Table Data - Nasdaq Developed Markets: Europe Basic Materials Total Return Index
| Title | Nasdaq Developed Markets: Europe Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMEU55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 251.06 |
| 2001-04-02 | 252.04 |
| 2001-04-03 | 245.99 |
| 2001-04-04 | 248.08 |
| 2001-04-05 | 250.72 |
| 2001-04-06 | 252.38 |
| 2001-04-09 | 257.19 |
| 2001-04-10 | 260.22 |
| 2001-04-11 | 262.09 |
| 2001-04-12 | 264.96 |
| 2001-04-13 | . |
| 2001-04-16 | 262.64 |
| 2001-04-17 | 261.43 |
| 2001-04-18 | 260.56 |
| 2001-04-19 | 268.66 |
| 2001-04-20 | 271.57 |
| 2001-04-23 | 267.68 |
| 2001-04-24 | 268.55 |
| 2001-04-25 | 267.15 |
| 2001-04-26 | 268.05 |
| 2001-04-27 | 270.68 |
| 2001-04-30 | 269.64 |
| 2001-05-01 | 271.52 |
| 2001-05-02 | 267.88 |
| 2001-05-03 | 263.29 |
| 2001-05-04 | 267.44 |
| 2001-05-07 | 267.06 |
| 2001-05-08 | 266.12 |
| 2001-05-09 | 266.68 |
| 2001-05-10 | 267.79 |
| 2001-05-11 | 266.11 |
| 2001-05-14 | 263.33 |
| 2001-05-15 | 267.57 |
| 2001-05-16 | 275.36 |
| 2001-05-17 | 279.68 |
| 2001-05-18 | 277.49 |
| 2001-05-21 | 279.52 |
| 2001-05-22 | 277.50 |
| 2001-05-23 | 272.64 |
| 2001-05-24 | 270.59 |
| 2001-05-25 | 268.81 |
| 2001-05-28 | . |
| 2001-05-29 | 265.95 |
| 2001-05-30 | 265.78 |
| 2001-05-31 | 264.96 |
| 2001-06-01 | 264.68 |
| 2001-06-04 | 266.28 |
| 2001-06-05 | 264.09 |
| 2001-06-06 | 263.20 |
| 2001-06-07 | 265.17 |
| 2001-06-08 | 264.51 |
| 2001-06-11 | 262.30 |
| 2001-06-12 | 261.17 |
| 2001-06-13 | 261.82 |
| 2001-06-14 | 258.84 |
| 2001-06-15 | 256.79 |
| 2001-06-18 | 257.61 |
| 2001-06-19 | 257.00 |
| 2001-06-20 | 253.01 |
| 2001-06-21 | 250.59 |
| 2001-06-22 | 250.54 |
| 2001-06-25 | 252.67 |
| 2001-06-26 | 251.85 |
| 2001-06-27 | 253.49 |
| 2001-06-28 | 253.50 |
| 2001-06-29 | 257.17 |
| 2001-07-02 | 258.89 |
| 2001-07-03 | 257.62 |
| 2001-07-04 | . |
| 2001-07-05 | 253.63 |
| 2001-07-06 | 252.60 |
| 2001-07-09 | 252.78 |
| 2001-07-10 | 253.48 |
| 2001-07-11 | 253.84 |
| 2001-07-12 | 252.92 |
| 2001-07-13 | 255.38 |
| 2001-07-16 | 255.07 |
| 2001-07-17 | 253.41 |
| 2001-07-18 | 255.09 |
| 2001-07-19 | 257.33 |
| 2001-07-20 | 256.49 |
| 2001-07-23 | 252.92 |
| 2001-07-24 | 250.03 |
| 2001-07-25 | 246.23 |
| 2001-07-26 | 248.34 |
| 2001-07-27 | 251.35 |
| 2001-07-30 | 254.05 |
| 2001-07-31 | 255.21 |
| 2001-08-01 | 257.47 |
| 2001-08-02 | 256.76 |
| 2001-08-03 | 257.00 |
| 2001-08-06 | 256.37 |
| 2001-08-07 | 253.93 |
| 2001-08-08 | 244.64 |
| 2001-08-09 | 244.74 |
| 2001-08-10 | 246.52 |
| 2001-08-13 | 248.37 |
| 2001-08-14 | 249.76 |
| 2001-08-15 | 251.67 |
| 2001-08-16 | 248.64 |
| 2001-08-17 | 247.95 |
| 2001-08-20 | 248.35 |
| 2001-08-21 | 250.03 |
| 2001-08-22 | 254.37 |
| 2001-08-23 | 253.61 |
| 2001-08-24 | 256.57 |
| 2001-08-27 | 256.54 |
| 2001-08-28 | 258.14 |
| 2001-08-29 | 257.78 |
| 2001-08-30 | 253.89 |
| 2001-08-31 | 254.10 |
| 2001-09-03 | . |
| 2001-09-04 | 253.03 |
| 2001-09-05 | 252.78 |
| 2001-09-06 | 250.83 |
| 2001-09-07 | 249.08 |
| 2001-09-10 | 242.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 223.49 |
| 2001-09-18 | 220.79 |
| 2001-09-19 | 217.88 |
| 2001-09-20 | 204.80 |
| 2001-09-21 | 197.40 |
| 2001-09-24 | 210.57 |
| 2001-09-25 | 215.88 |
| 2001-09-26 | 218.07 |
| 2001-09-27 | 220.93 |
| 2001-09-28 | 226.29 |
| 2001-10-01 | 222.54 |
| 2001-10-02 | 222.86 |
| 2001-10-03 | 225.71 |
| 2001-10-04 | 229.20 |
| 2001-10-05 | 231.57 |
| 2001-10-08 | 232.05 |
| 2001-10-09 | 232.65 |
| 2001-10-10 | 236.27 |
| 2001-10-11 | 237.16 |
| 2001-10-12 | 241.23 |
| 2001-10-15 | 237.22 |
| 2001-10-16 | 238.12 |
| 2001-10-17 | 239.84 |
| 2001-10-18 | 236.05 |
| 2001-10-19 | 231.75 |
| 2001-10-22 | 230.10 |
| 2001-10-23 | 234.38 |
| 2001-10-24 | 236.51 |
| 2001-10-25 | 235.47 |
| 2001-10-26 | 237.41 |
| 2001-10-29 | 237.20 |
| 2001-10-30 | 233.00 |
| 2001-10-31 | 232.88 |
| 2001-11-01 | 235.32 |
| 2001-11-02 | 235.04 |
| 2001-11-05 | 236.56 |
| 2001-11-06 | 235.28 |
| 2001-11-07 | 240.38 |
| 2001-11-08 | 242.79 |
| 2001-11-09 | 242.19 |
| 2001-11-12 | 240.53 |
| 2001-11-13 | 243.35 |
| 2001-11-14 | 246.95 |
| 2001-11-15 | 249.02 |
| 2001-11-16 | 251.90 |
| 2001-11-19 | 255.83 |
| 2001-11-20 | 254.06 |
| 2001-11-21 | 251.99 |
| 2001-11-22 | . |
| 2001-11-23 | 252.51 |
| 2001-11-26 | 253.76 |
| 2001-11-27 | 252.62 |
| 2001-11-28 | 250.43 |
| 2001-11-29 | 250.31 |
| 2001-11-30 | 254.97 |
