.30
#2010-11-19|1061.60
#2010-11-22|1051.76
#2010-11-23|1024.03
#2010-11-24|1040.22
#2010-11-25| .
#2010-11-26|1030.89
#2010-11-29| 999.31
#2010-11-30|1002.51
#2010-12-01|1032.85
#2010-12-02|1060.42
#2010-12-03|1076.47
#2010-12-06|1082.53
#2010-12-07|1101.37
#2010-12-08|1083.50
#2010-12-09|1077.65
#2010-12-10|1084.36
#2010-12-13|1105.45
#2010-12-14|1101.97
#2010-12-15|1098.54
#2010-12-16|1090.01
#2010-12-17|1086.88
#2010-12-20|1090.16
#2010-12-21|1111.68
#2010-12-22|1111.56
#2010-12-23|1106.27
#2010-12-24| .
#2010-12-27|1106.90
#2010-12-28|1106.20
#2010-12-29|1117.26
#2010-12-30|1117.06
#2010-12-31|1121.80
#2011-01-03|1119.26
#2011-01-04|1116.73
#2011-01-05|1094.53
#2011-01-06|1089.25
#2011-01-07|1082.76
#2011-01-10|1068.47
#2011-01-11|1083.45
#2011-01-12|1115.65
#2011-01-13|1122.80
#2011-01-14|1112.29
#2011-01-17| .
#2011-01-18|1122.06
#2011-01-19|1108.02
#2011-01-20|1071.45
#2011-01-21|1090.54
#2011-01-24|1099.38
#2011-01-25|1089.77
#2011-01-26|1114.06
#2011-01-27|1114.84
#2011-01-28|1087.92
#2011-01-31|1097.51
#2011-02-01|1126.50
#2011-02-02|1141.65
#2011-02-03|1128.19
#2011-02-04|1126.68
#2011-02-07|1143.16
#2011-02-08|1152.16
#2011-02-09|1146.21
#2011-02-10|1135.57
#2011-02-11|1139.83
#2011-02-14|1149.95
#2011-02-15|1146.96
#2011-02-16|1138.41
#2011-02-17|1141.85
#2011-02-18|1141.65
#2011-02-21| .
#2011-02-22|1125.80
#2011-02-23|1104.68
#2011-02-24|1104.04
#2011-02-25|1117.32
#2011-02-28|1139.15
#2011-03-01|1138.48
#2011-03-02|1141.35
#2011-03-03|1159.40
#2011-03-04|1155.97
#2011-03-07|1148.94
#2011-03-08|1130.66
#2011-03-09|1125.10
#2011-03-10|1088.92
#2011-03-11|1084.98
#2011-03-14|1087.43
#2011-03-15|1057.64
#2011-03-16|1040.03
#2011-03-17|1073.23
#2011-03-18|1088.34
#2011-03-21|1106.95
#2011-03-22|1103.58
#2011-03-23|1109.44
#2011-03-24|1131.58
#2011-03-25|1129.34
#2011-03-28|1124.24
#2011-03-29|1134.98
#2011-03-30|1147.95
#2011-03-31|1152.63
#2011-04-01|1168.81
#2011-04-04|1186.38
#2011-04-05|1184.33
#2011-04-06|1199.47
#2011-04-07|1186.14
#2011-04-08|1214.55
#2011-04-11|1219.55
#2011-04-12|1185.23
#2011-04-13|1192.35
#2011-04-14|1184.53
#2011-04-15|1183.83
#2011-04-18|1143.66
#2011-04-19|1159.80
#2011-04-20|1208.35
#2011-04-21|1228.02
#2011-04-22| .
#2011-04-25|1224.55
#2011-04-26|1230.13
#2011-04-27|1226.87
#2011-04-28|1247.15
#2011-04-29|1256.94
#2011-05-02|1262.22
#2011-05-03|1242.85
#2011-05-04|1213.67
#2011-05-05|1188.51
#2011-05-06|1205.66
#2011-05-09|1183.60
#2011-05-10|1208.06
#2011-05-11|1190.01
#2011-05-12|1163.59
#2011-05-13|1159.44
#2011-05-16|1170.65
#2011-05-17|1143.78
#2011-05-18|1159.96
#2011-05-19|1161.63
#2011-05-20|1150.61
#2011-05-23|1118.84
#2011-05-24|1138.60
#2011-05-25|1140.80
#2011-05-26|1142.72
#2011-05-27|1169.58
#2011-05-30| .
#2011-05-31|1195.53
#2011-06-01|1188.67
#2011-06-02|1162.71
#2011-06-03|1165.90
#2011-06-06|1172.15
#2011-06-07|1180.05
#2011-06-08|1157.78
#2011-06-09|1170.35
#2011-06-10|1140.58
#2011-06-13|1143.64
#2011-06-14|1161.34
#2011-06-15|1133.40
#2011-06-16|1115.65
#2011-06-17|1125.68
#2011-06-20|1120.49
#2011-06-21|1150.62
#2011-06-22|1156.44
#2011-06-23|1108.34
#2011-06-24|1116.44
#2011-06-27|1119.97
#2011-06-28|1138.30
#2011-06-29|1167.08
#2011-06-30|1188.59
#2011-07-01|1194.57
#2011-07-04| .
#2011-07-05|1197.09
#2011-07-06|1188.56
#2011-07-07|1208.73
#2011-07-08|1189.49
#2011-07-11|1152.83
#2011-07-12|1142.72
#2011-07-13|1171.42
#2011-07-14|1159.77
#2011-07-15|1153.30
#2011-07-18|1128.58
#2011-07-19|1149.45
#2011-07-20|1154.96
#2011-07-21|1172.79
#2011-07-22|1177.35
#2011-07-25|1179.84
#2011-07-26|1186.10
#2011-07-27|1168.17
#2011-07-28|1145.85
#2011-07-29|1145.12
#2011-08-01|1116.13
#2011-08-02|1088.64
#2011-08-03|1064.57
#2011-08-04|1003.45
#2011-08-05| 976.83
#2011-08-08| 923.46
#2011-08-09| 946.71
#2011-08-10| 912.46
#2011-08-11| 950.83
#2011-08-12| 976.75
#2011-08-15| 997.68
#2011-08-16| 988.80
#2011-08-17| 995.45
#2011-08-18| 928.83
#2011-08-19| 915.96
#2011-08-22| 912.00
#2011-08-23| 918.50
#2011-08-24| 940.84
#2011-08-25| 924.95
#2011-08-26| 922.45
#2011-08-29| 946.09
#2011-08-30| 958.75
#2011-08-31| 990.87
#2011-09-01| 974.55
#2011-09-02| 946.53
#2011-09-05| .
#2011-09-06| 889.56
#2011-09-07| 923.25
#2011-09-08| 930.61
#2011-09-09| 884.58
#2011-09-12| 861.25
#2011-09-13| 870.31
#2011-09-14| 880.71
#2011-09-15| 908.54
#2011-09-16| 908.95
#2011-09-19| 869.26
#2011-09-20| 890.48
#2011-09-21| 861.79
#2011-09-22| 791.40
#2011-09-23| 793.87
#2011-09-26| 798.39
#2011-09-27| 854.06
#2011-09-28| 831.29
#2011-09-29| 828.59
#2011-09-30| 799.31
#2011-10-03| 778.45
#2011-10-04| 751.80
#2011-10-05| 788.92
#2011-10-06| 831.13
#2011-10-07| 841.33
#2011-10-10| 873.12
#2011-10-11| 873.60
#2011-10-12| 905.39
#2011-10-13| 885.55
#2011-10-14| 904.68
#2011-10-17| 884.50
#2011-10-18| 873.17
#2011-10-19| 877.43
#2011-10-20| 849.67
#2011-10-21| 892.71
#2011-10-24| 922.78
#2011-10-25| 917.09
#2011-10-26| 908.82
#2011-10-27| 982.02
#2011-10-28| 990.40
#2011-10-31| 940.34
#2011-11-01| 886.25
#2011-11-02| 913.17
#2011-11-03| 933.59
#2011-11-04| 924.87
#2011-11-07| 921.76
#2011-11-08| 935.38
#2011-11-09| 905.16
#2011-11-10| 897.82
#2011-11-11| 930.03
#2011-11-14| 909.14
#2011-11-15| 899.32
#2011-11-16| 897.12
#2011-11-17| 877.82
#2011-11-18| 864.14
#2011-11-21| 821.23
#2011-11-22| 818.69
#2011-11-23| 802.57
#2011-11-24| .
#2011-11-25| 805.99
#2011-11-28| 845.19
#2011-11-29| 850.77
#2011-11-30| 905.06
#2011-12-01| 891.48
#2011-12-02| 901.21
#2011-12-05| 913.40
#2011-12-06| 902.68
#2011-12-07| 899.24
#2011-12-08| 874.33
#2011-12-09| 886.53
#2011-12-12| 851.09
#2011-12-13| 848.21
#2011-12-14| 816.27
#2011-12-15| 824.66
#2011-12-16| 833.24
#2011-12-19| 825.98
#2011-12-20| 856.85
#2011-12-21| 850.77
#2011-12-22| 862.09
#2011-12-23| 865.21
#2011-12-26| .
#2011-12-27| 869.21
#2011-12-28| 849.26
#2011-12-29| 856.43
#2011-12-30| 869.08
#2012-01-02| .
#2012-01-03| 916.53
#2012-01-04| 905.98
#2012-01-05| 893.56
#2012-01-06| 887.13
#2012-01-09| 884.07
#2012-01-10| 915.98
#2012-01-11| 909.76
#2012-01-12| 923.05
#2012-01-13| 913.32
#2012-01-16| .
#2012-01-17| 939.87
#2012-01-18| 949.51
#2012-01-19| 962.85
#2012-01-20| 957.59
#2012-01-23| 973.90
#2012-01-24| 962.76
#2012-01-25| 958.01
#2012-01-26| 995.65
#2012-01-27| 982.80
#2012-01-30| 968.24
#2012-01-31| 968.19
#2012-02-01|1001.19
#2012-02-02|1015.88
#2012-02-03|1027.04
#2012-02-06|1018.85
#2012-02-07|1019.20
#2012-02-08|1015.74
#2012-02-09|1023.69
#2012-02-10| 996.82
#2012-02-13|1009.00
#2012-02-14| 994.15
#2012-02-15| 991.32
#2012-02-16| 990.33
#2012-02-17|1003.32
#2012-02-20| .
#2012-02-21|1026.11
#2012-02-22|1016.02
#2012-02-23|1021.67
#2012-02-24|1033.21
#2012-02-27|1028.79
#2012-02-28|1037.16
#2012-02-29|1025.67
#2012-03-01|1031.76
#2012-03-02|1017.43
#2012-03-05| 996.20
#2012-03-06| 955.88
#2012-03-07| 964.14
#2012-03-08| 995.07
#2012-03-09| 994.48
#2012-03-12| 990.78
#2012-03-13|1008.36
#2012-03-14| 993.68
#2012-03-15|1003.62
#2012-03-16|1016.69
#2012-03-19|1020.60
#2012-03-20| 997.38
#2012-03-21| 996.50
#2012-03-22| 975.23
#2012-03-23| 985.56
#2012-03-26| 998.69
#2012-03-27| 997.76
#2012-03-28| 974.29
#2012-03-29| 969.94
#2012-03-30| 987.06
#2012-04-02|1006.45
#2012-04-03| 999.01
#2012-04-04| 956.13
#2012-04-05| 960.71
#2012-04-06| .
#2012-04-09| 961.59
#2012-04-10| 932.72
#2012-04-11| 945.96
#2012-04-12| 972.64
#2012-04-13| 951.03
#2012-04-16| 954.09
#2012-04-17| 982.73
#2012-04-18| 978.99
#2012-04-19| 977.75
#2012-04-20| 991.76
#2012-04-23| 952.40
#2012-04-24| 964.94
#2012-04-25| 986.11
#2012-04-26| 992.05
#2012-04-27|1006.92
#2012-04-30| 993.00
#2012-05-01|1000.65
#2012-05-02| 989.16
#2012-05-03| 983.65
#2012-05-04| 951.32
#2012-05-07| 950.37
#2012-05-08| 921.80
#2012-05-09| 923.72
#2012-05-10| 929.47
#2012-05-11| 927.96
#2012-05-14| 898.51
#2012-05-15| 882.64
#2012-05-16| 876.48
#2012-05-17| 862.47
#2012-05-18| 852.08
#2012-05-21| 864.72
#2012-05-22| 884.42
#2012-05-23| 844.92
#2012-05-24| 852.47
#2012-05-25| 843.66
#2012-05-28| .
#2012-05-29| 869.79
#2012-05-30| 839.71
#2012-05-31| 830.35
#2012-06-01| 811.19
#2012-06-04| 810.75
#2012-06-05| 809.58
#2012-06-06| 841.20
#2012-06-07| 863.71
#2012-06-08| 843.43
#2012-06-11| 847.29
#2012-06-12| 850.67
#2012-06-13| 851.43
#2012-06-14| 847.17
#2012-06-15| 862.80
#2012-06-18| 863.05
#2012-06-19| 886.03
#2012-06-20| 891.57
#2012-06-21| 869.91
#2012-06-22| 846.23
#2012-06-25| 827.70
#2012-06-26| 830.20
#2012-06-27| 832.63
#2012-06-28| 825.16
#2012-06-29| 872.01
#2012-07-02| 875.14
#2012-07-03| 893.93
#2012-07-04| .
#2012-07-05| 879.09
#2012-07-06| 862.96
#2012-07-09| 853.54
#2012-07-10| 855.14
#2012-07-11| 854.46
#2012-07-12| 836.33
#2012-07-13| 859.93
#2012-07-16| 858.25
#2012-07-17| 854.25
#2012-07-18| 868.78
#2012-07-19| 884.18
#2012-07-20| 864.44
#2012-07-23| 834.00
#2012-07-24| 829.37
#2012-07-25| 831.74
#2012-07-26| 865.09
#2012-07-27| 882.56
#2012-07-30| 888.27
#2012-07-31| 886.67
#2012-08-01| 889.09
#2012-08-02| 861.33
#2012-08-03| 897.88
#2012-08-06| 909.25
#2012-08-07| 922.11
#2012-08-08| 924.73
#2012-08-09| 926.03
#2012-08-10| 925.10
#2012-08-13| 920.87
#2012-08-14| 924.51
#2012-08-15| 913.73
#2012-08-16| 924.87
#2012-08-17| 923.55
#2012-08-20| 920.26
#2012-08-21| 941.00
#2012-08-22| 925.03
#2012-08-23| 931.39
#2012-08-24| 924.42
#2012-08-27| 928.48
#2012-08-28| 925.64
#2012-08-29| 918.78
#2012-08-30| 898.54
#2012-08-31| 913.75
#2012-09-03| .
#2012-09-04| 908.34
#2012-09-05| 913.27
#2012-09-06| 946.52
#2012-09-07| 973.54
#2012-09-10| 974.93
#2012-09-11| 981.66
#2012-09-12| 984.10
#2012-09-13| 981.89
#2012-09-14|1034.76
#2012-09-17|1029.96
#2012-09-18|1018.11
#2012-09-19|1021.53
#2012-09-20|1007.69
#2012-09-21|1011.53
#2012-09-24| 996.82
#2012-09-25|1001.69
#2012-09-26| 973.54
#2012-09-27| 983.30
#2012-09-28| 975.83
#2012-10-01| 998.06
#2012-10-02| 990.32
#2012-10-03| 983.82
#2012-10-04| 984.31
#2012-10-05|1000.99
#2012-10-08| 982.54
#2012-10-09| 977.82
#2012-10-10| 970.75
#2012-10-11| 986.14
#2012-10-12| 977.30
#2012-10-15| 973.10
#2012-10-16| 994.46
#2012-10-17|1017.28
#2012-10-18|1020.39
#2012-10-19|1005.67
#2012-10-22|1002.25
#2012-10-23| 969.82
#2012-10-24| 977.60
#2012-10-25| 979.61
#2012-10-26| 982.04
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.14
#2012-11-01| 994.46
#2012-11-02| 991.92
#2012-11-05| 979.27
#2012-11-06| 987.98
#2012-11-07| 966.89
#2012-11-08| 962.45
#2012-11-09| 959.22
#2012-11-12| 956.28
#2012-11-13| 957.21
#2012-11-14| 944.68
#2012-11-15| 938.79
#2012-11-16| 923.70
#2012-11-19| 954.83
#2012-11-20| 960.69
#2012-11-21| 958.73
#2012-11-22| .