| 2001-12-03 | 253.88 |
| 2001-12-04 | 254.53 |
| 2001-12-05 | 259.05 |
| 2001-12-06 | 260.96 |
| 2001-12-07 | 257.99 |
| 2001-12-10 | 255.46 |
| 2001-12-11 | 254.45 |
| 2001-12-12 | 253.26 |
| 2001-12-13 | 250.46 |
| 2001-12-14 | 250.56 |
| 2001-12-17 | 254.37 |
| 2001-12-18 | 254.77 |
| 2001-12-19 | 251.37 |
| 2001-12-20 | 249.55 |
| 2001-12-21 | 249.90 |
| 2001-12-24 | 248.35 |
| 2001-12-25 | . |
| 2001-12-26 | 248.87 |
| 2001-12-27 | 254.63 |
| 2001-12-28 | 254.01 |
| 2001-12-31 | 256.04 |
| 2002-01-01 | . |
| 2002-01-02 | 259.87 |
| 2002-01-03 | 263.71 |
| 2002-01-04 | 266.35 |
| 2002-01-07 | 267.41 |
| 2002-01-08 | 265.41 |
| 2002-01-09 | 266.40 |
| 2002-01-10 | 265.52 |
| 2002-01-11 | 264.21 |
| 2002-01-14 | 259.15 |
| 2002-01-15 | 258.19 |
| 2002-01-16 | 253.83 |
| 2002-01-17 | 256.20 |
| 2002-01-18 | 257.94 |
| 2002-01-21 | . |
| 2002-01-22 | 258.03 |
| 2002-01-23 | 261.21 |
| 2002-01-24 | 263.81 |
| 2002-01-25 | 259.61 |
| 2002-01-28 | 258.87 |
| 2002-01-29 | 256.60 |
| 2002-01-30 | 255.98 |
| 2002-01-31 | 260.63 |
| 2002-02-01 | 262.67 |
| 2002-02-04 | 264.00 |
| 2002-02-05 | 263.17 |
| 2002-02-06 | 262.55 |
| 2002-02-07 | 259.05 |
| 2002-02-08 | 259.53 |
| 2002-02-11 | 263.48 |
| 2002-02-12 | 264.52 |
| 2002-02-13 | 265.84 |
| 2002-02-14 | 265.13 |
| 2002-02-15 | 264.65 |
| 2002-02-18 | . |
| 2002-02-19 | 259.76 |
| 2002-02-20 | 258.66 |
| 2002-02-21 | 260.72 |
| 2002-02-22 | 263.23 |
| 2002-02-25 | 264.03 |
| 2002-02-26 | 265.29 |
| 2002-02-27 | 267.11 |
| 2002-02-28 | 266.59 |
| 2002-03-01 | 269.14 |
| 2002-03-04 | 276.76 |
| 2002-03-05 | 275.20 |
| 2002-03-06 | 277.62 |
| 2002-03-07 | 280.52 |
| 2002-03-08 | 281.76 |
| 2002-03-11 | 279.94 |
| 2002-03-12 | 278.39 |
| 2002-03-13 | 277.33 |
| 2002-03-14 | 278.80 |
| 2002-03-15 | 281.38 |
| 2002-03-18 | 282.15 |
| 2002-03-19 | 283.33 |
| 2002-03-20 | 281.88 |
| 2002-03-21 | 279.86 |
| 2002-03-22 | 278.79 |
| 2002-03-25 | 277.21 |
| 2002-03-26 | 276.76 |
| 2002-03-27 | 275.09 |
| 2002-03-28 | 277.68 |
| 2002-03-29 | . |
| 2002-04-01 | 280.18 |
| 2002-04-02 | 284.00 |
| 2002-04-03 | 285.38 |
| 2002-04-04 | 282.42 |
| 2002-04-05 | 282.18 |
| 2002-04-08 | 278.45 |
| 2002-04-09 | 279.04 |
| 2002-04-10 | 280.54 |
| 2002-04-11 | 277.59 |
| 2002-04-12 | 277.42 |
| 2002-04-15 | 278.85 |
| 2002-04-16 | 281.09 |
| 2002-04-17 | 282.95 |
| 2002-04-18 | 282.65 |
| 2002-04-19 | 283.17 |
| 2002-04-22 | 282.99 |
| 2002-04-23 | 278.62 |
| 2002-04-24 | 278.46 |
| 2002-04-25 | 273.56 |
| 2002-04-26 | 274.35 |
| 2002-04-29 | 276.09 |
| 2002-04-30 | 278.89 |
| 2002-05-01 | 279.33 |
| 2002-05-02 | 280.29 |
| 2002-05-03 | 283.56 |
| 2002-05-06 | 282.82 |
| 2002-05-07 | 282.94 |
| 2002-05-08 | 286.97 |
| 2002-05-09 | 286.07 |
| 2002-05-10 | 288.12 |
| 2002-05-13 | 289.91 |
| 2002-05-14 | 289.26 |
| 2002-05-15 | 292.32 |
| 2002-05-16 | 292.28 |
| 2002-05-17 | 294.95 |
| 2002-05-20 | 294.69 |
| 2002-05-21 | 293.57 |
| 2002-05-22 | 295.07 |
| 2002-05-23 | 293.23 |
| 2002-05-24 | 294.18 |
| 2002-05-27 | . |
| 2002-05-28 | 294.94 |
| 2002-05-29 | 296.02 |
| 2002-05-30 | 295.38 |
| 2002-05-31 | 296.04 |
| 2002-06-03 | 294.27 |
| 2002-06-04 | 290.81 |
| 2002-06-05 | 289.06 |
| 2002-06-06 | 292.70 |
| 2002-06-07 | 290.63 |
| 2002-06-10 | 290.93 |
| 2002-06-11 | 292.05 |
| 2002-06-12 | 289.11 |
| 2002-06-13 | 288.42 |
| 2002-06-14 | 281.31 |
| 2002-06-17 | 286.86 |
| 2002-06-18 | 287.39 |
| 2002-06-19 | 286.59 |
| 2002-06-20 | 285.68 |
| 2002-06-21 | 286.60 |
| 2002-06-24 | 284.60 |
| 2002-06-25 | 284.40 |
| 2002-06-26 | 283.47 |
| 2002-06-27 | 284.25 |
| 2002-06-28 | 292.34 |
| 2002-07-01 | 293.12 |
| 2002-07-02 | 290.30 |
| 2002-07-03 | 285.15 |
| 2002-07-04 | . |
| 2002-07-05 | 293.40 |
| 2002-07-08 | 296.77 |
| 2002-07-09 | 295.13 |
| 2002-07-10 | 287.37 |
| 2002-07-11 | 280.75 |
| 2002-07-12 | 279.00 |
| 2002-07-15 | 273.17 |
| 2002-07-16 | 271.87 |
| 2002-07-17 | 276.20 |
| 2002-07-18 | 280.67 |
| 2002-07-19 | 270.88 |
| 2002-07-22 | 259.38 |
| 2002-07-23 | 249.62 |
| 2002-07-24 | 242.56 |
| 2002-07-25 | 246.09 |
| 2002-07-26 | 243.45 |
| 2002-07-29 | 253.87 |
| 2002-07-30 | 256.94 |
| 2002-07-31 | 250.19 |
| 2002-08-01 | 243.57 |
| 2002-08-02 | 240.71 |
| 2002-08-05 | 228.97 |
| 2002-08-06 | 232.34 |
| 2002-08-07 | 232.68 |
| 2002-08-08 | 241.98 |
| 2002-08-09 | 248.45 |
| 2002-08-12 | 245.54 |
| 2002-08-13 | 244.69 |
| 2002-08-14 | 241.65 |
| 2002-08-15 | 246.48 |