#2012-11-23| 984.89
#2012-11-26| 982.37
#2012-11-27| 982.13
#2012-11-28| 979.46
#2012-11-29|1000.54
#2012-11-30|1000.00
#2012-12-03|1008.11
#2012-12-04|1005.33
#2012-12-05|1012.08
#2012-12-06|1022.56
#2012-12-07|1018.01
#2012-12-10|1023.32
#2012-12-11|1034.21
#2012-12-12|1040.78
#2012-12-13|1042.25
#2012-12-14|1048.48
#2012-12-17|1058.18
#2012-12-18|1071.37
#2012-12-19|1074.22
#2012-12-20|1071.82
#2012-12-21|1061.18
#2012-12-24|1061.78
#2012-12-25|1061.78
#2012-12-26|1063.14
#2012-12-27|1068.21
#2012-12-28|1062.14
#2012-12-31|1062.14
#2013-01-01|1062.14
#2013-01-02|1095.04
#2013-01-03|1083.63
#2013-01-04|1074.84
#2013-01-07|1069.98
#2013-01-08|1062.72
#2013-01-09|1065.04
#2013-01-10|1072.36
#2013-01-11|1073.68
#2013-01-14|1072.43
#2013-01-15|1068.93
#2013-01-16|1063.52
#2013-01-17|1070.63
#2013-01-18|1064.52
#2013-01-21|1075.31
#2013-01-22|1071.68
#2013-01-23|1071.47
#2013-01-24|1082.12
#2013-01-25|1093.81
#2013-01-28|1085.48
#2013-01-29|1092.58
#2013-01-30|1088.62
#2013-01-31|1085.99
#2013-02-01|1109.25
#2013-02-04|1079.99
#2013-02-05|1079.23
#2013-02-06|1075.27
#2013-02-07|1066.97
#2013-02-08|1073.83
#2013-02-11|1068.40
#2013-02-12|1072.62
#2013-02-13|1083.61
#2013-02-14|1071.79
#2013-02-15|1068.69
#2013-02-18|1064.10
#2013-02-19|1078.82
#2013-02-20|1066.55
#2013-02-21|1034.94
#2013-02-22|1042.13
#2013-02-25|1050.62
#2013-02-26|1028.80
#2013-02-27|1039.42
#2013-02-28|1041.82
#2013-03-01|1023.96
#2013-03-04|1016.15
#2013-03-05|1042.62
#2013-03-06|1038.44
#2013-03-07|1044.11
#2013-03-08|1037.77
#2013-03-11| .
#2013-03-12|1043.30
#2013-03-13|1036.07
#2013-03-14|1045.92
#2013-03-15|1051.83
#2013-03-18|1037.24
#2013-03-19|1016.90
#2013-03-20|1024.93
#2013-03-21|1012.73
#2013-03-22|1009.43
#2013-03-25| 997.18
#2013-03-26| 999.74
#2013-03-27| 988.45
#2013-03-28| 992.75
#2013-03-29| .
#2013-04-01| 994.08
#2013-04-02| 996.56
#2013-04-03| 988.10
#2013-04-04| 981.38
#2013-04-05| 975.01
#2013-04-08| 977.17
#2013-04-09| 991.68
#2013-04-10|1005.42
#2013-04-11|1009.84
#2013-04-12| 992.06
#2013-04-15| 972.70
#2013-04-16| 975.68
#2013-04-17| 944.38
#2013-04-18| 950.45
#2013-04-19| 956.42
#2013-04-22| 951.49
#2013-04-23| 963.76
#2013-04-24| 976.82
#2013-04-25| 992.82
#2013-04-26| 992.82
#2013-04-29|1000.94
#2013-04-30|1001.13
#2013-05-01|1000.78
#2013-05-02| 996.39
#2013-05-03|1021.68
#2013-05-06|1018.36
#2013-05-07|1027.29
#2013-05-08|1041.43
#2013-05-09|1037.15
#2013-05-10|1023.18
#2013-05-13|1022.59
#2013-05-14|1019.89
#2013-05-15|1009.83
#2013-05-16|1014.83
#2013-05-17|1010.33
#2013-05-20|1011.07
#2013-05-21|1023.95
#2013-05-22|1029.40
#2013-05-23|1007.07
#2013-05-24|1007.23
#2013-05-27|1010.52
#2013-05-28|1013.65
#2013-05-29|1010.45
#2013-05-30|1024.28
#2013-05-31|1008.15
#2013-06-03|1013.06
#2013-06-04|1011.59
#2013-06-05| 995.89
#2013-06-06| 991.97
#2013-06-07|1007.08
#2013-06-10|1003.59
#2013-06-11| 993.43
#2013-06-12| 994.92
#2013-06-13| 995.40
#2013-06-14|1005.46
#2013-06-17|1010.28
#2013-06-18|1013.31
#2013-06-19|1011.51
#2013-06-20| 958.13
#2013-06-21| 943.93
#2013-06-24| 918.71
#2013-06-25| 931.35
#2013-06-26| 932.90
#2013-06-27| 934.99
#2013-06-28| 930.98
#2013-07-01| 942.77
#2013-07-02| 937.95
#2013-07-03| 925.93
#2013-07-04| 941.45
#2013-07-05| 908.47
#2013-07-08| 927.13
#2013-07-09| 936.95
#2013-07-10| 939.13
#2013-07-11| 973.58
#2013-07-12| 970.70
#2013-07-15| 971.57
#2013-07-16| 977.23
#2013-07-17| 985.06
#2013-07-18| 990.46
#2013-07-19| 991.18
#2013-07-22| 995.87
#2013-07-23|1003.33
#2013-07-24|1003.16
#2013-07-25| 986.90
#2013-07-26| 987.70
#2013-07-29| 991.47
#2013-07-30| 993.22
#2013-07-31| 993.20
#2013-08-01|1008.05
#2013-08-02|1011.97
#2013-08-05|1009.49
#2013-08-06| 999.26
#2013-08-07| 995.02
#2013-08-08|1012.76
#2013-08-09|1028.97
#2013-08-12|1032.47
#2013-08-13|1042.25
#2013-08-14|1046.82
#2013-08-15|1035.77
#2013-08-16|1049.51
#2013-08-19|1045.04
#2013-08-20|1042.35
#2013-08-21|1034.36
#2013-08-22|1047.10
#2013-08-23|1057.37
#2013-08-26|1055.79
#2013-08-27|1037.80
#2013-08-28|1023.96
#2013-08-29|1016.35
#2013-08-30|1004.43
#2013-09-02|1027.61
#2013-09-03|1025.97
#2013-09-04|1034.86
#2013-09-05|1029.16
#2013-09-06|1034.59
#2013-09-09|1041.78
#2013-09-10|1064.04
#2013-09-11|1068.71
#2013-09-12|1065.75
#2013-09-13|1060.05
#2013-09-16|1079.02
#2013-09-17|1071.62
#2013-09-18|1073.95
#2013-09-19|1098.54
#2013-09-20|1087.75
#2013-09-23|1084.35
#2013-09-24|1080.53
#2013-09-25|1085.83
#2013-09-26|1084.98
#2013-09-27|1080.93
#2013-09-30|1072.74
#2013-10-01|1070.65
#2013-10-02|1073.05
#2013-10-03|1066.02
#2013-10-04|1062.79
#2013-10-07|1055.45
#2013-10-08|1049.36
#2013-10-09|1033.25
#2013-10-10|1050.42
#2013-10-11|1062.30
#2013-10-14|1066.08
#2013-10-15|1076.26
#2013-10-16|1076.77
#2013-10-17|1090.52
#2013-10-18|1100.70
#2013-10-21|1103.20
#2013-10-22|1119.76
#2013-10-23|1115.57
#2013-10-24|1118.37
#2013-10-25|1122.02
#2013-10-28|1121.10
#2013-10-29|1118.82
#2013-10-30|1121.44
#2013-10-31|1104.45
#2013-11-01|1089.76
#2013-11-04|1107.04
#2013-11-05|1112.60
#2013-11-06|1118.96
#2013-11-07|1106.75
#2013-11-08|1101.98
#2013-11-11|1105.59
#2013-11-12|1098.27
#2013-11-13|1087.21
#2013-11-14|1103.56
#2013-11-15|1108.46
#2013-11-18|1113.50
#2013-11-19|1108.20
#2013-11-20|1107.74
#2013-11-21|1100.30
#2013-11-22|1099.10
#2013-11-25|1100.13
#2013-11-26|1093.88
#2013-11-27|1103.43
#2013-11-28|1117.78
#2013-11-29|1121.38
#2013-12-02|1111.38
#2013-12-03|1095.76
#2013-12-04|1088.38
#2013-12-05|1091.90
#2013-12-06|1101.34
#2013-12-09|1105.68
#2013-12-10|1101.01
#2013-12-11|1093.03
#2013-12-12|1079.15
#2013-12-13|1078.69
#2013-12-16|1093.87
#2013-12-17|1088.20
#2013-12-18|1099.49
#2013-12-19|1103.60
#2013-12-20|1107.98
#2013-12-23|1121.14
#2013-12-24|1120.45
#2013-12-25|1120.45
#2013-12-26|1122.94
#2013-12-27|1147.59
#2013-12-30|1150.38
#2013-12-31|1149.37
#2014-01-01|1149.37
#2014-01-02|1127.91
#2014-01-03|1130.76
#2014-01-06|1120.86
#2014-01-07|1120.48
#2014-01-08|1118.43
#2014-01-09|1100.93
#2014-01-10|1114.78
#2014-01-13|1115.65
#2014-01-14|1117.12
#2014-01-15|1125.10
#2014-01-16|1138.33
#2014-01-17|1146.79
#2014-01-20|1147.69
#2014-01-21|1140.04
#2014-01-22|1144.94
#2014-01-23|1144.84
#2014-01-24|1112.91
#2014-01-27|1103.37
#2014-01-28|1114.85
#2014-01-29|1115.61
#2014-01-30|1110.45
#2014-01-31|1100.85
#2014-02-03|1088.27
#2014-02-04|1081.91
#2014-02-05|1083.63
#2014-02-06|1104.68
#2014-02-07|1117.68
#2014-02-10|1122.73
#2014-02-11|1150.61
#2014-02-12|1154.33
#2014-02-13|1162.03
#2014-02-14|1175.87
#2014-02-17|1181.88
#2014-02-18|1186.64
#2014-02-19|1192.80
#2014-02-20|1180.09
#2014-02-21|1183.35
#2014-02-24|1181.79
#2014-02-25|1175.12
#2014-02-26|1165.33
#2014-02-27|1165.73
#2014-02-28|1183.59
#2014-03-03|1151.12
#2014-03-04|1170.89
#2014-03-05|1169.13
#2014-03-06|1180.44
#2014-03-07|1156.49
#2014-03-10|1143.05
#2014-03-11|1140.56
#2014-03-12|1132.47
#2014-03-13|1116.31
#2014-03-14|1116.90
#2014-03-17|1131.94
#2014-03-18|1133.29
#2014-03-19|1127.76
#2014-03-20|1119.38
#2014-03-21|1131.17
#2014-03-24|1115.75
#2014-03-25|1137.07
#2014-03-26|1145.37
#2014-03-27|1143.01
#2014-03-28|1155.47
#2014-03-31|1159.68
#2014-04-01|1163.15
#2014-04-02|1165.31
#2014-04-03|1158.27
#2014-04-04|1169.07
#2014-04-07|1156.86
#2014-04-08|1167.35
#2014-04-09|1165.16
#2014-04-10|1167.05
#2014-04-11|1148.98
#2014-04-14|1155.05
#2014-04-15|1135.93
#2014-04-16|1148.97
#2014-04-17|1154.98
#2014-04-18|1153.25
#2014-04-21|1153.03
#2014-04-22|1169.66
#2014-04-23|1170.39
#2014-04-24|1176.12
#2014-04-25|1169.56
#2014-04-28|1170.34
#2014-04-29|1183.02
#2014-04-30|1192.92
#2014-05-01|1190.13
#2014-05-02|1194.79
#2014-05-05|1192.02
#2014-05-06|1191.07
#2014-05-07|1196.91
#2014-05-08|1202.92
#2014-05-09|1191.47
#2014-05-12|1213.10
#2014-05-13|1211.43
#2014-05-14|1216.13
#2014-05-15|1209.81
#2014-05-16|1199.82
#2014-05-19|1201.95
#2014-05-20|1195.68
#2014-05-21|1196.47
#2014-05-22|1200.66
#2014-05-23|1204.92
#2014-05-26|1213.74
#2014-05-27|1211.69
#2014-05-28|1203.30
#2014-05-29|1206.70
#2014-05-30|1196.63
#2014-06-02|1201.11
#2014-06-03|1195.44
#2014-06-04|1199.26
#2014-06-05|1200.14
#2014-06-06|1209.17
#2014-06-09|1209.97
#2014-06-10|1203.06
#2014-06-11|1198.75
#2014-06-12|1192.52
#2014-06-13|1185.66
#2014-06-16|1188.07
#2014-06-17|1192.12
#2014-06-18|1197.27
#2014-06-19|1209.35
#2014-06-20|1207.49
#2014-06-23|1207.18
#2014-06-24|1208.03
#2014-06-25|1198.42
#2014-06-26|1193.35
#2014-06-27|1195.34
#2014-06-30|1202.49
#2014-07-01|1220.92
#2014-07-02|1224.00
#2014-07-03|1238.46
#2014-07-04|1236.07
#2014-07-07|1224.95
#2014-07-08|1212.99
#2014-07-09|1219.24
#2014-07-10|1196.32
#2014-07-11|1195.97
#2014-07-14|1212.06
#2014-07-15|1203.92
#2014-07-16|1223.35
#2014-07-17|1206.79
#2014-07-18|1205.93
#2014-07-21|1201.41
#2014-07-22|1214.66
#2014-07-23|1218.53
#2014-07-24|1222.24
#2014-07-25|1209.87
#2014-07-28|1209.68
#2014-07-29|1214.63
#2014-07-30|1203.83
#2014-07-31|1181.25
#2014-08-01|1161.32
#2014-08-04|1155.59
#2014-08-05|1157.41
#2014-08-06|1157.35
#2014-08-07|1146.10
#2014-08-08|1148.08
#2014-08-11|1171.05
#2014-08-12|1162.34
#2014-08-13|1166.39
#2014-08-14|1164.53
#2014-08-15|1155.76
#2014-08-18|1170.73
#2014-08-19|1164.78
#2014-08-20|1165.23
#2014-08-21|1167.15
#2014-08-22|1155.97
#2014-08-25|1167.11
#2014-08-26|1176.50
#2014-08-27|1176.00
#2014-08-28|1156.02
#2014-08-29|1160.80
#2014-09-01|1158.07
#2014-09-02|1159.37
#2014-09-03|1170.06
#2014-09-04|1165.55
#2014-09-05|1157.15
#2014-09-08|1151.09
#2014-09-09|1142.89
#2014-09-10|1140.11
#2014-09-11|1141.36
#2014-09-12|1139.26
#2014-09-15|1139.69
#2014-09-16|1133.51
#2014-09-17|1141.00
#2014-09-18|1154.64
#2014-09-19|1145.00
#2014-09-22|1127.94
#2014-09-23|1122.17
#2014-09-24|1129.19
#2014-09-25|1102.44
#2014-09-26|1095.02
#2014-09-29|1087.80
#2014-09-30|1091.39
#2014-10-01|1072.51
#2014-10-02|1053.59
#2014-10-03|1041.91
#2014-10-06|1057.01
#2014-10-07|1049.69
#2014-10-08|1039.08
#2014-10-09|1046.41
#2014-10-10|1014.61
#2014-10-13|1030.82
#2014-10-14|1035.83
#2014-10-15|1011.48
#2014-10-16|1021.54
#2014-10-17|1044.65
#2014-10-20|1033.78
#2014-10-21|1052.63