| 2002-08-16 | 245.69 |
| 2002-08-19 | 249.53 |
| 2002-08-20 | 246.22 |
| 2002-08-21 | 251.63 |
| 2002-08-22 | 255.44 |
| 2002-08-23 | 254.44 |
| 2002-08-26 | 252.62 |
| 2002-08-27 | 259.01 |
| 2002-08-28 | 252.28 |
| 2002-08-29 | 249.10 |
| 2002-08-30 | 252.10 |
| 2002-09-02 | . |
| 2002-09-03 | 242.49 |
| 2002-09-04 | 242.43 |
| 2002-09-05 | 240.00 |
| 2002-09-06 | 242.82 |
| 2002-09-09 | 240.15 |
| 2002-09-10 | 244.48 |
| 2002-09-11 | 246.91 |
| 2002-09-12 | 242.84 |
| 2002-09-13 | 240.14 |
| 2002-09-16 | 239.29 |
| 2002-09-17 | 238.73 |
| 2002-09-18 | 232.74 |
| 2002-09-19 | 229.53 |
| 2002-09-20 | 230.76 |
| 2002-09-23 | 225.23 |
| 2002-09-24 | 218.75 |
| 2002-09-25 | 222.51 |
| 2002-09-26 | 230.22 |
| 2002-09-27 | 231.22 |
| 2002-09-30 | 224.19 |
| 2002-10-01 | 225.54 |
| 2002-10-02 | 227.58 |
| 2002-10-03 | 227.69 |
| 2002-10-04 | 224.07 |
| 2002-10-07 | 221.04 |
| 2002-10-08 | 217.95 |
| 2002-10-09 | 217.51 |
| 2002-10-10 | 220.02 |
| 2002-10-11 | 230.97 |
| 2002-10-14 | 228.26 |
| 2002-10-15 | 237.89 |
| 2002-10-16 | 236.57 |
| 2002-10-17 | 242.50 |
| 2002-10-18 | 242.46 |
| 2002-10-21 | 240.07 |
| 2002-10-22 | 238.52 |
| 2002-10-23 | 231.43 |
| 2002-10-24 | 234.67 |
| 2002-10-25 | 231.94 |
| 2002-10-28 | 235.21 |
| 2002-10-29 | 228.24 |
| 2002-10-30 | 232.42 |
| 2002-10-31 | 235.76 |
| 2002-11-01 | 234.19 |
| 2002-11-04 | 241.39 |
| 2002-11-05 | 243.68 |
| 2002-11-06 | 243.05 |
| 2002-11-07 | 242.02 |
| 2002-11-08 | 241.42 |
| 2002-11-11 | 239.41 |
| 2002-11-12 | 242.85 |
| 2002-11-13 | 240.75 |
| 2002-11-14 | 243.70 |
| 2002-11-15 | 243.36 |
| 2002-11-18 | 247.29 |
| 2002-11-19 | 246.25 |
| 2002-11-20 | 242.82 |
| 2002-11-21 | 248.05 |
| 2002-11-22 | 249.14 |
| 2002-11-25 | 247.34 |
| 2002-11-26 | 242.13 |
| 2002-11-27 | 247.30 |
| 2002-11-28 | . |
| 2002-11-29 | 253.96 |
| 2002-12-02 | 257.75 |
| 2002-12-03 | 252.80 |
| 2002-12-04 | 252.24 |
| 2002-12-05 | 249.54 |
| 2002-12-06 | 249.88 |
| 2002-12-09 | 245.50 |
| 2002-12-10 | 246.87 |
| 2002-12-11 | 248.46 |
| 2002-12-12 | 246.92 |
| 2002-12-13 | 245.20 |
| 2002-12-16 | 249.24 |
| 2002-12-17 | 251.22 |
| 2002-12-18 | 246.72 |
| 2002-12-19 | 243.32 |
| 2002-12-20 | 247.32 |
| 2002-12-23 | 246.36 |
| 2002-12-24 | 248.12 |
| 2002-12-25 | . |
| 2002-12-26 | 248.51 |
| 2002-12-27 | 243.69 |
| 2002-12-30 | 247.81 |
| 2002-12-31 | 250.39 |
| 2003-01-01 | . |
| 2003-01-02 | 256.28 |
| 2003-01-03 | 256.76 |
| 2003-01-06 | 260.18 |
| 2003-01-07 | 256.56 |
| 2003-01-08 | 250.44 |
| 2003-01-09 | 251.42 |
| 2003-01-10 | 252.51 |
| 2003-01-13 | 254.30 |
| 2003-01-14 | 256.04 |
| 2003-01-15 | 252.47 |
| 2003-01-16 | 253.80 |
| 2003-01-17 | 251.25 |
| 2003-01-20 | . |
| 2003-01-21 | 247.90 |
| 2003-01-22 | 242.24 |
| 2003-01-23 | 243.03 |
| 2003-01-24 | 239.64 |
| 2003-01-27 | 231.71 |
| 2003-01-28 | 232.89 |
| 2003-01-29 | 231.01 |
| 2003-01-30 | 230.22 |
| 2003-01-31 | 230.33 |
| 2003-02-03 | 233.88 |
| 2003-02-04 | 232.68 |
| 2003-02-05 | 236.29 |
| 2003-02-06 | 232.57 |
| 2003-02-07 | 231.03 |
| 2003-02-10 | 230.19 |
| 2003-02-11 | 230.60 |
| 2003-02-12 | 227.20 |
| 2003-02-13 | 226.40 |
| 2003-02-14 | 227.77 |
| 2003-02-17 | . |
| 2003-02-18 | 231.48 |
| 2003-02-19 | 229.97 |
| 2003-02-20 | 229.34 |
| 2003-02-21 | 230.20 |
| 2003-02-24 | 226.51 |
| 2003-02-25 | 219.37 |
| 2003-02-26 | 220.00 |
| 2003-02-27 | 220.76 |
| 2003-02-28 | 224.01 |
| 2003-03-03 | 227.17 |
| 2003-03-04 | 224.12 |
| 2003-03-05 | 221.09 |
| 2003-03-06 | 218.77 |
| 2003-03-07 | 216.66 |
| 2003-03-10 | 215.27 |
| 2003-03-11 | 214.10 |
| 2003-03-12 | 206.83 |
| 2003-03-13 | 213.57 |
| 2003-03-14 | 216.92 |
| 2003-03-17 | 218.53 |
| 2003-03-18 | 228.59 |
| 2003-03-19 | 229.98 |
| 2003-03-20 | 228.63 |
| 2003-03-21 | 233.46 |
| 2003-03-24 | 225.73 |
| 2003-03-25 | 227.88 |
| 2003-03-26 | 227.66 |
| 2003-03-27 | 227.13 |
| 2003-03-28 | 224.89 |
| 2003-03-31 | 221.42 |
| 2003-04-01 | 223.08 |
| 2003-04-02 | 230.25 |
| 2003-04-03 | 231.56 |
| 2003-04-04 | 232.43 |
| 2003-04-07 | 239.47 |
| 2003-04-08 | 236.10 |
| 2003-04-09 | 235.28 |
| 2003-04-10 | 235.32 |
| 2003-04-11 | 236.99 |
| 2003-04-14 | 238.27 |
| 2003-04-15 | 239.51 |
| 2003-04-16 | 239.63 |
| 2003-04-17 | 243.46 |
| 2003-04-18 | . |
| 2003-04-21 | 241.98 |
| 2003-04-22 | 244.75 |
| 2003-04-23 | 246.67 |
| 2003-04-24 | 242.23 |
| 2003-04-25 | 240.41 |
| 2003-04-28 | 244.93 |
| 2003-04-29 | 247.13 |