#2014-10-22|1047.88
#2014-10-23|1051.90
#2014-10-24|1040.17
#2014-10-27|1033.55
#2014-10-28|1055.82
#2014-10-29|1056.71
#2014-10-30|1045.94
#2014-10-31|1052.75
#2014-11-03|1045.44
#2014-11-04|1043.67
#2014-11-05|1052.07
#2014-11-06|1052.87
#2014-11-07|1052.43
#2014-11-10|1057.24
#2014-11-11|1055.52
#2014-11-12|1053.38
#2014-11-13|1056.12
#2014-11-14|1053.24
#2014-11-17|1058.33
#2014-11-18|1071.95
#2014-11-19|1067.32
#2014-11-20|1060.65
#2014-11-21|1087.65
#2014-11-24|1083.62
#2014-11-25|1086.84
#2014-11-26|1095.91
#2014-11-27|1091.22
#2014-11-28|1078.03
#2014-12-01|1074.50
#2014-12-02|1071.09
#2014-12-03|1074.68
#2014-12-04|1068.83
#2014-12-05|1068.01
#2014-12-08|1057.92
#2014-12-09|1048.63
#2014-12-10|1044.46
#2014-12-11|1034.01
#2014-12-12|1011.92
#2014-12-15| 981.63
#2014-12-16|1013.16
#2014-12-17|1011.64
#2014-12-18|1023.44
#2014-12-19|1029.40
#2014-12-22|1032.78
#2014-12-23|1035.34
#2014-12-24|1034.58
#2014-12-25|1034.58
#2014-12-26|1033.67
#2014-12-29|1039.07
#2014-12-30|1030.61
#2014-12-31|1028.48
#2015-01-01|1028.48
#2015-01-02|1016.33
#2015-01-05| 978.29
#2015-01-06| 980.81
#2015-01-07| 974.30
#2015-01-08|1006.39
#2015-01-09| 996.77
#2015-01-12| 997.40
#2015-01-13|1004.43
#2015-01-14| 978.48
#2015-01-15| 985.60
#2015-01-16| 996.63
#2015-01-19|1006.50
#2015-01-20|1012.05
#2015-01-21|1017.82
#2015-01-22|1019.70
#2015-01-23|1013.08
#2015-01-26|1023.56
#2015-01-27|1026.43
#2015-01-28|1030.82
#2015-01-29|1023.99
#2015-01-30|1024.70
#2015-02-02|1038.56
#2015-02-03|1059.87
#2015-02-04|1059.73
#2015-02-05|1066.90
#2015-02-06|1050.35
#2015-02-09|1051.05
#2015-02-10|1047.11
#2015-02-11|1044.61
#2015-02-12|1070.80
#2015-02-13|1091.53
#2015-02-16|1091.26
#2015-02-17|1086.33
#2015-02-18|1092.06
#2015-02-19|1090.48
#2015-02-20|1094.28
#2015-02-23|1090.71
#2015-02-24|1106.54
#2015-02-25|1107.92
#2015-02-26|1108.28
#2015-02-27|1107.51
#2015-03-02|1100.01
#2015-03-03|1090.76
#2015-03-04|1076.79
#2015-03-05|1084.57
#2015-03-06|1068.65
#2015-03-09|1073.31
#2015-03-10|1048.90
#2015-03-11|1054.72
#2015-03-12|1057.57
#2015-03-13|1044.63
#2015-03-16|1064.65
#2015-03-17|1060.32
#2015-03-18|1059.72
#2015-03-19|1061.87
#2015-03-20|1096.16
#2015-03-23|1104.12
#2015-03-24|1101.98
#2015-03-25|1102.13
#2015-03-26|1085.21
#2015-03-27|1078.09
#2015-03-30|1088.82
#2015-03-31|1067.62
#2015-04-01|1072.01
#2015-04-02|1074.79
#2015-04-03|1083.66
#2015-04-06|1087.88
#2015-04-07|1096.88
#2015-04-08|1087.77
#2015-04-09|1086.74
#2015-04-10|1093.93
#2015-04-13|1082.82
#2015-04-14|1098.52
#2015-04-15|1096.92
#2015-04-16|1088.62
#2015-04-17|1069.31
#2015-04-20|1085.51
#2015-04-21|1088.27
#2015-04-22|1083.68
#2015-04-23|1090.31
#2015-04-24|1106.09
#2015-04-27|1123.64
#2015-04-28|1117.94
#2015-04-29|1103.33
#2015-04-30|1103.30
#2015-05-01|1108.13
#2015-05-04|1116.86
#2015-05-05|1104.79
#2015-05-06|1113.45
#2015-05-07|1098.05
#2015-05-08|1134.13
#2015-05-11|1131.87
#2015-05-12|1127.31
#2015-05-13|1133.94
#2015-05-14|1145.27
#2015-05-15|1144.52
#2015-05-18|1141.07
#2015-05-19|1127.06
#2015-05-20|1129.35
#2015-05-21|1134.72
#2015-05-22|1124.53
#2015-05-25|1119.47
#2015-05-26|1097.60
#2015-05-27|1108.11
#2015-05-28|1104.58
#2015-05-29|1090.29
#2015-06-01|1081.55
#2015-06-02|1098.77
#2015-06-03|1113.03
#2015-06-04|1098.41
#2015-06-05|1071.64
#2015-06-08|1065.18
#2015-06-09|1068.42
#2015-06-10|1100.35
#2015-06-11|1096.72
#2015-06-12|1087.56
#2015-06-15|1069.05
#2015-06-16|1071.61
#2015-06-17|1067.02
#2015-06-18|1095.64
#2015-06-19|1085.54
#2015-06-22|1116.72
#2015-06-23|1107.30
#2015-06-24|1102.03
#2015-06-25|1095.78
#2015-06-26|1090.13
#2015-06-29|1063.61
#2015-06-30|1043.33
#2015-07-01|1051.31
#2015-07-02|1046.88
#2015-07-03|1042.26
#2015-07-06|1023.95
#2015-07-07| 983.67
#2015-07-08| 997.68
#2015-07-09|1017.20
#2015-07-10|1053.04
#2015-07-13|1060.49
#2015-07-14|1060.98
#2015-07-15|1061.62
#2015-07-16|1067.28
#2015-07-17|1061.12
#2015-07-20|1061.32
#2015-07-21|1059.20
#2015-07-22|1037.24
#2015-07-23|1034.96
#2015-07-24|1013.03
#2015-07-27|1002.33
#2015-07-28|1010.83
#2015-07-29|1024.31
#2015-07-30|1015.72
#2015-07-31|1030.29
#2015-08-03|1024.62
#2015-08-04|1028.01
#2015-08-05|1039.60
#2015-08-06|1034.30
#2015-08-07|1032.68
#2015-08-10|1046.53
#2015-08-11|1022.12
#2015-08-12|1007.05
#2015-08-13|1007.94
#2015-08-14|1005.15
#2015-08-17| 999.30
#2015-08-18| 995.12
#2015-08-19| 967.33
#2015-08-20| 965.96
#2015-08-21| 945.91
#2015-08-24| 908.69
#2015-08-25| 938.27
#2015-08-26| 908.77
#2015-08-27| 935.05
#2015-08-28| 941.38
#2015-08-31| 938.82
#2015-09-01| 911.51
#2015-09-02| 908.77
#2015-09-03| 926.12
#2015-09-04| 895.25
#2015-09-07| 908.33
#2015-09-08| 925.34
#2015-09-09| 935.47
#2015-09-10| 926.22
#2015-09-11| 924.06
#2015-09-14| 920.20
#2015-09-15| 923.36
#2015-09-16| 935.35
#2015-09-17| 927.00
#2015-09-18| 910.19
#2015-09-21| 904.06
#2015-09-22| 863.96
#2015-09-23| 867.37
#2015-09-24| 858.83
#2015-09-25| 869.71
#2015-09-28| 839.60
#2015-09-29| 844.87
#2015-09-30| 861.87
#2015-10-01| 858.86
#2015-10-02| 870.87
#2015-10-05| 894.82
#2015-10-06| 904.61
#2015-10-07| 917.61
#2015-10-08| 925.13
#2015-10-09| 946.90
#2015-10-12| 939.52
#2015-10-13| 926.73
#2015-10-14| 925.24
#2015-10-15| 932.37
#2015-10-16| 930.26
#2015-10-19| 922.38
#2015-10-20| 919.87
#2015-10-21| 923.14
#2015-10-22| 932.31
#2015-10-23| 945.58
#2015-10-26| 943.36
#2015-10-27| 923.95
#2015-10-28| 936.47
#2015-10-29| 927.07
#2015-10-30| 935.41
#2015-11-02| 940.82
#2015-11-03| 944.23
#2015-11-04| 938.29
#2015-11-05| 929.70
#2015-11-06| 919.80
#2015-11-09| 908.31
#2015-11-10| 902.04
#2015-11-11| 911.41
#2015-11-12| 892.63
#2015-11-13| 885.63
#2015-11-16| 886.30
#2015-11-17| 899.75
#2015-11-18| 896.94
#2015-11-19| 913.35
#2015-11-20| 910.20
#2015-11-23| 901.73
#2015-11-24| 891.84
#2015-11-25| 896.62
#2015-11-26| 910.07
#2015-11-27| 896.34
#2015-11-30| 899.70
#2015-12-01| 886.68
#2015-12-02| 875.66
#2015-12-03| 865.61
#2015-12-04| 861.95
#2015-12-07| 863.71
#2015-12-08| 839.58
#2015-12-09| 844.53
#2015-12-10| 844.48
#2015-12-11| 825.56
#2015-12-14| 811.67
#2015-12-15| 825.45
#2015-12-16| 830.26
#2015-12-17| 832.28
#2015-12-18| 825.07
#2015-12-21| 819.48
#2015-12-22| 826.70
#2015-12-23| 849.40
#2015-12-24| 859.14
#2015-12-25| 859.14
#2015-12-28| 854.63
#2015-12-29| 862.29
#2015-12-30| 853.83
#2015-12-31| 848.16
#2016-01-01| 848.16
#2016-01-04| 814.87
#2016-01-05| 811.61
#2016-01-06| 797.99
#2016-01-07| 779.61
#2016-01-08| 770.66
#2016-01-11| 759.33
#2016-01-12| 762.94
#2016-01-13| 767.88
#2016-01-14| 762.85
#2016-01-15| 743.75
#2016-01-18| 733.53
#2016-01-19| 743.85
#2016-01-20| 721.25
#2016-01-21| 740.28
#2016-01-22| 755.71
#2016-01-25| 751.25
#2016-01-26| 763.25
#2016-01-27| 762.42
#2016-01-28| 760.02
#2016-01-29| 759.14
#2016-02-01| 760.57
#2016-02-02| 743.84
#2016-02-03| 755.80
#2016-02-04| 779.15
#2016-02-05| 774.53
#2016-02-08| 757.31
#2016-02-09| 750.70
#2016-02-10| 751.97
#2016-02-11| 739.77
#2016-02-12| 760.27
#2016-02-15| 772.22
#2016-02-16| 763.19
#2016-02-17| 793.45
#2016-02-18| 794.03
#2016-02-19| 792.53
#2016-02-22| 810.90
#2016-02-23| 794.46
#2016-02-24| 766.66
#2016-02-25| 776.26
#2016-02-26| 786.92
#2016-02-29| 789.12
#2016-03-01| 802.64
#2016-03-02| 808.05
#2016-03-03| 818.84
#2016-03-04| 844.88
#2016-03-07| 852.09
#2016-03-08| 829.78
#2016-03-09| 832.53
#2016-03-10| 819.20
#2016-03-11| 843.24
#2016-03-14| 851.45
#2016-03-15| 835.67
#2016-03-16| 835.61
#2016-03-17| 867.07
#2016-03-18| 869.00
#2016-03-21| 870.25
#2016-03-22| 868.95
#2016-03-23| 862.90
#2016-03-24| 848.73
#2016-03-25| 848.73
#2016-03-28| 853.37
#2016-03-29| 846.14
#2016-03-30| 880.06
#2016-03-31| 876.28
#2016-04-01| 857.50
#2016-04-04| 863.72
#2016-04-05| 840.35
#2016-04-06| 842.28
#2016-04-07| 831.65
#2016-04-08| 849.72
#2016-04-11| 864.94
#2016-04-12| 874.41
#2016-04-13| 902.56
#2016-04-14| 903.45
#2016-04-15| 904.56
#2016-04-18| 913.93
#2016-04-19| 944.98
#2016-04-20| 953.63
#2016-04-21| 944.52
#2016-04-22| 936.95
#2016-04-25| 925.40
#2016-04-26| 922.27
#2016-04-27| 924.56
#2016-04-28| 935.69
#2016-04-29| 934.03
#2016-05-02| 938.77
#2016-05-03| 910.71
#2016-05-04| 892.79
#2016-05-05| 892.46
#2016-05-06| 896.31
#2016-05-09| 878.09
#2016-05-10| 885.36
#2016-05-11| 891.93
#2016-05-12| 872.20
#2016-05-13| 870.33
#2016-05-16| 878.16
#2016-05-17| 883.43
#2016-05-18| 879.30
#2016-05-19| 848.67
#2016-05-20| 857.25
#2016-05-23| 846.70
#2016-05-24| 861.04
#2016-05-25| 867.50
#2016-05-26| 873.94
#2016-05-27| 865.87
#2016-05-30| 869.02
#2016-05-31| 860.98
#2016-06-01| 856.32
#2016-06-02| 861.75
#2016-06-03| 875.42
#2016-06-06| 892.14
#2016-06-07| 902.99
#2016-06-08| 908.40
#2016-06-09| 888.49
#2016-06-10| 865.77
#2016-06-13| 856.18
#2016-06-14| 832.34
#2016-06-15| 850.44
#2016-06-16| 836.50
#2016-06-17| 853.71
#2016-06-20| 889.71
#2016-06-21| 886.50
#2016-06-22| 890.46
#2016-06-23| 913.76
#2016-06-24| 842.72
#2016-06-27| 802.50
#2016-06-28| 823.37
#2016-06-29| 852.09
#2016-06-30| 865.65
#2016-07-01| 881.69
#2016-07-04| 883.22
#2016-07-05| 862.99
#2016-07-06| 847.46
#2016-07-07| 852.53
#2016-07-08| 863.86
#2016-07-11| 890.91
#2016-07-12| 905.42
#2016-07-13| 907.14
#2016-07-14| 921.40
#2016-07-15| 917.59
#2016-07-18| 918.35
#2016-07-19| 900.48
#2016-07-20| 898.15
#2016-07-21| 904.12
#2016-07-22| 900.54
#2016-07-25| 901.61
#2016-07-26| 911.02
#2016-07-27| 914.38
#2016-07-28| 917.52
#2016-07-29| 931.70
#2016-08-01| 929.68
#2016-08-02| 921.36
#2016-08-03| 919.68
#2016-08-04| 918.00
#2016-08-05| 928.12
#2016-08-08| 937.80
#2016-08-09| 954.63
#2016-08-10| 953.76
#2016-08-11| 962.91
#2016-08-12| 955.57
#2016-08-15| 957.76
#2016-08-16| 971.80
#2016-08-17| 959.94
#2016-08-18| 976.81
#2016-08-19| 966.36
#2016-08-22| 958.08
#2016-08-23| 971.77
#2016-08-24| 963.49
#2016-08-25| 957.66
#2016-08-26| 970.34
#2016-08-29| 957.52
#2016-08-30| 949.77
#2016-08-31| 934.98
#2016-09-01| 941.26
#2016-09-02| 951.77
#2016-09-05| 951.93
#2016-09-06| 961.36
#2016-09-07| 969.06
#2016-09-08| 964.38
#2016-09-09| 945.10
#2016-09-12| 930.05
#2016-09-13| 925.78
#2016-09-14| 929.02
#2016-09-15| 928.43
#2016-09-16| 915.00
#2016-09-19| 931.27
#2016-09-20| 929.19
#2016-09-21| 932.67
#2016-09-22| 963.30
#2016-09-23| 958.66
#2016-09-26| 949.35
#2016-09-27| 940.44
#2016-09-28| 952.60
#2016-09-29| 965.89
#2016-09-30| 968.54
#2016-10-03| 971.05
#2016-10-04| 972.73
#2016-10-05| 973.30
#2016-10-06| 968.57
#2016-10-07| 965.84
#2016-10-10| 974.83
#2016-10-11| 956.16
#2016-10-12| 954.71
#2016-10-13| 943.45
#2016-10-14| 951.93
#2016-10-17| 944.61
#2016-10-18| 958.18
#2016-10-19| 960.09
#2016-10-20| 956.35
#2016-10-21| 955.75
#2016-10-24| 957.32
#2016-10-25| 966.14
#2016-10-26| 960.27
#2016-10-27| 961.37
#2016-10-28| 965.54
#2016-10-31| 969.10
#2016-11-01| 968.48
#2016-11-02| 967.76
#2016-11-03| 956.79
#2016-11-04| 951.63
#2016-11-07| 962.63
#2016-11-08| 970.58
#2016-11-09| 996.09
#2016-11-10|1001.16
#2016-11-11| 989.62
#2016-11-14| 986.17
#2016-11-15| 973.82
#2016-11-16| 961.39
#2016-11-17| 970.24
#2016-11-18| 952.04
#2016-11-21| 963.36
#2016-11-22| 973.93
#2016-11-23| 971.72
#2016-11-24| 981.31
#2016-11-25| 981.36
#2016-11-28| 972.95
#2016-11-29| 972.27
#2016-11-30| 977.14
#2016-12-01| 980.94
#2016-12-02| 979.38
#2016-12-05| 999.18
#2016-12-06| 999.03
#2016-12-07|1026.11
#2016-12-08|1030.35
#2016-12-09|1022.48
#2016-12-12|1028.86
#2016-12-13|1026.81
#2016-12-14|1025.27
#2016-12-15|1000.08
#2016-12-16|1002.74
#2016-12-19|1001.40
#2016-12-20| 997.64
#2016-12-21|1003.56
#2016-12-22|1002.28
#2016-12-23|1000.11
#2016-12-26|1000.11
#2016-12-27|1001.22
#2016-12-28|1008.20
#2016-12-29|1013.14
#2016-12-30|1021.64
#2017-01-02|1026.40
#2017-01-03|1016.46
#2017-01-04|1022.04
#2017-01-05|1038.03
#2017-01-06|1030.37
#2017-01-09|1027.60
#2017-01-10|1041.86
#2017-01-11|1039.76
#2017-01-12|1054.41
#2017-01-13|1062.42
#2017-01-16|1056.99
#2017-01-17|1061.86
#2017-01-18|1072.44
#2017-01-19|1063.62
#2017-01-20|1072.24
#2017-01-23|1078.47
#2017-01-24|1095.07
#2017-01-25|1104.58
#2017-01-26|1097.25
#2017-01-27|1103.25
#2017-01-30|1086.05
#2017-01-31|1086.19
#2017-02-01|1091.28
#2017-02-02|1094.55
#2017-02-03|1080.96
#2017-02-06|1067.64
#2017-02-07|1074.62
#2017-02-08|1070.85
#2017-02-09|1073.49
#2017-02-10|1087.64
#2017-02-13|1102.81
#2017-02-14|1094.51
#2017-02-15|1100.73
#2017-02-16|1104.14
#2017-02-17|1095.55
#2017-02-20|1103.87
#2017-02-21|1103.59
#2017-02-22|1094.30
#2017-02-23|1089.86
#2017-02-24|1070.45
#2017-02-27|1076.11
#2017-02-28|1072.91
#2017-03-01|1089.00
#2017-03-02|1082.25
#2017-03-03|1082.02
#2017-03-06|1073.93
#2017-03-07|1068.86
#2017-03-08|1062.07
#2017-03-09|1057.10
#2017-03-10|1063.04
#2017-03-13|1077.69
#2017-03-14|1074.16
#2017-03-15|1080.98
#2017-03-16|1109.10
#2017-03-17|1112.34
#2017-03-20|1111.42
#2017-03-21|1100.66
#2017-03-22|1097.85
#2017-03-23|1101.59
#2017-03-24|1100.70
#2017-03-27|1091.19
#2017-03-28|1102.03
#2017-03-29|1095.78
#2017-03-30|1105.81
#2017-03-31|1098.26
#2017-04-03|1094.03
#2017-04-04|1101.96
#2017-04-05|1105.63
#2017-04-06|1105.98
#2017-04-07|1103.81
#2017-04-10|1101.07
#2017-04-11|1102.03
#2017-04-12|1090.60
#2017-04-13|1090.48
#2017-04-14|1090.48
#2017-04-17|1095.24
#2017-04-18|1073.86
#2017-04-19|1078.40
#2017-04-20|1086.10
#2017-04-21|1077.32
#2017-04-24|1121.34
#2017-04-25|1130.26
#2017-04-26|1126.09
#2017-04-27|1117.48
#2017-04-28|1123.75
#2017-05-01|1125.40
#2017-05-02|1122.24
#2017-05-03|1115.96
#2017-05-04|1114.25
#2017-05-05|1134.45
#2017-05-08|1119.25
#2017-05-09|1125.90
#2017-05-10|1127.49
#2017-05-11|1124.06
#2017-05-12|1125.29
#2017-05-15|1141.31
#2017-05-16|1153.10
#2017-05-17|1143.98
#2017-05-18|1141.75
#2017-05-19|1158.43
#2017-05-22|1162.95
#2017-05-23|1162.74
#2017-05-24|1155.62
#2017-05-25|1154.28
#2017-05-26|1149.40
#2017-05-29|1152.81
#2017-05-30|1148.64
#2017-05-31|1145.45
#2017-06-01|1151.71
#2017-06-02|1165.72
#2017-06-05|1159.98
#2017-06-06|1153.07
#2017-06-07|1149.30
#2017-06-08|1151.95
#2017-06-09|1162.09
#2017-06-12|1154.84
#2017-06-13|1161.57
#2017-06-14|1161.80
#2017-06-15|1135.43
#2017-06-16|1144.42
#2017-06-19|1159.23
#2017-06-20|1136.57
#2017-06-21|1140.75
#2017-06-22|1141.12
#2017-06-23|1143.13
#2017-06-26|1142.18
#2017-06-27|1153.94
#2017-06-28|1161.30
#2017-06-29|1156.60
#2017-06-30|1145.34
#2017-07-03|1163.43
#2017-07-04|1161.45
#2017-07-05|1159.18
#2017-07-06|1153.76
#2017-07-07|1146.12
#2017-07-10|1153.80
#2017-07-11|1158.41
#2017-07-12|1177.20
#2017-07-13|1180.41
#2017-07-14|1196.31
#2017-07-17|1203.04
#2017-07-18|1196.78
#2017-07-19|1199.89
#2017-07-20|1200.33
#2017-07-21|1188.08
#2017-07-24|1185.65
#2017-07-25|1200.86
#2017-07-26|1202.83
#2017-07-27|1201.17
#2017-07-28|1199.64
#2017-07-31|1206.57
#2017-08-01|1212.12
#2017-08-02|1204.14
#2017-08-03|1206.23
#2017-08-04|1205.73
#2017-08-07|1217.24
#2017-08-08|1212.86
#2017-08-09|1202.24
#2017-08-10|1190.33
#2017-08-11|1181.61
#2017-08-14|1196.04
#2017-08-15|1183.20
#2017-08-16|1200.39
#2017-08-17|1202.23
#2017-08-18|1196.90
#2017-08-21|1198.12
#2017-08-22|1213.18
#2017-08-23|1220.46
#2017-08-24|1221.92
#2017-08-25|1232.38
#2017-08-28|1233.04
#2017-08-29|1229.25
#2017-08-30|1228.30
#2017-08-31|1232.92
#2017-09-01|1246.98
#2017-09-04|1247.20
#2017-09-05|1247.26
#2017-09-06|1253.55
#2017-09-07|1269.57
#2017-09-08|1262.85
#2017-09-11|1276.36
#2017-09-12|1285.55
#2017-09-13|1269.15
#2017-09-14|1258.66
#2017-09-15|1262.28
#2017-09-18|1270.57
#2017-09-19|1272.20
#2017-09-20|1278.33
#2017-09-21|1275.01
#2017-09-22|1279.65
#2017-09-25|1267.98
#2017-09-26|1258.78
#2017-09-27|1254.79
#2017-09-28|1265.33
#2017-09-29|1279.65
#2017-10-02|1278.96
#2017-10-03|1287.52
#2017-10-04|1298.86
#2017-10-05|1298.10
#2017-10-06|1293.51
#2017-10-09|1291.54
#2017-10-10|1300.72
#2017-10-11|1296.59
#2017-10-12|1301.80
#2017-10-13|1320.25
#2017-10-16|1322.99
#2017-10-17|1306.70
#2017-10-18|1306.03
#2017-10-19|1313.18
#2017-10-20|1310.93
#2017-10-23|1312.30
#2017-10-24|1308.60
#2017-10-25|1307.90
#2017-10-26|1305.70
#2017-10-27|1293.44
#2017-10-30|1300.51
#2017-10-31|1302.37
#2017-11-01|1325.88
#2017-11-02|1331.67
#2017-11-03|1332.88
#2017-11-06|1336.51
#2017-11-07|1323.19
#2017-11-08|1327.48
#2017-11-09|1303.35
#2017-11-10|1306.26
#2017-11-13|1295.87
#2017-11-14|1289.28
#2017-11-15|1282.73
#2017-11-16|1286.82
#2017-11-17|1285.32
#2017-11-20|1294.92
#2017-11-21|1303.36
#2017-11-22|1305.34
#2017-11-23|1312.08
#2017-11-24|1323.50
#2017-11-27|1307.43
#2017-11-28|1299.75
#2017-11-29|1295.36
#2017-11-30|1299.11
#2017-12-01|1284.39
#2017-12-04|1297.19
#2017-12-05|1286.50
#2017-12-06|1281.43
#2017-12-07|1275.79
#2017-12-08|1283.71
#2017-12-11|1295.88
#2017-12-12|1295.50
#2017-12-13|1301.62
#2017-12-14|1303.18
#2017-12-15|1306.83
#2017-12-18|1332.75
#2017-12-19|1322.97
#2017-12-20|1328.56
#2017-12-21|1336.77
#2017-12-22|1332.19
#2017-12-25|1332.19
#2017-12-26|1334.26
#2017-12-27|1348.22
#2017-12-28|1352.52
#2017-12-29|1360.97
#2018-01-01|1360.97
#2018-01-02|1369.24
#2018-01-03|1370.63
#2018-01-04|1389.84
#2018-01-05|1399.01
#2018-01-08|1402.28
#2018-01-09|1405.29
#2018-01-10|1402.01
#2018-01-11|1413.68
#2018-01-12|1432.04
#2018-01-15|1446.84
#2018-01-16|1432.99
#2018-01-17|1429.49
#2018-01-18|1439.53
#2018-01-19|1446.35
#2018-01-22|1452.28
#2018-01-23|1449.82
#2018-01-24|1457.00
#2018-01-25|1465.38
#2018-01-26|1461.98
#2018-01-29|1459.95
#2018-01-30|1447.56
#2018-01-31|1449.48
#2018-02-01|1441.72
#2018-02-02|1404.09
#2018-02-05|1391.77
#2018-02-06|1355.98
#2018-02-07|1366.16
#2018-02-08|1331.91
#2018-02-09|1313.68
#2018-02-12|1338.08
#2018-02-13|1348.02
#2018-02-14|1372.47
#2018-02-15|1397.30
#2018-02-16|1401.39
#2018-02-19|1386.95
#2018-02-20|1386.93
#2018-02-21|1395.64
#2018-02-22|1397.02
#2018-02-23|1389.84
#2018-02-26|1401.60
#2018-02-27|1388.65
#2018-02-28|1363.54
#2018-03-01|1337.90
#2018-03-02|1316.78
#2018-03-05|1336.25
#2018-03-06|1353.97
#2018-03-07|1360.71
#2018-03-08|1357.80
#2018-03-09|1367.21
#2018-03-12|1368.66
#2018-03-13|1367.59
#2018-03-14|1362.40
#2018-03-15|1361.30
#2018-03-16|1361.58
#2018-03-19|1344.25
#2018-03-20|1350.09
#2018-03-21|1362.68
#2018-03-22|1334.41
#2018-03-23|1327.85
#2018-03-26|1325.26
#2018-03-27|1341.66
#2018-03-28|1321.42
#2018-03-29|1328.61
#2018-03-30|1328.61
#2018-04-02|1330.18
#2018-04-03|1324.52
#2018-04-04|1305.37
#2018-04-05|1336.90
#2018-04-06|1329.55
#2018-04-09|1327.70
#2018-04-10|1352.04
#2018-04-11|1347.58
#2018-04-12|1352.61
#2018-04-13|1364.25
#2018-04-16|1360.09
#2018-04-17|1375.57
#2018-04-18|1412.07
#2018-04-19|1411.18
#2018-04-20|1403.09
#2018-04-23|1396.26
#2018-04-24|1401.15
#2018-04-25|1371.26
#2018-04-26|1373.85
#2018-04-27|1376.89
#2018-04-30|1368.99
#2018-05-01|1351.20
#2018-05-02|1372.66
#2018-05-03|1359.22
#2018-05-04|1369.42
#2018-05-07|1378.33
#2018-05-08|1372.57
#2018-05-09|1389.96
#2018-05-10|1399.79
#2018-05-11|1418.15
#2018-05-14|1420.60
#2018-05-15|1408.38
#2018-05-16|1425.55
#2018-05-17|1435.01
#2018-05-18|1422.83
#2018-05-21|1428.75
#2018-05-22|1438.45
#2018-05-23|1401.55
#2018-05-24|1393.91
#2018-05-25|1385.82
#2018-05-28|1378.40
#2018-05-29|1356.46
#2018-05-30|1369.73
#2018-05-31|1369.39
#2018-06-01|1388.31
#2018-06-04|1393.62
#2018-06-05|1397.60
#2018-06-06|1427.84
#2018-06-07|1424.81
#2018-06-08|1411.12
#2018-06-11|1425.98
#2018-06-12|1412.41
#2018-06-13|1420.17
#2018-06-14|1415.07
#2018-06-15|1382.30
#2018-06-18|1373.90
#2018-06-19|1342.21
#2018-06-20|1344.07
#2018-06-21|1334.68
#2018-06-22|1354.81
#2018-06-25|1321.02
#2018-06-26|1322.22
#2018-06-27|1329.23
#2018-06-28|1310.86
#2018-06-29|1335.01
#2018-07-02|1306.59
#2018-07-03|1309.88
#2018-07-04|1297.41
#2018-07-05|1320.15
#2018-07-06|1330.68
#2018-07-09|1346.21
#2018-07-10|1344.87
#2018-07-11|1313.43
#2018-07-12|1316.00
#2018-07-13|1315.19
#2018-07-16|1313.06
#2018-07-17|1325.91
#2018-07-18|1336.04
#2018-07-19|1316.60
#2018-07-20|1309.29
#2018-07-23|1302.88
#2018-07-24|1341.52
#2018-07-25|1329.23
#2018-07-26|1339.18
#2018-07-27|1340.37
#2018-07-30|1341.23
#2018-07-31|1349.81
#2018-08-01|1339.39
#2018-08-02|1307.30
#2018-08-03|1316.86
#2018-08-06|1305.19
#2018-08-07|1321.12
#2018-08-08|1319.11
#2018-08-09|1322.13
#2018-08-10|1283.16
#2018-08-13|1280.70
#2018-08-14|1272.90
#2018-08-15|1229.27