| 2003-04-30 | 251.39 |
| 2003-05-01 | 253.21 |
| 2003-05-02 | 253.35 |
| 2003-05-05 | 255.56 |
| 2003-05-06 | 259.19 |
| 2003-05-07 | 257.43 |
| 2003-05-08 | 253.82 |
| 2003-05-09 | 255.90 |
| 2003-05-12 | 257.15 |
| 2003-05-13 | 254.02 |
| 2003-05-14 | 256.40 |
| 2003-05-15 | 258.82 |
| 2003-05-16 | 261.67 |
| 2003-05-19 | 254.68 |
| 2003-05-20 | 253.70 |
| 2003-05-21 | 252.64 |
| 2003-05-22 | 254.39 |
| 2003-05-23 | 255.44 |
| 2003-05-26 | . |
| 2003-05-27 | 256.04 |
| 2003-05-28 | 259.32 |
| 2003-05-29 | 260.82 |
| 2003-05-30 | 260.49 |
| 2003-06-02 | 264.64 |
| 2003-06-03 | 263.56 |
| 2003-06-04 | 266.37 |
| 2003-06-05 | 269.35 |
| 2003-06-06 | 272.34 |
| 2003-06-09 | 270.88 |
| 2003-06-10 | 269.69 |
| 2003-06-11 | 274.07 |
| 2003-06-12 | 273.67 |
| 2003-06-13 | 272.74 |
| 2003-06-16 | 277.65 |
| 2003-06-17 | 281.50 |
| 2003-06-18 | 279.47 |
| 2003-06-19 | 276.79 |
| 2003-06-20 | 275.24 |
| 2003-06-23 | 270.96 |
| 2003-06-24 | 266.54 |
| 2003-06-25 | 267.75 |
| 2003-06-26 | 264.34 |
| 2003-06-27 | 264.69 |
| 2003-06-30 | 264.03 |
| 2003-07-01 | 261.34 |
| 2003-07-02 | 263.83 |
| 2003-07-03 | 265.71 |
| 2003-07-04 | . |
| 2003-07-07 | 275.13 |
| 2003-07-08 | 274.48 |
| 2003-07-09 | 272.02 |
| 2003-07-10 | 270.04 |
| 2003-07-11 | 272.51 |
| 2003-07-14 | 278.19 |
| 2003-07-15 | 275.17 |
| 2003-07-16 | 272.92 |
| 2003-07-17 | 272.56 |
| 2003-07-18 | 275.40 |
| 2003-07-21 | 275.13 |
| 2003-07-22 | 275.41 |
| 2003-07-23 | 277.53 |
| 2003-07-24 | 283.94 |
| 2003-07-25 | 285.82 |
| 2003-07-28 | 288.09 |
| 2003-07-29 | 286.92 |
| 2003-07-30 | 284.63 |
| 2003-07-31 | 286.69 |
| 2003-08-01 | 286.36 |
| 2003-08-04 | 285.10 |
| 2003-08-05 | 288.62 |
| 2003-08-06 | 283.73 |
| 2003-08-07 | 281.19 |
| 2003-08-08 | 281.64 |
| 2003-08-11 | 282.32 |
| 2003-08-12 | 283.64 |
| 2003-08-13 | 284.36 |
| 2003-08-14 | 286.07 |
| 2003-08-15 | 288.95 |
| 2003-08-18 | 291.46 |
| 2003-08-19 | 290.42 |
| 2003-08-20 | 291.11 |
| 2003-08-21 | 291.62 |
| 2003-08-22 | 291.92 |
| 2003-08-25 | 290.80 |
| 2003-08-26 | 286.15 |
| 2003-08-27 | 287.96 |
| 2003-08-28 | 290.01 |
| 2003-08-29 | 292.20 |
| 2003-09-01 | . |
| 2003-09-02 | 293.33 |
| 2003-09-03 | 297.51 |
| 2003-09-04 | 297.41 |
| 2003-09-05 | 298.14 |
| 2003-09-08 | 302.33 |
| 2003-09-09 | 300.01 |
| 2003-09-10 | 296.43 |
| 2003-09-11 | 296.50 |
| 2003-09-12 | 298.58 |
| 2003-09-15 | 298.97 |
| 2003-09-16 | 298.53 |
| 2003-09-17 | 298.91 |
| 2003-09-18 | 302.29 |
| 2003-09-19 | 303.20 |
| 2003-09-22 | 299.85 |
| 2003-09-23 | 296.20 |
| 2003-09-24 | 293.47 |
| 2003-09-25 | 291.67 |
| 2003-09-26 | 289.74 |
| 2003-09-29 | 290.38 |
| 2003-09-30 | 287.68 |
| 2003-10-01 | 291.35 |
| 2003-10-02 | 291.36 |
| 2003-10-03 | 299.35 |
| 2003-10-06 | 299.60 |
| 2003-10-07 | 296.58 |
| 2003-10-08 | 299.04 |
| 2003-10-09 | 304.64 |
| 2003-10-10 | 305.34 |
| 2003-10-13 | 309.51 |
| 2003-10-14 | 307.97 |
| 2003-10-15 | 311.97 |
| 2003-10-16 | 310.65 |
| 2003-10-17 | 309.23 |
| 2003-10-20 | 309.58 |
| 2003-10-21 | 310.60 |
| 2003-10-22 | 307.07 |
| 2003-10-23 | 307.07 |
| 2003-10-24 | 306.26 |
| 2003-10-27 | 307.23 |
| 2003-10-28 | 309.34 |
| 2003-10-29 | 310.06 |
| 2003-10-30 | 315.97 |
| 2003-10-31 | 313.85 |
| 2003-11-03 | 314.40 |
| 2003-11-04 | 316.34 |
| 2003-11-05 | 315.09 |
| 2003-11-06 | 314.69 |
| 2003-11-07 | 320.33 |
| 2003-11-10 | 318.84 |
| 2003-11-11 | 317.48 |
| 2003-11-12 | 321.57 |
| 2003-11-13 | 324.76 |
| 2003-11-14 | 327.28 |
| 2003-11-17 | 320.06 |
| 2003-11-18 | 320.05 |
| 2003-11-19 | 319.35 |
| 2003-11-20 | 319.47 |
| 2003-11-21 | 320.87 |
| 2003-11-24 | 321.06 |
| 2003-11-25 | 321.05 |
| 2003-11-26 | 324.56 |
| 2003-11-27 | . |
| 2003-11-28 | 326.49 |
| 2003-12-01 | 333.32 |
| 2003-12-02 | 335.33 |
| 2003-12-03 | 338.36 |
| 2003-12-04 | 336.86 |
| 2003-12-05 | 338.32 |
| 2003-12-08 | 338.34 |
| 2003-12-09 | 341.24 |
| 2003-12-10 | 337.87 |
| 2003-12-11 | 332.02 |
| 2003-12-12 | 335.10 |
| 2003-12-15 | 337.26 |
| 2003-12-16 | 335.29 |
| 2003-12-17 | 336.89 |
| 2003-12-18 | 339.74 |
| 2003-12-19 | 341.35 |
| 2003-12-22 | 342.22 |
| 2003-12-23 | 345.11 |
| 2003-12-24 | 347.37 |
| 2003-12-25 | . |
| 2003-12-26 | 347.34 |
| 2003-12-29 | 351.06 |
| 2003-12-30 | 354.50 |
| 2003-12-31 | 357.36 |
| 2004-01-01 | . |
| 2004-01-02 | 360.41 |
| 2004-01-05 | 367.28 |
| 2004-01-06 | 367.41 |
| 2004-01-07 | 360.58 |
| 2004-01-08 | 363.71 |
| 2004-01-09 | 363.32 |
| 2004-01-12 | 363.86 |
| 2004-01-13 | 364.46 |
| 2004-01-14 | 365.09 |
| 2004-01-15 | 359.38 |
| 2004-01-16 | 357.99 |
| 2004-01-19 | . |
| 2004-01-20 | 361.35 |
| 2004-01-21 | 361.90 |
| 2004-01-22 | 362.13 |
| 2004-01-23 | 362.43 |
| 2004-01-26 | 359.71 |
| 2004-01-27 | 362.56 |
| 2004-01-28 | 362.20 |
| 2004-01-29 | 353.22 |
| 2004-01-30 | 355.74 |
| 2004-02-02 | 354.20 |
| 2004-02-03 | 353.38 |
| 2004-02-04 | 351.62 |
| 2004-02-05 | 352.26 |
| 2004-02-06 | 353.96 |
| 2004-02-09 | 359.77 |
| 2004-02-10 | 360.60 |
| 2004-02-11 | 360.90 |
| 2004-02-12 | 368.59 |
| 2004-02-13 | 367.08 |
| 2004-02-16 | . |
| 2004-02-17 | 371.60 |
| 2004-02-18 | 371.84 |
| 2004-02-19 | 374.08 |
| 2004-02-20 | 366.12 |
| 2004-02-23 | 366.40 |
| 2004-02-24 | 365.58 |
| 2004-02-25 | 364.03 |
| 2004-02-26 | 363.28 |
| 2004-02-27 | 364.19 |
| 2004-03-01 | 371.96 |
| 2004-03-02 | 371.99 |
| 2004-03-03 | 363.49 |
| 2004-03-04 | 364.43 |
| 2004-03-05 | 370.60 |
| 2004-03-08 | 370.43 |
| 2004-03-09 | 366.51 |
| 2004-03-10 | 356.97 |
| 2004-03-11 | 348.60 |
| 2004-03-12 | 350.44 |
| 2004-03-15 | 343.71 |
| 2004-03-16 | 349.06 |
| 2004-03-17 | 350.81 |
| 2004-03-18 | 350.91 |
| 2004-03-19 | 349.23 |
| 2004-03-22 | 344.85 |
| 2004-03-23 | 344.63 |
| 2004-03-24 | 340.11 |
| 2004-03-25 | 341.94 |
| 2004-03-26 | 342.46 |
| 2004-03-29 | 347.38 |
| 2004-03-30 | 347.54 |
| 2004-03-31 | 350.15 |
| 2004-04-01 | 357.68 |
| 2004-04-02 | 361.53 |
| 2004-04-05 | 359.13 |
| 2004-04-06 | 358.22 |
| 2004-04-07 | 362.48 |
| 2004-04-08 | 361.67 |
| 2004-04-09 | . |
| 2004-04-12 | 360.91 |
| 2004-04-13 | 358.89 |
| 2004-04-14 | 351.85 |
| 2004-04-15 | 350.68 |
| 2004-04-16 | 356.12 |
| 2004-04-19 | 355.81 |
| 2004-04-20 | 354.74 |
| 2004-04-21 | 346.51 |
| 2004-04-22 | 347.76 |
| 2004-04-23 | 349.13 |
| 2004-04-26 | 352.51 |
| 2004-04-27 | 354.53 |
| 2004-04-28 | 345.34 |
| 2004-04-29 | 344.83 |
| 2004-04-30 | 344.25 |
| 2004-05-03 | 344.44 |
| 2004-05-04 | 349.00 |
| 2004-05-05 | 352.53 |
| 2004-05-06 | 345.79 |
| 2004-05-07 | 340.72 |
| 2004-05-10 | 329.26 |
| 2004-05-11 | 332.44 |
| 2004-05-12 | 333.00 |
| 2004-05-13 | 334.88 |
| 2004-05-14 | 332.38 |
| 2004-05-17 | 331.88 |
| 2004-05-18 | 333.16 |
| 2004-05-19 | 345.01 |
| 2004-05-20 | 338.32 |
| 2004-05-21 | 342.80 |
| 2004-05-24 | 343.39 |
| 2004-05-25 | 343.80 |
| 2004-05-26 | 348.45 |
| 2004-05-27 | 356.42 |
| 2004-05-28 | 353.10 |
| 2004-05-31 | . |
| 2004-06-01 | 354.33 |
| 2004-06-02 | 356.22 |
| 2004-06-03 | 355.46 |
| 2004-06-04 | 357.40 |
| 2004-06-07 | 362.64 |
| 2004-06-08 | 361.84 |
| 2004-06-09 | 354.68 |
| 2004-06-10 | 354.23 |
| 2004-06-11 | . |
| 2004-06-14 | 347.90 |
| 2004-06-15 | 349.80 |
| 2004-06-16 | 349.80 |
| 2004-06-17 | 352.50 |
| 2004-06-18 | 357.48 |
| 2004-06-21 | 357.58 |
| 2004-06-22 | 353.88 |
| 2004-06-23 | 354.98 |
| 2004-06-24 | 363.07 |
| 2004-06-25 | 363.93 |
| 2004-06-28 | 366.97 |
| 2004-06-29 | 362.89 |
| 2004-06-30 | 363.45 |
| 2004-07-01 | 362.39 |
| 2004-07-02 | 364.14 |
| 2004-07-05 | . |
| 2004-07-06 | 362.72 |
| 2004-07-07 | 365.35 |
| 2004-07-08 | 368.92 |
| 2004-07-09 | 368.55 |
| 2004-07-12 | 368.91 |
| 2004-07-13 | 367.60 |
| 2004-07-14 | 369.26 |
| 2004-07-15 | 368.41 |
| 2004-07-16 | 372.10 |
| 2004-07-19 | 367.69 |
| 2004-07-20 | 365.49 |
| 2004-07-21 | 363.43 |
| 2004-07-22 | 357.36 |
| 2004-07-23 | 352.38 |
| 2004-07-26 | 351.96 |
| 2004-07-27 | 353.16 |
| 2004-07-28 | 354.31 |
| 2004-07-29 | 361.36 |
| 2004-07-30 | 364.04 |
| 2004-08-02 | 362.44 |
| 2004-08-03 | 367.26 |
| 2004-08-04 | 365.51 |
| 2004-08-05 | 365.39 |
| 2004-08-06 | 363.16 |
| 2004-08-09 | 358.91 |
| 2004-08-10 | 362.10 |
| 2004-08-11 | 356.65 |
| 2004-08-12 | 358.44 |
| 2004-08-13 | 359.50 |
| 2004-08-16 | 364.23 |
| 2004-08-17 | 364.46 |
| 2004-08-18 | 362.80 |
| 2004-08-19 | 367.60 |
| 2004-08-20 | 367.34 |
| 2004-08-23 | 368.49 |
| 2004-08-24 | 363.76 |
| 2004-08-25 | 361.78 |
| 2004-08-26 | 365.24 |
| 2004-08-27 | 365.93 |
| 2004-08-30 | 365.62 |
| 2004-08-31 | 365.14 |
| 2004-09-01 | 367.88 |
| 2004-09-02 | 367.62 |
| 2004-09-03 | 366.71 |
| 2004-09-06 | . |
| 2004-09-07 | 366.76 |
| 2004-09-08 | 367.90 |
| 2004-09-09 | 366.57 |
| 2004-09-10 | 370.84 |
| 2004-09-13 | 372.10 |
| 2004-09-14 | 373.51 |
| 2004-09-15 | 369.26 |
| 2004-09-16 | 371.56 |
| 2004-09-17 | 377.53 |
| 2004-09-20 | 375.36 |
| 2004-09-21 | 380.98 |
| 2004-09-22 | 379.44 |
| 2004-09-23 | 379.22 |