#2018-08-16|1246.85
#2018-08-17|1246.25
#2018-08-20|1259.44
#2018-08-21|1270.07
#2018-08-22|1283.59
#2018-08-23|1277.08
#2018-08-24|1293.91
#2018-08-27|1306.74
#2018-08-28|1324.14
#2018-08-29|1326.37
#2018-08-30|1316.76
#2018-08-31|1298.42
#2018-09-03|1298.68
#2018-09-04|1270.96
#2018-09-05|1268.43
#2018-09-06|1261.16
#2018-09-07|1252.40
#2018-09-10|1252.60
#2018-09-11|1247.17
#2018-09-12|1262.12
#2018-09-13|1272.97
#2018-09-14|1280.43
#2018-09-17|1288.01
#2018-09-18|1298.38
#2018-09-19|1320.75
#2018-09-20|1344.74
#2018-09-21|1359.87
#2018-09-24|1354.97
#2018-09-25|1363.12
#2018-09-26|1351.60
#2018-09-27|1339.10
#2018-09-28|1327.12
#2018-10-01|1326.97
#2018-10-02|1326.60
#2018-10-03|1327.72
#2018-10-04|1311.39
#2018-10-05|1287.17
#2018-10-08|1272.91
#2018-10-09|1274.39
#2018-10-10|1235.01
#2018-10-11|1220.01
#2018-10-12|1221.69
#2018-10-15|1227.81
#2018-10-16|1240.51
#2018-10-17|1231.25
#2018-10-18|1211.19
#2018-10-19|1197.80
#2018-10-22|1193.17
#2018-10-23|1162.97
#2018-10-24|1140.36
#2018-10-25|1153.43
#2018-10-26|1147.33
#2018-10-29|1156.87
#2018-10-30|1148.52
#2018-10-31|1178.09
#2018-11-01|1200.40
#2018-11-02|1208.82
#2018-11-05|1208.47
#2018-11-06|1199.87
#2018-11-07|1217.92
#2018-11-08|1214.60
#2018-11-09|1184.24
#2018-11-12|1161.94
#2018-11-13|1170.70
#2018-11-14|1160.16
#2018-11-15|1164.24
#2018-11-16|1172.90
#2018-11-19|1169.91
#2018-11-20|1133.19
#2018-11-21|1145.98
#2018-11-22|1130.21
#2018-11-23|1113.98
#2018-11-26|1123.42
#2018-11-27|1101.23
#2018-11-28|1101.63
#2018-11-29|1121.54
#2018-11-30|1111.46
#2018-12-03|1136.49
#2018-12-04|1124.16
#2018-12-05|1105.79
#2018-12-06|1069.75
#2018-12-07|1080.28
#2018-12-10|1048.80
#2018-12-11|1065.91
#2018-12-12|1092.65
#2018-12-13|1091.04
#2018-12-14|1076.03
#2018-12-17|1073.72
#2018-12-18|1071.84
#2018-12-19|1091.54
#2018-12-20|1068.99
#2018-12-21|1077.66
#2018-12-24|1075.47
#2018-12-25|1075.47
#2018-12-26|1073.36
#2018-12-27|1056.19
#2018-12-28|1075.68
#2018-12-31|1082.67
#2019-01-01|1082.67
#2019-01-02|1065.79
#2019-01-03|1047.52
#2019-01-04|1098.69
#2019-01-07|1108.71
#2019-01-08|1114.94
#2019-01-09|1133.71
#2019-01-10|1134.80
#2019-01-11|1129.18
#2019-01-14|1123.54
#2019-01-15|1126.39
#2019-01-16|1128.17
#2019-01-17|1132.17
#2019-01-18|1155.46
#2019-01-21|1150.92
#2019-01-22|1138.85
#2019-01-23|1133.15
#2019-01-24|1133.25
#2019-01-25|1162.66
#2019-01-28|1156.96
#2019-01-29|1167.51
#2019-01-30|1182.58
#2019-01-31|1186.13
#2019-02-01|1191.66
#2019-02-04|1190.18
#2019-02-05|1199.24
#2019-02-06|1199.05
#2019-02-07|1169.19
#2019-02-08|1152.51
#2019-02-11|1153.57
#2019-02-12|1165.83
#2019-02-13|1179.23
#2019-02-14|1175.19
#2019-02-15|1196.10
#2019-02-18|1204.85
#2019-02-19|1206.17
#2019-02-20|1225.38
#2019-02-21|1213.45
#2019-02-22|1226.14
#2019-02-25|1224.30
#2019-02-26|1239.00
#2019-02-27|1237.98
#2019-02-28|1224.85
#2019-03-01|1232.79
#2019-03-04|1230.47
#2019-03-05|1227.31
#2019-03-06|1234.46
#2019-03-07|1209.95
#2019-03-08|1194.18
#2019-03-11|1208.32
#2019-03-12|1214.81
#2019-03-13|1231.33
#2019-03-14|1230.36
#2019-03-15|1236.76
#2019-03-18|1245.08
#2019-03-19|1258.37
#2019-03-20|1244.93
#2019-03-21|1247.03
#2019-03-22|1217.45
#2019-03-25|1218.34
#2019-03-26|1219.90
#2019-03-27|1216.16
#2019-03-28|1217.60
#2019-03-29|1228.42
#2019-04-01|1258.82
#2019-04-02|1260.45
#2019-04-03|1288.28
#2019-04-04|1276.55
#2019-04-05|1288.38
#2019-04-08|1292.74
#2019-04-09|1285.94
#2019-04-10|1292.10
#2019-04-11|1288.00
#2019-04-12|1308.59
#2019-04-15|1305.23
#2019-04-16|1307.79
#2019-04-17|1308.51
#2019-04-18|1305.79
#2019-04-19|1305.79
#2019-04-22|1305.12
#2019-04-23|1297.13
#2019-04-24|1280.56
#2019-04-25|1269.33
#2019-04-26|1265.15
#2019-04-29|1262.57
#2019-04-30|1259.69
#2019-05-01|1260.74
#2019-05-02|1240.09
#2019-05-03|1250.08
#2019-05-06|1238.89
#2019-05-07|1212.96
#2019-05-08|1209.66
#2019-05-09|1189.02
#2019-05-10|1195.71
#2019-05-13|1169.34
#2019-05-14|1183.10
#2019-05-15|1183.54
#2019-05-16|1201.83
#2019-05-17|1193.67
#2019-05-20|1176.80
#2019-05-21|1185.50
#2019-05-22|1177.06
#2019-05-23|1152.40
#2019-05-24|1165.73
#2019-05-27|1168.91
#2019-05-28|1167.09
#2019-05-29|1143.77
#2019-05-30|1146.16
#2019-05-31|1135.51
#2019-06-03|1150.01
#2019-06-04|1168.78
#2019-06-05|1167.19
#2019-06-06|1168.53
#2019-06-07|1184.04
#2019-06-10|1188.54
#2019-06-11|1213.60
#2019-06-12|1211.95
#2019-06-13|1215.31
#2019-06-14|1202.12
#2019-06-17|1195.27
#2019-06-18|1219.54
#2019-06-19|1215.77
#2019-06-20|1233.23
#2019-06-21|1236.69
#2019-06-24|1240.31
#2019-06-25|1244.30
#2019-06-26|1244.34
#2019-06-27|1243.24
#2019-06-28|1260.74
#2019-07-01|1261.54
#2019-07-02|1252.53
#2019-07-03|1251.76
#2019-07-04|1247.79
#2019-07-05|1223.11
#2019-07-08|1228.01
#2019-07-09|1205.44
#2019-07-10|1213.43
#2019-07-11|1205.81
#2019-07-12|1217.39
#2019-07-15|1226.16
#2019-07-16|1229.44
#2019-07-17|1219.60
#2019-07-18|1205.13
#2019-07-19|1215.16
#2019-07-22|1219.21
#2019-07-23|1236.83
#2019-07-24|1232.07
#2019-07-25|1220.95
#2019-07-26|1209.37
#2019-07-29|1210.22
#2019-07-30|1195.31
#2019-07-31|1194.31
#2019-08-01|1173.64
#2019-08-02|1133.39
#2019-08-05|1113.88
#2019-08-06|1104.19
#2019-08-07|1104.87
#2019-08-08|1135.99
#2019-08-09|1117.98
#2019-08-12|1113.66
#2019-08-13|1125.57
#2019-08-14|1094.51
#2019-08-15|1079.88
#2019-08-16|1087.33
#2019-08-19|1105.21
#2019-08-20|1094.41
#2019-08-21|1106.27
#2019-08-22|1105.25
#2019-08-23|1095.40
#2019-08-26|1095.00
#2019-08-27|1099.28
#2019-08-28|1100.49
#2019-08-29|1119.44
#2019-08-30|1133.13
#2019-09-02|1125.57
#2019-09-03|1119.72
#2019-09-04|1146.34
#2019-09-05|1161.73
#2019-09-06|1169.63
#2019-09-09|1174.06
#2019-09-10|1188.70
#2019-09-11|1196.35
#2019-09-12|1205.32
#2019-09-13|1230.06
#2019-09-16|1208.81
#2019-09-17|1199.70
#2019-09-18|1199.83
#2019-09-19|1198.86
#2019-09-20|1192.56
#2019-09-23|1174.61
#2019-09-24|1161.98
#2019-09-25|1156.26
#2019-09-26|1154.04
#2019-09-27|1169.46
#2019-09-30|1168.02
#2019-10-01|1154.01
#2019-10-02|1123.36
#2019-10-03|1123.05
#2019-10-04|1128.31
#2019-10-07|1140.66
#2019-10-08|1123.01
#2019-10-09|1129.35
#2019-10-10|1154.57
#2019-10-11|1196.09
#2019-10-14|1179.15
#2019-10-15|1189.92
#2019-10-16|1187.35
#2019-10-17|1189.54
#2019-10-18|1192.77
#2019-10-21|1206.96
#2019-10-22|1199.52
#2019-10-23|1206.74
#2019-10-24|1214.52
#2019-10-25|1221.90
#2019-10-28|1229.96
#2019-10-29|1229.39
#2019-10-30|1217.85
#2019-10-31|1213.45
#2019-11-01|1239.90
#2019-11-04|1262.13
#2019-11-05|1266.72
#2019-11-06|1267.11
#2019-11-07|1270.55
#2019-11-08|1257.83
#2019-11-11|1247.27
#2019-11-12|1249.66
#2019-11-13|1242.14
#2019-11-14|1235.42
#2019-11-15|1253.75
#2019-11-18|1251.15
#2019-11-19|1251.40
#2019-11-20|1246.42
#2019-11-21|1236.37
#2019-11-22|1243.94
#2019-11-25|1252.77
#2019-11-26|1253.89
#2019-11-27|1248.99
#2019-11-28|1251.24
#2019-11-29|1242.22
#2019-12-02|1236.60
#2019-12-03|1224.21
#2019-12-04|1244.75
#2019-12-05|1235.38
#2019-12-06|1248.06
#2019-12-09|1254.68
#2019-12-10|1249.73
#2019-12-11|1255.65
#2019-12-12|1270.99
#2019-12-13|1283.33
#2019-12-16|1300.27
#2019-12-17|1289.02
#2019-12-18|1284.88
#2019-12-19|1288.77
#2019-12-20|1292.77
#2019-12-23|1290.95
#2019-12-24|1292.63
#2019-12-25|1292.63
#2019-12-26|1294.50
#2019-12-27|1307.49
#2019-12-30|1303.55
#2019-12-31|1307.98
#2020-01-01|1307.98
#2020-01-02|1316.56
#2020-01-03|1299.88
#2020-01-06|1290.15
#2020-01-07|1287.52
#2020-01-08|1286.85
#2020-01-09|1278.54
#2020-01-10|1278.90
#2020-01-13|1282.09
#2020-01-14|1277.33
#2020-01-15|1270.44
#2020-01-16|1275.21
#2020-01-17|1285.65
#2020-01-20|1286.11
#2020-01-21|1282.00
#2020-01-22|1279.13
#2020-01-23|1250.42
#2020-01-24|1259.25
#2020-01-27|1218.24
#2020-01-28|1228.57
#2020-01-29|1235.92
#2020-01-30|1230.27
#2020-01-31|1221.45
#2020-02-03|1216.00
#2020-02-04|1243.67
#2020-02-05|1260.61
#2020-02-06|1264.09
#2020-02-07|1245.31
#2020-02-10|1240.12
#2020-02-11|1258.81
#2020-02-12|1274.67
#2020-02-13|1263.52
#2020-02-14|1254.98
#2020-02-17|1257.00
#2020-02-18|1241.27
#2020-02-19|1247.68
#2020-02-20|1246.05
#2020-02-21|1244.85
#2020-02-24|1189.52
#2020-02-25|1175.67
#2020-02-26|1172.20
#2020-02-27|1132.90
#2020-02-28|1089.28
#2020-03-02|1109.21
#2020-03-03|1132.39
#2020-03-04|1144.86
#2020-03-05|1127.54
#2020-03-06|1098.94
#2020-03-09|1013.65
#2020-03-10|1007.49
#2020-03-11| 996.74
#2020-03-12| 860.39
#2020-03-13| 890.75
#2020-03-16| 854.26
#2020-03-17| 870.21
#2020-03-18| 825.10
#2020-03-19| 829.17
#2020-03-20| 843.08
#2020-03-23| 817.38
#2020-03-24| 901.89
#2020-03-25| 919.05
#2020-03-26| 943.88
#2020-03-27| 912.73
#2020-03-30| 934.65
#2020-03-31| 955.47
#2020-04-01| 923.81
#2020-04-02| 932.34
#2020-04-03| 920.78
#2020-04-06| 952.65
#2020-04-07| 995.25
#2020-04-08| 988.06
#2020-04-09|1014.50
#2020-04-10|1014.50
#2020-04-13|1013.08
#2020-04-14|1033.55
#2020-04-15| 982.95
#2020-04-16| 979.88
#2020-04-17|1014.84
#2020-04-20|1020.33
#2020-04-21| 974.22
#2020-04-22| 996.48
#2020-04-23|1013.12
#2020-04-24| 995.22
#2020-04-27|1012.61
#2020-04-28|1033.16
#2020-04-29|1062.73
#2020-04-30|1039.60
#2020-05-01|1029.95
#2020-05-04| 998.54
#2020-05-05|1014.24
#2020-05-06|1005.56
#2020-05-07|1026.16
#2020-05-08|1044.17
#2020-05-11|1023.56
#2020-05-12|1025.68
#2020-05-13|1000.84
#2020-05-14| 983.90
#2020-05-15| 998.89
#2020-05-18|1060.59
#2020-05-19|1065.36
#2020-05-20|1081.17
#2020-05-21|1066.07
#2020-05-22|1063.36
#2020-05-25|1071.19
#2020-05-26|1089.97
#2020-05-27|1096.41
#2020-05-28|1124.54
#2020-05-29|1118.24
#2020-06-01|1132.36
#2020-06-02|1163.32
#2020-06-03|1194.49
#2020-06-04|1201.58
#2020-06-05|1222.10
#2020-06-08|1220.24
#2020-06-09|1210.28
#2020-06-10|1208.98
#2020-06-11|1164.34
#2020-06-12|1160.48
#2020-06-15|1152.39
#2020-06-16|1180.06
#2020-06-17|1181.93
#2020-06-18|1175.89
#2020-06-19|1175.47
#2020-06-22|1177.94
#2020-06-23|1204.97
#2020-06-24|1167.14
#2020-06-25|1167.25
#2020-06-26|1158.00
#2020-06-29|1173.21
#2020-06-30|1178.21
#2020-07-01|1176.03
#2020-07-02|1199.65
#2020-07-03|1186.15
#2020-07-06|1213.29
#2020-07-07|1211.25
#2020-07-08|1211.77
#2020-07-09|1206.47
#2020-07-10|1220.64
#2020-07-13|1249.04