| 2004-09-24 | 378.94 |
| 2004-09-27 | 378.59 |
| 2004-09-28 | 385.30 |
| 2004-09-29 | 389.39 |
| 2004-09-30 | 390.61 |
| 2004-10-01 | 397.51 |
| 2004-10-04 | 392.94 |
| 2004-10-05 | 395.97 |
| 2004-10-06 | 397.98 |
| 2004-10-07 | 399.56 |
| 2004-10-08 | 401.19 |
| 2004-10-11 | 398.66 |
| 2004-10-12 | 391.20 |
| 2004-10-13 | 385.19 |
| 2004-10-14 | 387.49 |
| 2004-10-15 | 388.93 |
| 2004-10-18 | 389.58 |
| 2004-10-19 | 391.52 |
| 2004-10-20 | 389.53 |
| 2004-10-21 | 394.52 |
| 2004-10-22 | 397.55 |
| 2004-10-25 | 395.82 |
| 2004-10-26 | 396.88 |
| 2004-10-27 | 400.89 |
| 2004-10-28 | 395.06 |
| 2004-10-29 | 395.34 |
| 2004-11-01 | 400.59 |
| 2004-11-02 | 400.96 |
| 2004-11-03 | 404.92 |
| 2004-11-04 | 408.24 |
| 2004-11-05 | 410.42 |
| 2004-11-08 | 410.59 |
| 2004-11-09 | 412.18 |
| 2004-11-10 | 417.81 |
| 2004-11-11 | 419.05 |
| 2004-11-12 | 420.25 |
| 2004-11-15 | 420.75 |
| 2004-11-16 | 419.04 |
| 2004-11-17 | 427.04 |
| 2004-11-18 | 426.29 |
| 2004-11-19 | 427.26 |
| 2004-11-22 | 424.10 |
| 2004-11-23 | 427.42 |
| 2004-11-24 | 430.60 |
| 2004-11-25 | . |
| 2004-11-26 | 438.87 |
| 2004-11-29 | 440.67 |
| 2004-11-30 | 438.75 |
| 2004-12-01 | 443.73 |
| 2004-12-02 | 439.84 |
| 2004-12-03 | 439.65 |
| 2004-12-06 | 440.13 |
| 2004-12-07 | 439.43 |
| 2004-12-08 | 428.39 |
| 2004-12-09 | 425.18 |
| 2004-12-10 | 426.93 |
| 2004-12-13 | 433.08 |
| 2004-12-14 | 432.89 |
| 2004-12-15 | 435.41 |
| 2004-12-16 | 433.44 |
| 2004-12-17 | 429.88 |
| 2004-12-20 | 439.29 |
| 2004-12-21 | 438.88 |
| 2004-12-22 | 439.78 |
| 2004-12-23 | 443.62 |
| 2004-12-24 | . |
| 2004-12-27 | 447.21 |
| 2004-12-28 | 446.46 |
| 2004-12-29 | 446.39 |
| 2004-12-30 | 448.42 |
| 2004-12-31 | 447.84 |
| 2005-01-03 | 445.86 |
| 2005-01-04 | 435.54 |
| 2005-01-05 | 431.66 |
| 2005-01-06 | 430.17 |
| 2005-01-07 | 427.07 |
| 2005-01-10 | 428.76 |
| 2005-01-11 | 430.25 |
| 2005-01-12 | 432.36 |
| 2005-01-13 | 431.40 |
| 2005-01-14 | 432.89 |
| 2005-01-17 | . |
| 2005-01-18 | 436.35 |
| 2005-01-19 | 437.85 |
| 2005-01-20 | 432.87 |
| 2005-01-21 | 436.38 |
| 2005-01-24 | 440.55 |
| 2005-01-25 | 435.95 |
| 2005-01-26 | 438.61 |
| 2005-01-27 | 440.04 |
#2005-01-28| 436.82
#2005-01-31| 442.86
#2005-02-01| 449.09
#2005-02-02| 453.38
#2005-02-03| 447.34
#2005-02-04| 449.92
#2005-02-07| 450.68
#2005-02-08| 447.93
#2005-02-09| 448.08
#2005-02-10| 452.81
#2005-02-11| 458.38
#2005-02-14| 462.40
#2005-02-15| 466.29
#2005-02-16| 467.63
#2005-02-17| 473.94
#2005-02-18| 477.97
#2005-02-21| .
#2005-02-22| 481.61
#2005-02-23| 478.32
#2005-02-24| 479.41
#2005-02-25| 486.38
#2005-02-28| 490.92
#2005-03-01| 487.49
#2005-03-02| 483.26
#2005-03-03| 485.92
#2005-03-04| 495.38
#2005-03-07| 494.86
#2005-03-08| 494.61
#2005-03-09| 494.66
#2005-03-10| 489.74
#2005-03-11| 492.16
#2005-03-14| 487.61
#2005-03-15| 486.76
#2005-03-16| 487.57
#2005-03-17| 488.95
#2005-03-18| 486.32
#2005-03-21| 480.15
#2005-03-22| 480.84
#2005-03-23| 469.03
#2005-03-24| 465.62
#2005-03-25| .
#2005-03-28| 463.09
#2005-03-29| 462.65
#2005-03-30| 464.69
#2005-03-31| 468.63
#2005-04-01| 470.73
#2005-04-04| 464.05
#2005-04-05| 463.90
#2005-04-06| 469.70
#2005-04-07| 473.61
#2005-04-08| 474.10
#2005-04-11| 475.20
#2005-04-12| 471.20
#2005-04-13| 469.04
#2005-04-14| 458.09
#2005-04-15| 453.97
#2005-04-18| 448.13
#2005-04-19| 453.22
#2005-04-20| 454.08
#2005-04-21| 452.06
#2005-04-22| 455.46
#2005-04-25| 454.88
#2005-04-26| 452.13
#2005-04-27| 444.07
#2005-04-28| 438.32
#2005-04-29| 441.79
#2005-05-02| 442.21
#2005-05-03| 445.13
#2005-05-04| 449.16
#2005-05-05| 452.78
#2005-05-06| 453.76
#2005-05-09| 453.10
#2005-05-10| 450.41
#2005-05-11| 446.94
#2005-05-12| 444.60
#2005-05-13| 436.04
#2005-05-16| 434.57
#2005-05-17| 435.03
#2005-05-18| 444.66
#2005-05-19| 446.21
#2005-05-20| 442.49
#2005-05-23| 445.78
#2005-05-24| 448.89
#2005-05-25| 447.54
#2005-05-26| 449.68
#2005-05-27| 451.10
#2005-05-30| .
#2005-05-31| 447.02
#2005-06-01| 452.02
#2005-06-02| 454.24
#2005-06-03| 454.09
#2005-06-06| 454.12
#2005-06-07| 456.17
#2005-06-08| 457.17
#2005-06-09| 451.02
#2005-06-10| 453.01
#2005-06-13| 451.51
#2005-06-14| 452.23
#2005-06-15| 454.32
#2005-06-16| 461.08
#2005-06-17| 467.54
#2005-06-20| 463.53
#2005-06-21| 462.08
#2005-06-22| 460.32
#2005-06-23| 457.48
#2005-06-24| 452.66
#2005-06-27| 452.00
#2005-06-28| 453.98
#2005-06-29| 453.36
#2005-06-30| 452.75
#2005-07-01| 452.07
#2005-07-04| .
#2005-07-05| 449.88
#2005-07-06| 453.98
#2005-07-07| 446.30
#2005-07-08| 450.61
#2005-07-11| 458.72
#2005-07-12| 462.76
#2005-07-13| 460.47
#2005-07-14| 461.98
#2005-07-15| 457.38
#2005-07-18| 457.50
#2005-07-19| 458.67
#2005-07-20| 464.32
#2005-07-21| 472.35
#2005-07-22| 474.21
#2005-07-25| 474.21
#2005-07-26| 469.52
#2005-07-27| 471.74
#2005-07-28| 479.64
#2005-07-29| 483.20
#2005-08-01| 484.07
#2005-08-02| 491.13
#2005-08-03| 500.83
#2005-08-04| 499.59
#2005-08-05| 496.30
#2005-08-08| 502.13
#2005-08-09| 506.03
#2005-08-10| 508.88
#2005-08-11| 512.11
#2005-08-12| 511.31
#2005-08-15| 508.99
#2005-08-16| 501.50
#2005-08-17| 496.70
#2005-08-18| 488.85
#2005-08-19| 493.89
#2005-08-22| 503.32
#2005-08-23| 500.20
#2005-08-24| 494.15
#2005-08-25| 492.72
#2005-08-26| 491.16
#2005-08-29| 489.97
#2005-08-30| 487.06
#2005-08-31| 495.89
#2005-09-01| 509.56
#2005-09-02| 515.32
#2005-09-05| .
#2005-09-06| 516.74
#2005-09-07| 518.13
#2005-09-08| 515.63
#2005-09-09| 518.43
#2005-09-12| 516.79
#2005-09-13| 512.97
#2005-09-14| 516.86
#2005-09-15| 516.75
#2005-09-16| 526.30
#2005-09-19| 525.05
#2005-09-20| 527.17
#2005-09-21| 525.03
#2005-09-22| 518.24
#2005-09-23| 516.44
#2005-09-26| 526.47
#2005-09-27| 521.58
#2005-09-28| 531.04
#2005-09-29| 528.84
#2005-09-30| 534.32
#2005-10-03| 530.12
#2005-10-04| 533.56
#2005-10-05| 522.16
#2005-10-06| 526.78
#2005-10-07| 521.04
#2005-10-10| 523.26
#2005-10-11| 521.93
#2005-10-12| 518.49
#2005-10-13| 503.23
#2005-10-14| 508.42
#2005-10-17| 507.53
#2005-10-18| 504.00
#2005-10-19| 493.74
#2005-10-20| 495.87
#2005-10-21| 490.47
#2005-10-24| 500.91
#2005-10-25| 503.41
#2005-10-26| 508.29
#2005-10-27| 502.70
#2005-10-28| 501.28
#2005-10-31| 507.91
#2005-11-01| 509.26
#2005-11-02| 511.05
#2005-11-03| 516.95
#2005-11-04| 504.92
#2005-11-07| 506.97
#2005-11-08| 506.57
#2005-11-09| 508.54
#2005-11-10| 509.80
#2005-11-11| 516.88
#2005-11-14| 518.30
#2005-11-15| 519.62
#2005-11-16| 512.89
#2005-11-17| 521.50
#2005-11-18| 524.34
#2005-11-21| 529.02
#2005-11-22| 525.82
#2005-11-23| 530.25
#2005-11-24| .
#2005-11-25| 530.67
#2005-11-28| 529.12
#2005-11-29| 529.92
#2005-11-30| 528.11
#2005-12-01| 534.71
#2005-12-02| 543.82
#2005-12-05| 542.17
#2005-12-06| 545.23
#2005-12-07| 542.63
#2005-12-08| 547.74
#2005-12-09| 550.39
#2005-12-12| 555.77
#2005-12-13| 553.46
#2005-12-14| 557.07
#2005-12-15| 551.37
#2005-12-16| 558.43
#2005-12-19| 558.28
#2005-12-20| 558.19
#2005-12-21| 562.21
#2005-12-22| 562.46
#2005-12-23| 564.69
#2005-12-26| .
#2005-12-27| 566.54
#2005-12-28| 568.06
#2005-12-29| 568.40
#2005-12-30| 564.21
#2006-01-02| .
#2006-01-03| 582.19
#2006-01-04| 590.86
#2006-01-05| 583.97
#2006-01-06| 591.33
#2006-01-09| 588.17
#2006-01-10| 579.69
#2006-01-11| 586.36
#2006-01-12| 588.54
#2006-01-13| 586.82
#2006-01-16| .
#2006-01-17| 588.48
#2006-01-18| 586.43
#2006-01-19| 595.01
#2006-01-20| 593.16
#2006-01-23| 599.03
#2006-01-24| 597.35
#2006-01-25| 610.98
#2006-01-26| 611.57
#2006-01-27| 616.94
#2006-01-30| 612.24
#2006-01-31| 614.70
#2006-02-01| 623.05
#2006-02-02| 613.45
#2006-02-03| 606.36
#2006-02-06| 607.64
#2006-02-07| 602.16
#2006-02-08| 592.20
#2006-02-09| 602.18
#2006-02-10| 592.94
#2006-02-13| 591.93
#2006-02-14| 592.54
#2006-02-15| 595.97
#2006-02-16| 595.86
#2006-02-17| 607.26
#2006-02-20| .
#2006-02-21| 610.78
#2006-02-22| 615.07
#2006-02-23| 612.96
#2006-02-24| 609.39
#2006-02-27| 609.29
#2006-02-28| 602.27
#2006-03-01| 609.64
#2006-03-02| 608.63
#2006-03-03| 607.32
#2006-03-06| 605.84
#2006-03-07| 593.10
#2006-03-08| 589.38
#2006-03-09| 595.03
#2006-03-10| 597.13
#2006-03-13| 600.42
#2006-03-14| 609.32
#2006-03-15| 618.27
#2006-03-16| 624.45
#2006-03-17| 623.58
#2006-03-20| 628.06
#2006-03-21| 621.51
#2006-03-22| 624.91
#2006-03-23| 626.14
#2006-03-24| 640.87
#2006-03-27| 636.77
#2006-03-28| 635.40
#2006-03-29| 629.67
#2006-03-30| 651.26
#2006-03-31| 642.48
#2006-04-03| 656.82
#2006-04-04| 663.97
#2006-04-05| 670.45
#2006-04-06| 673.15
#2006-04-07| 658.91
#2006-04-10| 665.21
#2006-04-11| 666.07
#2006-04-12| 658.91
#2006-04-13| 658.47
#2006-04-14| .
#2006-04-17| 668.08
#2006-04-18| 679.23
#2006-04-19| 690.49
#2006-04-20| 684.59
#2006-04-21| 701.50
#2006-04-24| 703.95
#2006-04-25| 701.18
#2006-04-26| 705.38
#2006-04-27| 698.65
#2006-04-28| 699.49
#2006-05-01| 702.66
#2006-05-02| 720.10
#2006-05-03| 710.77
#2006-05-04| 726.59
#2006-05-05| 742.52
#2006-05-08| 738.23
#2006-05-09| 750.02
#2006-05-10| 753.35
#2006-05-11| 760.07
#2006-05-12| 740.85
#2006-05-15| 707.76
#2006-05-16| 698.71
#2006-05-17| 672.00
#2006-05-18| 665.50
#2006-05-19| 652.58
#2006-05-22| 627.19
#2006-05-23| 665.56
#2006-05-24| 650.07
#2006-05-25| 663.63
#2006-05-26| 681.68
#2006-05-29| .