#2020-07-14|1246.22
#2020-07-15|1262.49
#2020-07-16|1261.10
#2020-07-17|1268.54
#2020-07-20|1283.77
#2020-07-21|1283.80
#2020-07-22|1289.10
#2020-07-23|1297.25
#2020-07-24|1288.11
#2020-07-27|1312.35
#2020-07-28|1304.98
#2020-07-29|1301.00
#2020-07-30|1274.26
#2020-07-31|1271.51
#2020-08-03|1292.39
#2020-08-04|1287.02
#2020-08-05|1331.59
#2020-08-06|1309.78
#2020-08-07|1298.26
#2020-08-10|1303.98
#2020-08-11|1320.87
#2020-08-12|1345.09
#2020-08-13|1337.54
#2020-08-14|1320.15
#2020-08-17|1339.93
#2020-08-18|1341.65
#2020-08-19|1343.83
#2020-08-20|1311.70
#2020-08-21|1304.75
#2020-08-24|1332.80
#2020-08-25|1322.26
#2020-08-26|1343.87
#2020-08-27|1324.80
#2020-08-28|1336.40
#2020-08-31|1344.13
#2020-09-01|1350.60
#2020-09-02|1351.46
#2020-09-03|1325.20
#2020-09-04|1328.01
#2020-09-07|1352.31
#2020-09-08|1337.51
#2020-09-09|1359.70
#2020-09-10|1356.35
#2020-09-11|1370.15
#2020-09-14|1374.67
#2020-09-15|1382.11
#2020-09-16|1396.22
#2020-09-17|1384.63
#2020-09-18|1389.12
#2020-09-21|1320.29
#2020-09-22|1312.24
#2020-09-23|1313.02
#2020-09-24|1297.88
#2020-09-25|1288.43
#2020-09-28|1314.91
#2020-09-29|1323.06
#2020-09-30|1320.81
#2020-10-01|1323.18
#2020-10-02|1330.55
#2020-10-05|1344.83
#2020-10-06|1335.38
#2020-10-07|1351.91
#2020-10-08|1353.73
#2020-10-09|1365.69
#2020-10-12|1370.86
#2020-10-13|1357.24
#2020-10-14|1362.83
#2020-10-15|1328.30
#2020-10-16|1346.00
#2020-10-19|1346.02
#2020-10-20|1339.79
#2020-10-21|1339.16
#2020-10-22|1327.22
#2020-10-23|1336.97
#2020-10-26|1312.74
#2020-10-27|1304.68
#2020-10-28|1249.52
#2020-10-29|1238.65
#2020-10-30|1241.31
#2020-11-02|1255.53
#2020-11-03|1294.73
#2020-11-04|1303.57
#2020-11-05|1331.20
#2020-11-06|1350.37
#2020-11-09|1375.75
#2020-11-10|1396.58
#2020-11-11|1393.89
#2020-11-12|1386.52
#2020-11-13|1388.18
#2020-11-16|1408.42
#2020-11-17|1410.61
#2020-11-18|1424.59
#2020-11-19|1404.43
#2020-11-20|1419.81
#2020-11-23|1422.68
#2020-11-24|1462.55
#2020-11-25|1456.48
#2020-11-26|1453.66
#2020-11-27|1472.02
#2020-11-30|1461.91
#2020-12-01|1491.75
#2020-12-02|1503.98
#2020-12-03|1524.89
#2020-12-04|1535.85
#2020-12-07|1535.70
#2020-12-08|1539.03
#2020-12-09|1542.44
#2020-12-10|1548.90
#2020-12-11|1534.73
#2020-12-14|1543.10
#2020-12-15|1563.19
#2020-12-16|1573.65
#2020-12-17|1594.37
#2020-12-18|1588.33
#2020-12-21|1557.84
#2020-12-22|1559.97
#2020-12-23|1580.23
#2020-12-24|1580.35
#2020-12-25|1580.35
#2020-12-28|1588.62
#2020-12-29|1600.93
#2020-12-30|1600.70
#2020-12-31|1588.14
#2021-01-01|1588.14
#2021-01-04|1631.24
#2021-01-05|1631.02
#2021-01-06|1673.42
#2021-01-07|1699.73
#2021-01-08|1702.21
#2021-01-11|1672.06
#2021-01-12|1676.86
#2021-01-13|1674.57
#2021-01-14|1689.09
#2021-01-15|1644.78
#2021-01-18|1650.14
#2021-01-19|1646.24
#2021-01-20|1666.55
#2021-01-21|1676.66
#2021-01-22|1660.70
#2021-01-25|1633.45
#2021-01-26|1653.38
#2021-01-27|1606.70
#2021-01-28|1622.34
#2021-01-29|1606.26
#2021-02-01|1622.72
#2021-02-02|1617.63
#2021-02-03|1621.69
#2021-02-04|1618.93
#2021-02-05|1629.97
#2021-02-08|1657.26
#2021-02-09|1658.97
#2021-02-10|1674.16
#2021-02-11|1676.58
#2021-02-12|1679.86
#2021-02-15|1718.23
#2021-02-16|1726.92
#2021-02-17|1700.10
#2021-02-18|1695.43
#2021-02-19|1732.03
#2021-02-22|1732.05
#2021-02-23|1723.01
#2021-02-24|1735.89
#2021-02-25|1750.55
#2021-02-26|1691.64
#2021-03-01|1719.54
#2021-03-02|1738.09
#2021-03-03|1744.38
#2021-03-04|1711.64
#2021-03-05|1684.72
#2021-03-08|1725.04
#2021-03-09|1714.29
#2021-03-10|1715.89
#2021-03-11|1741.75
#2021-03-12|1732.07
#2021-03-15|1710.25
#2021-03-16|1712.99
#2021-03-17|1698.20
#2021-03-18|1730.02
#2021-03-19|1700.48
#2021-03-22|1698.45
#2021-03-23|1680.35
#2021-03-24|1683.86
#2021-03-25|1666.92
#2021-03-26|1704.77
#2021-03-29|1699.60
#2021-03-30|1714.47
#2021-03-31|1708.35
#2021-04-01|1716.05
#2021-04-02|1716.05
#2021-04-05|1722.96
#2021-04-06|1749.08
#2021-04-07|1754.70
#2021-04-08|1758.10
#2021-04-09|1757.96
#2021-04-12|1747.06
#2021-04-13|1761.19
#2021-04-14|1784.16
#2021-04-15|1801.51
#2021-04-16|1824.21
#2021-04-19|1830.53
#2021-04-20|1798.97
#2021-04-21|1806.69
#2021-04-22|1807.44
#2021-04-23|1824.15
#2021-04-26|1851.13
#2021-04-27|1840.28
#2021-04-28|1838.75
#2021-04-29|1832.37
#2021-04-30|1798.84
#2021-05-03|1813.00
#2021-05-04|1796.50
#2021-05-05|1858.25
#2021-05-06|1876.41
#2021-05-07|1904.13
#2021-05-10|1932.05
#2021-05-11|1897.61
#2021-05-12|1886.73
#2021-05-13|1859.66
#2021-05-14|1864.03
#2021-05-17|1874.52
#2021-05-18|1884.02
#2021-05-19|1837.96
#2021-05-20|1847.73
#2021-05-21|1847.26
#2021-05-24|1852.17
#2021-05-25|1840.17
#2021-05-26|1836.39
#2021-05-27|1857.69
#2021-05-28|1859.98
#2021-05-31|1862.79
#2021-06-01|1900.39
#2021-06-02|1902.23
#2021-06-03|1875.14
#2021-06-04|1895.32
#2021-06-07|1883.97
#2021-06-08|1885.99
#2021-06-09|1867.04
#2021-06-10|1863.65
#2021-06-11|1875.90
#2021-06-14|1873.06
#2021-06-15|1857.48
#2021-06-16|1859.23
#2021-06-17|1801.12
#2021-06-18|1753.34
#2021-06-21|1787.14
#2021-06-22|1806.75
#2021-06-23|1814.79
#2021-06-24|1828.30
#2021-06-25|1838.76
#2021-06-28|1820.82
#2021-06-29|1828.37
#2021-06-30|1808.63
#2021-07-01|1818.40
#2021-07-02|1824.30
#2021-07-05|1842.37
#2021-07-06|1807.62
#2021-07-07|1833.31
#2021-07-08|1805.31
#2021-07-09|1856.35
#2021-07-12|1863.04
#2021-07-13|1858.70
#2021-07-14|1865.92
#2021-07-15|1866.25
#2021-07-16|1836.58
#2021-07-19|1787.78
#2021-07-20|1801.03
#2021-07-21|1838.94
#2021-07-22|1841.93
#2021-07-23|1858.45
#2021-07-26|1890.03
#2021-07-27|1892.93
#2021-07-28|1897.99
#2021-07-29|1928.87
#2021-07-30|1907.21
#2021-08-02|1919.15
#2021-08-03|1932.38
#2021-08-04|1942.93
#2021-08-05|1919.69
#2021-08-06|1904.66
#2021-08-09|1907.73
#2021-08-10|1923.12
#2021-08-11|1938.71
#2021-08-12|1931.84
#2021-08-13|1948.04
#2021-08-16|1925.42
#2021-08-17|1905.85
#2021-08-18|1892.17
#2021-08-19|1843.50
#2021-08-20|1839.17
#2021-08-23|1866.79
#2021-08-24|1892.27
#2021-08-25|1893.43
#2021-08-26|1878.86
#2021-08-27|1904.82
#2021-08-30|1913.50
#2021-08-31|1895.46
#2021-09-01|1894.02
#2021-09-02|1910.25
#2021-09-03|1915.06
#2021-09-06|1918.90
#2021-09-07|1909.15
#2021-09-08|1886.30
#2021-09-09|1884.57
#2021-09-10|1895.43
#2021-09-13|1892.98
#2021-09-14|1880.51
#2021-09-15|1875.44
#2021-09-16|1848.56
#2021-09-17|1791.81
#2021-09-20|1742.68
#2021-09-21|1749.82
#2021-09-22|1781.25
#2021-09-23|1801.95
#2021-09-24|1779.78
#2021-09-27|1773.28
#2021-09-28|1744.15
#2021-09-29|1741.30
#2021-09-30|1756.58
#2021-10-01|1738.37
#2021-10-04|1742.88
#2021-10-05|1752.46
#2021-10-06|1713.87
#2021-10-07|1756.24
#2021-10-08|1756.76
#2021-10-11|1784.71
#2021-10-12|1774.88
#2021-10-13|1788.37
#2021-10-14|1825.08
#2021-10-15|1837.65
#2021-10-18|1826.46
#2021-10-19|1835.25
#2021-10-20|1825.52
#2021-10-21|1797.43
#2021-10-22|1803.97
#2021-10-25|1818.90
#2021-10-26|1818.79
#2021-10-27|1806.83
#2021-10-28|1817.35
#2021-10-29|1796.11
#2021-11-01|1810.66
#2021-11-02|1784.37
#2021-11-03|1800.37
#2021-11-04|1785.19
#2021-11-05|1778.27
#2021-11-08|1800.47
#2021-11-09|1788.44
#2021-11-10|1786.07
#2021-11-11|1809.91
#2021-11-12|1807.33
#2021-11-15|1793.42
#2021-11-16|1782.13
#2021-11-17|1786.70
#2021-11-18|1779.64
#2021-11-19|1778.80
#2021-11-22|1902.16
#2021-11-23|1778.46
#2021-11-24|1762.23
#2021-11-25|1760.94
#2021-11-26|1709.09
#2021-11-29|1717.31
#2021-11-30|1709.00
#2021-12-01|1748.24
#2021-12-02|1736.51
#2021-12-03|1709.18
#2021-12-06|1729.64
#2021-12-07|1790.94
#2021-12-08|1789.52
#2021-12-09|1775.95
#2021-12-10|1772.56
#2021-12-13|1759.86
#2021-12-14|1760.82
#2021-12-15|1746.48
#2021-12-16|1788.16
#2021-12-17|1776.38
#2021-12-20|1744.29
#2021-12-21|1764.97
#2021-12-22|1784.22
#2021-12-23|1800.79
#2021-12-24|1800.59
#2021-12-27|1808.82
#2021-12-28|1815.29
#2021-12-29|1828.40
#2021-12-30|1827.43
#2021-12-31|1830.93
#2022-01-03|1827.17
#2022-01-04|1862.64
#2022-01-05|1888.08
#2022-01-06|1858.11
#2022-01-07|1884.09
#2022-01-10|1850.56
#2022-01-11|1868.59
#2022-01-12|1917.69
#2022-01-13|1929.49
#2022-01-14|1900.10
#2022-01-17|1909.86
#2022-01-18|1886.68
#2022-01-19|1919.02
#2022-01-20|1921.34
#2022-01-21|1868.71
#2022-01-24|1782.22
#2022-01-25|1797.13
#2022-01-26|1837.68
#2022-01-27|1830.23
#2022-01-28|1791.83
#2022-01-31|1783.32
#2022-02-01|1824.79
#2022-02-02|1843.74
#2022-02-03|1836.54
#2022-02-04|1816.04
#2022-02-07|1831.83
#2022-02-08|1843.70
#2022-02-09|1866.49
#2022-02-10|1885.10
#2022-02-11|1861.51
#2022-02-14|1823.71
#2022-02-15|1846.62
#2022-02-16|1872.48
#2022-02-17|1855.43
#2022-02-18|1846.42
#2022-02-21|1819.83
#2022-02-22|1821.01
#2022-02-23|1816.60
#2022-02-24|1728.57
#2022-02-25|1806.14
#2022-02-28|1811.04
#2022-03-01|1785.75
#2022-03-02|1797.45
#2022-03-03|1781.26
#2022-03-04|1702.28
#2022-03-07|1678.55
#2022-03-08|1657.10
#2022-03-09|1718.95
#2022-03-10|1721.56
#2022-03-11|1735.59
#2022-03-14|1729.67
#2022-03-15|1705.72
#2022-03-16|1760.43
#2022-03-17|1791.93
#2022-03-18|1793.80
#2022-03-21|1832.96
#2022-03-22|1836.39
#2022-03-23|1839.90
#2022-03-24|1840.10
#2022-03-25|1844.81
#2022-03-28|1827.80
#2022-03-29|1845.66
#2022-03-30|1871.91
#2022-03-31|1851.77
#2022-04-01|1860.99
#2022-04-04|1859.16
#2022-04-05|1862.78
#2022-04-06|1832.88
#2022-04-07|1828.77
#2022-04-08|1855.06
#2022-04-11|1841.89
#2022-04-12|1848.99
#2022-04-13|1853.84
#2022-04-14|1857.49
#2022-04-15|1857.49
#2022-04-18|1856.62
#2022-04-19|1848.59
#2022-04-20|1845.37
#2022-04-21|1830.52
#2022-04-22|1767.85
#2022-04-25|1694.30
#2022-04-26|1688.35
#2022-04-27|1714.72
#2022-04-28|1709.99
#2022-04-29|1746.90
#2022-05-02|1722.67
#2022-05-03|1717.60
#2022-05-04|1710.98
#2022-05-05|1690.29
#2022-05-06|1671.84
#2022-05-09|1601.77
#2022-05-10|1613.85
#2022-05-11|1650.85
#2022-05-12|1597.77
#2022-05-13|1626.55
#2022-05-16|1640.84
#2022-05-17|1706.27
#2022-05-18|1681.70
#2022-05-19|1682.05
#2022-05-20|1690.26
#2022-05-23|1739.27
#2022-05-24|1730.13
#2022-05-25|1740.64
#2022-05-26|1755.59
#2022-05-27|1782.48
#2022-05-30|1802.98
#2022-05-31|1777.76
#2022-06-01|1760.31
#2022-06-02|1783.98
#2022-06-03|1779.01
#2022-06-06|1808.90
#2022-06-07|1813.35
#2022-06-08|1802.38
#2022-06-09|1756.54
#2022-06-10|1672.18
#2022-06-13|1611.67
#2022-06-14|1578.32
#2022-06-15|1605.69
#2022-06-16|1558.79
#2022-06-17|1527.37
#2022-06-20|1545.39
#2022-06-21|1571.08
#2022-06-22|1515.63
#2022-06-23|1470.98
#2022-06-24|1501.45
#2022-06-27|1524.99
#2022-06-28|1524.80
#2022-06-29|1497.53
#2022-06-30|1457.18
#2022-07-01|1424.42
#2022-07-04|1446.16
#2022-07-05|1357.75
#2022-07-06|1373.72
#2022-07-07|1422.94
#2022-07-08|1432.33
#2022-07-11|1397.14
#2022-07-12|1394.43
#2022-07-13|1388.04
#2022-07-14|1333.29
#2022-07-15|1366.12
#2022-07-18|1411.72
#2022-07-19|1438.38
#2022-07-20|1435.75
#2022-07-21|1428.48
#2022-07-22|1438.13
#2022-07-25|1443.02
#2022-07-26|1429.35
#2022-07-27|1432.04
#2022-07-28|1468.79
#2022-07-29|1507.52
#2022-08-01|1504.78
#2022-08-02|1485.65
#2022-08-03|1474.82
#2022-08-04|1500.37
#2022-08-05|1494.58
#2022-08-08|1516.09
#2022-08-09|1503.15
#2022-08-10|1550.18
#2022-08-11|1550.06
#2022-08-12|1539.20
#2022-08-15|1524.41
#2022-08-16|1545.33
#2022-08-17|1520.75
#2022-08-18|1534.94
#2022-08-19|1497.19
#2022-08-22|1468.64
#2022-08-23|1491.49
#2022-08-24|1481.50
#2022-08-25|1491.11
#2022-08-26|1474.17
#2022-08-29|1467.21
#2022-08-30|1438.83
#2022-08-31|1431.21
#2022-09-01|1376.46
#2022-09-02|1420.63
#2022-09-05|1391.90
#2022-09-06|1404.05
#2022-09-07|1400.63
#2022-09-08|1410.13
#2022-09-09|1455.10
#2022-09-12|1501.67
#2022-09-13|1461.18
#2022-09-14|1429.48
#2022-09-15|1414.21
#2022-09-16|1398.97
#2022-09-19|1401.52
#2022-09-20|1378.43
#2022-09-21|1378.17
#2022-09-22|1355.15
#2022-09-23|1291.59
#2022-09-26|1276.24
#2022-09-27|1280.93
#2022-09-28|1294.19
#2022-09-29|1302.64
#2022-09-30|1327.05
#2022-10-03|1357.59
#2022-10-04|1422.87
#2022-10-05|1393.06
#2022-10-06|1374.77
#2022-10-07|1351.04
#2022-10-10|1356.87
#2022-10-11|1329.97
#2022-10-12|1322.87
#2022-10-13|1337.31
#2022-10-14|1338.75
#2022-10-17|1374.45
#2022-10-18|1377.97
#2022-10-19|1360.95
#2022-10-20|1382.45
#2022-10-21|1379.70
#2022-10-24|1403.37
#2022-10-25|1432.91
#2022-10-26|1471.12
#2022-10-27|1449.72
#2022-10-28|1425.10
#2022-10-31|1411.87
#2022-11-01|1433.41
#2022-11-02|1412.54
#2022-11-03|1382.16
#2022-11-04|1462.67
#2022-11-07|1491.64
#2022-11-08|1521.08
#2022-11-09|1498.61
#2022-11-10|1557.59
#2022-11-11|1611.42
#2022-11-14|1613.35
#2022-11-15|1622.11
#2022-11-16|1600.33
#2022-11-17|1570.25
#2022-11-18|1591.98
#2022-11-21|1552.38
#2022-11-22|1585.32
#2022-11-23|1620.29
#2022-11-24|1642.95
#2022-11-25|1635.92
#2022-11-28|1617.38
#2022-11-29|1624.61
#2022-11-30|1624.98
#2022-12-01|1659.92
#2022-12-02|1662.05
#2022-12-05|1667.46
#2022-12-06|1656.89
#2022-12-07|1633.53
#2022-12-08|1647.25
#2022-12-09|1656.91
#2022-12-12|1630.13
#2022-12-13|1673.93
#2022-12-14|1655.41
#2022-12-15|1615.90
#2022-12-16|1594.92
#2022-12-19|1595.30
#2022-12-20|1609.62
#2022-12-21|1637.09
#2022-12-22|1611.88
#2022-12-23|1625.24
#2022-12-26|1625.24
#2022-12-27|1629.46
#2022-12-28|1627.52
#2022-12-29|1636.15
#2022-12-30|1618.20
#2023-01-02|1639.76
#2023-01-03|1630.82
#2023-01-04|1639.82
#2023-01-05|1639.95
#2023-01-06|1690.34
#2023-01-09|1739.55
#2023-01-10|1716.54
#2023-01-11|1731.96
#2023-01-12|1756.71
#2023-01-13|1762.18
#2023-01-16|1761.05
#2023-01-17|1772.04
#2023-01-18|1803.92
#2023-01-19|1764.24
#2023-01-20|1783.57
#2023-01-23|1791.67
#2023-01-24|1787.97
#2023-01-25|1791.44
#2023-01-26|1793.30
#2023-01-27|1790.19
#2023-01-30|1788.11
#2023-01-31|1770.32
#2023-02-01|1775.92
#2023-02-02|1797.01
#2023-02-03|1788.53
#2023-02-06|1744.30
#2023-02-07|1745.67
#2023-02-08|1751.40
#2023-02-09|1752.57
#2023-02-10|1700.21
#2023-02-13|1719.99
#2023-02-14|1720.96
#2023-02-15|1715.32
#2023-02-16|1730.23
#2023-02-17|1721.26
#2023-02-20|1755.56
#2023-02-21|1735.75
#2023-02-22|1706.81
#2023-02-23|1688.08
#2023-02-24|1640.46
#2023-02-27|1669.81
#2023-02-28|1677.44
#2023-03-01|1700.40
#2023-03-02|1694.38
#2023-03-03|1720.53
#2023-03-06|1699.38
#2023-03-07|1657.61
#2023-03-08|1662.58
#2023-03-09|1650.68
#2023-03-10|1651.81
#2023-03-13|1621.94
#2023-03-14|1644.78
#2023-03-15|1545.14
#2023-03-16|1570.78
#2023-03-17|1561.19
#2023-03-20|1603.96
#2023-03-21|1614.22
#2023-03-22|1618.50
#2023-03-23|1633.46
#2023-03-24|1593.75
#2023-03-27|1605.15
#2023-03-28|1625.30
#2023-03-29|1646.70
#2023-03-30|1675.03
#2023-03-31|1677.62
#2023-04-03|1671.98
#2023-04-04|1676.23
#2023-04-05|1651.61
#2023-04-06|1662.26
#2023-04-07|1662.26
#2023-04-10|1649.81
#2023-04-11|1696.98
#2023-04-12|1707.48
#2023-04-13|1722.55
#2023-04-14|1715.78
#2023-04-17|1715.25
#2023-04-18|1739.78
#2023-04-19|1730.88
#2023-04-20|1730.37
#2023-04-21|1697.18
#2023-04-24|1707.36
#2023-04-25|1669.77
#2023-04-26|1677.72
#2023-04-27|1667.73
#2023-04-28|1688.43
#2023-05-01|1680.12
#2023-05-02|1651.24
#2023-05-03|1675.80
#2023-05-04|1655.12
#2023-05-05|1690.17
#2023-05-08|1692.73
#2023-05-09|1682.42
#2023-05-10|1677.29
#2023-05-11|1650.34
#2023-05-12|1647.58
#2023-05-15|1659.11
#2023-05-16|1643.29
#2023-05-17|1634.44
#2023-05-18|1629.56
#2023-05-19|1641.67
#2023-05-22|1637.17
#2023-05-23|1625.39
#2023-05-24|1592.18
#2023-05-25|1576.88
#2023-05-26|1599.14
#2023-05-29|1598.96
#2023-05-30|1583.65
#2023-05-31|1549.46
#2023-06-01|1580.70
#2023-06-02|1626.79
#2023-06-05|1614.45
#2023-06-06|1618.88
#2023-06-07|1621.58
#2023-06-08|1634.46
#2023-06-09|1619.66
#2023-06-12|1617.17
#2023-06-13|1653.75
#2023-06-14|1680.22
#2023-06-15|1684.40
#2023-06-16|1693.43
#2023-06-19|1652.67
#2023-06-20|1624.01
#2023-06-21|1618.30
#2023-06-22|1614.07
#2023-06-23|1588.57
#2023-06-26|1604.34
#2023-06-27|1610.10
#2023-06-28|1602.75
#2023-06-29|1600.96
#2023-06-30|1621.11
#2023-07-03|1638.21
#2023-07-04|1640.30
#2023-07-05|1616.48
#2023-07-06|1567.20
#2023-07-07|1602.10
#2023-07-10|1602.73
#2023-07-11|1626.93
#2023-07-12|1690.97
#2023-07-13|1718.80
#2023-07-14|1711.39
#2023-07-17|1685.47
#2023-07-18|1700.85
#2023-07-19|1686.49
#2023-07-20|1698.50
#2023-07-21|1678.84
#2023-07-24|1681.27
#2023-07-25|1713.58
#2023-07-26|1695.85
#2023-07-27|1698.30
#2023-07-28|1703.70
#2023-07-31|1707.14
#2023-08-01|1682.00
#2023-08-02|1641.75
#2023-08-03|1634.18
#2023-08-04|1652.82
#2023-08-07|1644.44
#2023-08-08|1616.27
#2023-08-09|1631.63
#2023-08-10|1646.62
#2023-08-11|1618.26
#2023-08-14|1598.56
#2023-08-15|1581.62
#2023-08-16|1577.30
#2023-08-17|1577.56
#2023-08-18|1558.68
#2023-08-21|1560.31
#2023-08-22|1574.09
#2023-08-23|1580.34
#2023-08-24|1573.95
#2023-08-25|1562.63
#2023-08-28|1578.74
#2023-08-29|1606.09
#2023-08-30|1627.55
#2023-08-31|1625.16
#2023-09-01|1631.56
#2023-09-04|1630.20
#2023-09-05|1604.99
#2023-09-06|1603.43
#2023-09-07|1582.09
#2023-09-08|1580.82
#2023-09-11|1606.24
#2023-09-12|1586.09
#2023-09-13|1582.20
#2023-09-14|1611.88
#2023-09-15|1631.09
#2023-09-18|1611.35
#2023-09-19|1610.52
#2023-09-20|1628.84
#2023-09-21|1583.16
#2023-09-22|1582.91
#2023-09-25|1559.62
#2023-09-26|1551.39
#2023-09-27|1542.96
#2023-09-28|1570.89
#2023-09-29|1585.49
#2023-10-02|1548.62
#2023-10-03|1519.53
#2023-10-04|1514.41
#2023-10-05|1517.01
#2023-10-06|1531.87
#2023-10-09|1528.57
#2023-10-10|1576.60
#2023-10-11|1581.93
#2023-10-12|1566.32
#2023-10-13|1547.45
#2023-10-16|1565.35
#2023-10-17|1560.23
#2023-10-18|1525.65
#2023-10-19|1516.26
#2023-10-20|1483.00
#2023-10-23|1479.59
#2023-10-24|1495.99
#2023-10-25|1502.30
#2023-10-26|1505.88
#2023-10-27|1523.69
#2023-10-30|1533.11
#2023-10-31|1538.49
#2023-11-01|1531.42
#2023-11-02|1570.63
#2023-11-03|1592.51
#2023-11-06|1592.04
#2023-11-07|1564.12
#2023-11-08|1566.65
#2023-11-09|1586.82
#2023-11-10|1565.76
#2023-11-13|1578.29
#2023-11-14|1640.90
#2023-11-15|1662.00
#2023-11-16|1643.45
#2023-11-17|1663.52
#2023-11-20|1674.80
#2023-11-21|1671.09
#2023-11-22|1657.80
#2023-11-23|1668.32
#2023-11-24|1679.07
#2023-11-27|1671.47
#2023-11-28|1679.42
#2023-11-29|1677.80
#2023-11-30|1669.72
#2023-12-01|1695.71
#2023-12-04|1668.84
#2023-12-05|1664.69
#2023-12-06|1680.22
#2023-12-07|1688.03
#2023-12-08|1676.65
#2023-12-11|1669.42
#2023-12-12|1669.26
#2023-12-13|1675.67
#2023-12-14|1740.16
#2023-12-15|1737.75
#2023-12-18|1745.58
#2023-12-19|1772.91
#2023-12-20|1770.81
#2023-12-21|1769.71
#2023-12-22|1779.49
#2023-12-25|1779.49
#2023-12-26|1780.06
#2023-12-27|1798.93
#2023-12-28|1796.63
#2023-12-29|1787.32
#2024-01-01|1787.32
#2024-01-02|1765.87
#2024-01-03|1724.99
#2024-01-04|1734.86
#2024-01-05|1730.23
#2024-01-08|1726.28
#2024-01-09|1701.62
#2024-01-10|1697.05
#2024-01-11|1686.16
#2024-01-12|1702.83
#2024-01-15|1688.94
#2024-01-16|1667.81
#2024-01-17|1633.25
#2024-01-18|1644.49
#2024-01-19|1630.08
#2024-01-22|1624.00
#2024-01-23|1626.84
#2024-01-24|1662.16
#2024-01-25|1660.25
#2024-01-26|1685.26
#2024-01-29|1679.77
#2024-01-30|1670.46
#2024-01-31|1683.19
#2024-02-01|1667.43
#2024-02-02|1648.24
#2024-02-05|1618.37
#2024-02-06|1641.37
#2024-02-07|1629.52
#2024-02-08|1622.00
#2024-02-09|1611.05
#2024-02-12|1625.35
#2024-02-13|1603.53
#2024-02-14|1608.05
#2024-02-15|1622.74
#2024-02-16|1647.01
#2024-02-19|1635.59
#2024-02-20|1653.85
#2024-02-21|1643.64
#2024-02-22|1648.62
#2024-02-23|1661.28
#2024-02-26|1648.62
#2024-02-27|1661.34
#2024-02-28|1645.51
#2024-02-29|1644.63
#2024-03-01|1661.24
#2024-03-04|1655.47
#2024-03-05|1648.58
#2024-03-06|1669.65
#2024-03-07|1704.46
#2024-03-08|1709.95
#2024-03-11|1698.38
#2024-03-12|1715.69
#2024-03-13|1731.75
#2024-03-14|1709.72
#2024-03-15|1718.21
#2024-03-18|1712.23
#2024-03-19|1718.61
#2024-03-20|1727.83
#2024-03-21|1751.96
#2024-03-22|1741.09
#2024-03-25|1745.82
#2024-03-26|1740.08
#2024-03-27|1750.57
#2024-03-28|1751.77
#2024-03-29|1751.77
#2024-04-01|1741.94
#2024-04-02|1759.15
#2024-04-03|1781.28
#2024-04-04|1797.49
#2024-04-05|1769.75
#2024-04-08|1793.60
#2024-04-09|1800.60
#2024-04-10|1780.65
#2024-04-11|1761.86
#2024-04-12|1766.46
#2024-04-15|1762.37
#2024-04-16|1726.05
#2024-04-17|1742.47
#2024-04-18|1748.30
#2024-04-19|1751.09
#2024-04-22|1746.07
#2024-04-23|1748.78
#2024-04-24|1750.80
#2024-04-25|1756.90
#2024-04-26|1770.76
#2024-04-29|1792.22
#2024-04-30|1773.97
#2024-05-01|1769.24
#2024-05-02|1767.51
#2024-05-03|1786.17
#2024-05-06|1797.26
#2024-05-07|1820.65
#2024-05-08|1807.15
#2024-05-09|1822.63
#2024-05-10|1826.67
#2024-05-13|1830.26
#2024-05-14|1839.85
#2024-05-15|1847.34
#2024-05-16|1848.84
#2024-05-17|1865.74
#2024-05-20|1878.89
#2024-05-21|1881.43
#2024-05-22|1849.63
#2024-05-23|1841.34
#2024-05-24|1843.07
#2024-05-27|1855.32
#2024-05-28|1849.72
#2024-05-29|1811.36
#2024-05-30|1828.80
#2024-05-31|1832.01
#2024-06-03|1835.13
#2024-06-04|1812.29
#2024-06-05|1808.93
#2024-06-06|1821.45
#2024-06-07|1802.91
#2024-06-10|1792.52
#2024-06-11|1773.08
#2024-06-12|1804.39
#2024-06-13|1764.94
#2024-06-14|1726.80
#2024-06-17|1728.46
#2024-06-18|1747.34
#2024-06-19|1749.98
#2024-06-20|1768.90
#2024-06-21|1745.99
#2024-06-24|1770.05
#2024-06-25|1765.47
#2024-06-26|1751.09
#2024-06-27|1747.37
#2024-06-28|1739.01
#2024-07-01|1744.35
#2024-07-02|1741.94
#2024-07-03|1779.55
#2024-07-04|1789.74
#2024-07-05|1783.15
#2024-07-08|1779.15
#2024-07-09|1761.76
#2024-07-10|1767.92
#2024-07-11|1787.76
#2024-07-12|1806.22
#2024-07-15|1779.54
#2024-07-16|1762.33
#2024-07-17|1774.79
#2024-07-18|1767.09
#2024-07-19|1733.35
#2024-07-22|1746.56
#2024-07-23|1722.63
#2024-07-24|1728.82
#2024-07-25|1721.68
#2024-07-26|1730.34
#2024-07-29|1714.17
#2024-07-30|1708.03
#2024-07-31|1735.31
#2024-08-01|1703.49
#2024-08-02|1684.89
#2024-08-05|1658.37
#2024-08-06|1650.51
#2024-08-07|1672.18
#2024-08-08|1665.76
#2024-08-09|1674.34
#2024-08-12|1675.68
#2024-08-13|1678.09
#2024-08-14|1682.70
#2024-08-15|1696.06
#2024-08-16|1700.60
#2024-08-19|1730.18
#2024-08-20|1731.93
#2024-08-21|1748.31
#2024-08-22|1736.53
#2024-08-23|1760.17
#2024-08-26|1763.38
#2024-08-27|1764.80
#2024-08-28|1759.57
#2024-08-29|1765.70
#2024-08-30|1764.90
#2024-09-02|1760.09
#2024-09-03|1724.46
#2024-09-04|1722.67
#2024-09-05|1707.70
#2024-09-06|1688.32
#2024-09-09|1692.71
#2024-09-10|1682.12
#2024-09-11|1684.58
#2024-09-12|1708.97
#2024-09-13|1738.43
#2024-09-16|1741.00
#2024-09-17|1756.34
#2024-09-18|1748.26
#2024-09-19|1789.29
#2024-09-20|1754.43
#2024-09-23|1766.95
#2024-09-24|1810.73
#2024-09-25|1816.30
#2024-09-26|1858.55
#2024-09-27|1887.76
#2024-09-30|1872.68
#2024-10-01|1850.52
#2024-10-02|1850.78
#2024-10-03|1822.08
#2024-10-04|1827.04
#2024-10-07|1823.97
#2024-10-08|1781.34
#2024-10-09|1788.60
#2024-10-10|1787.15
#2024-10-11|1798.67
#2024-10-14|1791.46
#2024-10-15|1766.39
#2024-10-16|1759.05
#2024-10-17|1754.28
#2024-10-18|1776.79
#2024-10-21|1760.74
#2024-10-22|1758.19
#2024-10-23|1734.32
#2024-10-24|1729.71
#2024-10-25|1748.11
#2024-10-28|1753.26
#2024-10-29|1745.57
#2024-10-30|1728.26
#2024-10-31|1708.65
#2024-11-01|1723.12
#2024-11-04|1724.24
#2024-11-05|1729.23
#2024-11-06|1686.88
#2024-11-07|1732.54
#2024-11-08|1681.57
#2024-11-11|1665.89
#2024-11-12|1605.93
#2024-11-13|1600.51
#2024-11-14|1606.92
#2024-11-15|1608.00
#2024-11-18|1617.24
#2024-11-19|1615.36
#2024-11-20|1604.40
#2024-11-21|1604.17
#2024-11-22|1602.76
#2024-11-25|1619.79
#2024-11-26|1594.88
#2024-11-27|1604.80
#2024-11-28|1602.73
#2024-11-29|1618.07
#2024-12-02|1619.37
#2024-12-03|1636.66
#2024-12-04|1640.80
#2024-12-05|1649.46
#2024-12-06|1647.53
#2024-12-09|1681.43
#2024-12-10|1659.91
#2024-12-11|1663.27
#2024-12-12|1645.12
#2024-12-13|1621.07
#2024-12-16|1613.18
#2024-12-17|1601.03
#2024-12-18|1585.80
#2024-12-19|1543.80
#2024-12-20|1544.34
#2024-12-23|1542.47
#2024-12-24|1547.77
#2024-12-25|1547.77
#2024-12-26|1548.12
#2024-12-27|1558.70
#2024-12-30|1543.83
#2024-12-31|1553.44
#2025-01-01|1553.44
#2025-01-02|1549.96
#2025-01-03|1534.08
#2025-01-06|1565.80
#2025-01-07|1563.19
#2025-01-08|1542.70
#2025-01-09|1556.30
#2025-01-10|1532.57
#2025-01-13|1531.95
#2025-01-14|1545.07
#2025-01-15|1567.36
#2025-01-16|1573.00
#2025-01-17|1597.41
#2025-01-20|1627.16
#2025-01-21|1620.06
#2025-01-22|1616.73
#2025-01-23|1613.06
#2025-01-24|1646.74
#2025-01-27|1637.98
#2025-01-28|1625.42
#2025-01-29|1625.38
#2025-01-30|1646.39
#2025-01-31|1636.14
#2025-02-03|1606.85
#2025-02-04|1625.07
#2025-02-05|1629.96
#2025-02-06|1670.35
#2025-02-07|1656.39
#2025-02-10|1658.68
#2025-02-11|1647.22
#2025-02-12|1658.83
#2025-02-13|1706.09
#2025-02-14|1727.85
#2025-02-17|1726.25
#2025-02-18|1723.38
#2025-02-19|1676.02
#2025-02-20|1691.84
#2025-02-21|1704.80
#2025-02-24|1692.70
#2025-02-25|1682.43
#2025-02-26|1706.53
#2025-02-27|1668.52
#2025-02-28|1664.40
#2025-03-03|1700.88
#2025-03-04|1672.28
#2025-03-05|1756.31
#2025-03-06|1793.99
#2025-03-07|1786.79
#2025-03-10|1766.09
#2025-03-11|1747.54
#2025-03-12|1750.81
#2025-03-13|1744.48
#2025-03-14|1769.64
#2025-03-17|1786.71
#2025-03-18|1798.94
#2025-03-19|1785.38
#2025-03-20|1761.26
#2025-03-21|1725.72
#2025-03-24|1726.23
#2025-03-25|1738.55
#2025-03-26|1723.88
#2025-03-27|1706.92
#2025-03-28|1694.43
#2025-03-31|1654.66
#2025-04-01|1674.88
#2025-04-02|1673.77
#2025-04-03|1616.28
#2025-04-04|1557.88
#2025-04-07|1487.07
#2025-04-08|1514.08
#2025-04-09|1490.64
#2025-04-10|1563.35
#2025-04-11|1600.81
#2025-04-14|1641.44
#2025-04-15|1652.51
#2025-04-16|1660.23
#2025-04-17|1651.03
#2025-04-18|1651.03
#2025-04-21|1671.47
#2025-04-22|1686.28
#2025-04-23|1694.33
#2025-04-24|1714.14
#2025-04-25|1715.23
#2025-04-28|1721.68
#2025-04-29|1729.15
#2025-04-30|1713.06
#2025-05-01|1705.85
#2025-05-02|1741.92
#2025-05-05|1738.87
#2025-05-06|1734.77
#2025-05-07|1737.52
#2025-05-08|1728.43
#2025-05-09|1740.57
#2025-05-12|1745.71
#2025-05-13|1765.97
#2025-05-14|1767.84
#2025-05-15|1770.52
#2025-05-16|1754.02
#2025-05-19|1773.44
#2025-05-20|1789.68
#2025-05-21|1797.87
#2025-05-22|1780.14
#2025-05-23|1785.35
#2025-05-26|1806.86
#2025-05-27|1804.70
#2025-05-28|1783.79
#2025-05-29|1791.55
#2025-05-30|1787.43
#2025-06-02|1795.44
#2025-06-03|1778.10
#2025-06-04|1802.60
#2025-06-05|1814.23
#2025-06-06|1788.18
#2025-06-09|1794.25
#2025-06-10|1807.29
#2025-06-11|1805.40
#2025-06-12|1812.39
#2025-06-13|1795.73
#2025-06-16|1809.56
#2025-06-17|1785.80
#2025-06-18|1772.25
#2025-06-19|1746.28
#2025-06-20|1753.62
#2025-06-23|1862.80
#2025-06-24|1892.27
#2025-06-25|1867.78
#2025-06-26|1919.19
#2025-06-27|1920.36
#2025-06-30|1901.88
#2025-07-01|1918.18
#2025-07-02|1950.88
#2025-07-03|1940.22
#2025-07-04|1927.88
#2025-07-07|1919.01
#2025-07-08|1927.20
#2025-07-09|1934.17
#2025-07-10|1960.01
#2025-07-11|1948.71
#2025-07-14|1932.96
#2025-07-15|1917.78
#2025-07-16|1897.62
#2025-07-17|1902.88
#2025-07-18|1911.12
#2025-07-21|1952.93
#2025-07-22|1958.64
#2025-07-23|1982.05
#2025-07-24|1979.95
#2025-07-25|1962.83
#2025-07-28|1940.38
#2025-07-29|1906.62
#2025-07-30|1886.91
#2025-07-31|1845.82
#2025-08-01|1838.63
#2025-08-04|1851.91
#2025-08-05|1871.11
#2025-08-06|1878.60
#2025-08-07|1906.19
#2025-08-08|1929.16
#2025-08-11|1907.13
#2025-08-12|1927.78
#2025-08-13|1946.23
#2025-08-14|1936.56
#2025-08-15|1956.47
#2025-08-18|1934.44
#2025-08-19|1964.94
#2025-08-20|1969.72
#2025-08-21|1958.17
#2025-08-22|1998.53
#2025-08-25|1983.87
#2025-08-26|1966.75
#2025-08-27|1949.59
#2025-08-28|1965.51
#2025-08-29|1963.07
#2025-09-01|1967.83
#2025-09-02|1937.11
#2025-09-03|1955.18
#2025-09-04|1941.85
#2025-09-05|1971.16
#2025-09-08|1988.96
#2025-09-09|1996.01
#2025-09-10|1986.47
#2025-09-11|1996.84
#2025-09-12|2001.30
#2025-09-15|2014.45
#2025-09-16|2020.92
#2025-09-17|2006.29
#2025-09-18|1986.56
#2025-09-19|1992.13
#2025-09-22|2002.08
#2025-09-23|2023.00
#2025-09-24|2018.42
#2025-09-25|2003.54
#2025-09-26|2019.55
#2025-09-29|2044.66
#2025-09-30|2049.89
#2025-10-01|2065.59
#2025-10-02|2058.37
#2025-10-03|2077.45
#2025-10-06|2074.58
#2025-10-07|2062.91
#2025-10-08|2078.32
#2025-10-09|2067.03
#2025-10-10|2023.84
#2025-10-13|2065.51
#2025-10-14|2049.56
#2025-10-15|2072.05
#2025-10-16|2102.07
#2025-10-17|2073.27
#2025-10-20|2092.55
#2025-10-21|2057.88
#2025-10-22|2056.96
#2025-10-23|2083.03
#2025-10-24|2092.15
#2025-10-27|2076.20
#2025-10-28|2088.30
#2025-10-29|2093.68
#2025-10-30|2068.78
#2025-10-31|2054.68
#2025-11-03|2031.41
#2025-11-04|1996.48
#2025-11-05|2009.30
#2025-11-06|2023.53
#2025-11-07|2028.42
#2025-11-10|2052.02
#2025-11-11|2084.88
#2025-11-12|2110.10
#2025-11-13|2127.50
#2025-11-14|2090.97
#2025-11-17|2067.47
#2025-11-18|2020.31
#2025-11-19|2033.34
#2025-11-20|2025.44
#2025-11-21|2008.69
#2025-11-24|2035.01
#2025-11-25|2061.89
#2025-11-26|2089.46
#2025-11-27|2085.14
#2025-11-28|2107.39
#2025-12-01|2122.13
#2025-12-02|2097.15
#2025-12-03|2125.53
#2025-12-04|2127.34
#2025-12-05|2132.61
#2025-12-08|2107.67
#2025-12-09|2100.70
#2025-12-10|2110.14
#2025-12-11|2146.05
#2025-12-12|2135.34
#2025-12-15|2147.64
#2025-12-16|2148.39
#2025-12-17|2155.52
#2025-12-18|2169.40
#2025-12-19|2169.31
#2025-12-22|2195.20
#2025-12-23|2206.66
#2025-12-24|2211.34
#2025-12-25|2211.34
#2025-12-26|2211.33
#2025-12-29|2209.76
#2025-12-30|2232.49
#2025-12-31|2224.48
#2026-01-01|2224.48
#2026-01-02|2231.84
#2026-01-05|2246.84
#2026-01-06|2281.84
#2026-01-07|2261.39
#2026-01-08|2239.96
#2026-01-09|2270.12
#2026-01-12|2308.59
#2026-01-13|2312.98
#2026-01-14|2353.73
#2026-01-15|2360.07
#2026-01-16|2318.54
#2026-01-19|2314.42
#2026-01-20|2320.25
#2026-01-21|2375.74
#2026-01-22|2385.13
#2026-01-23|2413.28
#2026-01-26|2473.78
#2026-01-27|2463.90
#2026-01-28|2483.14
#2026-01-29|2473.31
#2026-01-30|2414.55
#2026-02-02|2405.48
#2026-02-03|2474.96
#2026-02-04|2507.46
#2026-02-05|2454.60
#2026-02-06|2479.81
#2026-02-09|2540.80
#2026-02-10|2576.61
#2026-02-11|2609.50
#2026-02-12|2588.19
#2026-02-13|2570.03
#2026-02-16|2559.23
#2026-02-17|2523.38
#2026-02-18|2577.97
#2026-02-19|2528.81
#2026-02-20|2574.72
#2026-02-23|2597.18
#2026-02-24|2623.65
#2026-02-25|2672.84
#2026-02-26|2633.43
#2026-02-27|2644.49
#2026-03-02|2582.95
#2026-03-03|2464.35
#2026-03-04|2502.33
#2026-03-05|2436.37
#2026-03-06|2392.29
#2026-03-09|2361.74
#2026-03-10|2443.95
#2026-03-11|2413.25
#2026-03-12|2424.11
#2026-03-13|2351.95
#2026-03-16|2362.56
#2026-03-17|2385.03
#2026-03-18|2352.32
#2026-03-19|2257.67
#2026-03-20|2234.22
#2026-03-23|2275.17
#2026-03-24|2314.90
#2026-03-25|2367.79
#2026-03-26|2326.80
#2026-03-27|2332.27
#2026-03-30|2361.06
#2026-03-31|2401.61
#2026-04-01|2473.10
#2026-04-02|2444.52