#2006-05-30| 674.81
#2006-05-31| 677.42
#2006-06-01| 668.86
#2006-06-02| 676.87
#2006-06-05| 675.29
#2006-06-06| 648.82
#2006-06-07| 647.12
#2006-06-08| 610.55
#2006-06-09| 623.54
#2006-06-12| 613.94
#2006-06-13| 590.48
#2006-06-14| 598.26
#2006-06-15| 626.84
#2006-06-16| 622.18
#2006-06-19| 619.03
#2006-06-20| 627.20
#2006-06-21| 634.05
#2006-06-22| 632.26
#2006-06-23| 630.49
#2006-06-26| 631.37
#2006-06-27| 629.14
#2006-06-28| 624.43
#2006-06-29| 644.15
#2006-06-30| 669.14
#2006-07-03| 676.96
#2006-07-04| .
#2006-07-05| 658.65
#2006-07-06| 665.39
#2006-07-07| 675.46
#2006-07-10| 669.87
#2006-07-11| 670.82
#2006-07-12| 678.28
#2006-07-13| 664.84
#2006-07-14| 650.72
#2006-07-17| 636.90
#2006-07-18| 631.31
#2006-07-19| 656.09
#2006-07-20| 661.21
#2006-07-21| 650.29
#2006-07-24| 656.06
#2006-07-25| 662.18
#2006-07-26| 665.11
#2006-07-27| 681.79
#2006-07-28| 686.32
#2006-07-31| 683.44
#2006-08-01| 674.97
#2006-08-02| 686.75
#2006-08-03| 679.60
#2006-08-04| 694.38
#2006-08-07| 681.98
#2006-08-08| 681.46
#2006-08-09| 684.21
#2006-08-10| 675.42
#2006-08-11| 677.10
#2006-08-14| 680.02
#2006-08-15| 686.35
#2006-08-16| 698.04
#2006-08-17| 701.30
#2006-08-18| 693.00
#2006-08-21| 703.39
#2006-08-22| 700.50
#2006-08-23| 694.85
#2006-08-24| 690.44
#2006-08-25| 691.73
#2006-08-28| 696.81
#2006-08-29| 692.04
#2006-08-30| 701.72
#2006-08-31| 695.55
#2006-09-01| 702.58
#2006-09-04| .
#2006-09-05| 711.91
#2006-09-06| 699.00
#2006-09-07| 683.55
#2006-09-08| 679.65
#2006-09-11| 665.76
#2006-09-12| 671.87
#2006-09-13| 671.10
#2006-09-14| 677.77
#2006-09-15| 667.01
#2006-09-18| 672.60
#2006-09-19| 668.08
#2006-09-20| 669.83
#2006-09-21| 675.92
#2006-09-22| 668.05
#2006-09-25| 656.86
#2006-09-26| 669.17
#2006-09-27| 679.27
#2006-09-28| 683.49
#2006-09-29| 680.69
#2006-10-02| 691.27
#2006-10-03| 683.70
#2006-10-04| 675.99
#2006-10-05| 686.14
#2006-10-06| 680.95
#2006-10-09| 692.76
#2006-10-10| 693.59
#2006-10-11| 692.12
#2006-10-12| 701.94
#2006-10-13| 705.67
#2006-10-16| 712.71
#2006-10-17| 702.50
#2006-10-18| 710.99
#2006-10-19| 721.82
#2006-10-20| 724.04
#2006-10-23| 723.56
#2006-10-24| 725.63
#2006-10-25| 734.60
#2006-10-26| 735.45
#2006-10-27| 738.61
#2006-10-30| 732.25
#2006-10-31| 739.45
#2006-11-01| 749.32
#2006-11-02| 742.33
#2006-11-03| 738.88
#2006-11-06| 752.72
#2006-11-07| 760.25
#2006-11-08| 755.23
#2006-11-09| 756.18
#2006-11-10| 757.96
#2006-11-13| 745.38
#2006-11-14| 745.53
#2006-11-15| 748.15
#2006-11-16| 748.76
#2006-11-17| 735.27
#2006-11-20| 740.50
#2006-11-21| 742.94
#2006-11-22| 751.06
#2006-11-23| .
#2006-11-24| 756.25
#2006-11-27| 748.47
#2006-11-28| 742.67
#2006-11-29| 756.14
#2006-11-30| 758.88
#2006-12-01| 761.96
#2006-12-04| 770.09
#2006-12-05| 780.78
#2006-12-06| 782.41
#2006-12-07| 780.63
#2006-12-08| 776.11
#2006-12-11| 775.21
#2006-12-12| 777.97
#2006-12-13| 783.40
#2006-12-14| 788.41
#2006-12-15| 787.90
#2006-12-18| 785.27
#2006-12-19| 783.78
#2006-12-20| 788.58
#2006-12-21| 781.51
#2006-12-22| 776.85
#2006-12-25| .
#2006-12-26| 775.56
#2006-12-27| 786.09
#2006-12-28| 789.98
#2006-12-29| 789.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 786.85
#2007-01-04| 766.01
#2007-01-05| 749.65
#2007-01-08| 754.20
#2007-01-09| 757.21
#2007-01-10| 751.73
#2007-01-11| 769.03
#2007-01-12| 776.01
#2007-01-15| .
#2007-01-16| 772.75
#2007-01-17| 772.03
#2007-01-18| 773.54
#2007-01-19| 779.15
#2007-01-22| 777.44
#2007-01-23| 788.83
#2007-01-24| 797.91
#2007-01-25| 792.75
#2007-01-26| 778.54
#2007-01-29| 782.75
#2007-01-30| 788.81
#2007-01-31| 794.38
#2007-02-01| 809.55
#2007-02-02| 803.82
#2007-02-05| 801.16
#2007-02-06| 804.47
#2007-02-07| 818.74
#2007-02-08| 807.13
#2007-02-09| 808.51
#2007-02-12| 802.80
#2007-02-13| 811.37
#2007-02-14| 828.25
#2007-02-15| 827.93
#2007-02-16| 822.84
#2007-02-19| .
#2007-02-20| 827.73
#2007-02-21| 821.37
#2007-02-22| 834.75
#2007-02-23| 843.65
#2007-02-26| 853.72
#2007-02-27| 820.90
#2007-02-28| 803.57
#2007-03-01| 792.28
#2007-03-02| 793.19
#2007-03-05| 775.36
#2007-03-06| 788.19
#2007-03-07| 798.45
#2007-03-08| 810.15
#2007-03-09| 808.43
#2007-03-12| 819.46
#2007-03-13| 811.62
#2007-03-14| 789.12
#2007-03-15| 817.63
#2007-03-16| 818.08
#2007-03-19| 830.44
#2007-03-20| 836.65
#2007-03-21| 844.15
#2007-03-22| 859.43
#2007-03-23| 858.11
#2007-03-26| 857.19
#2007-03-27| 860.80
#2007-03-28| 857.52
#2007-03-29| 870.25
#2007-03-30| 874.11
#2007-04-02| 879.13
#2007-04-03| 893.86
#2007-04-04| 896.41
#2007-04-05| 902.60
#2007-04-06| .
#2007-04-09| 897.69
#2007-04-10| 914.22
#2007-04-11| 908.91
#2007-04-12| 906.43
#2007-04-13| 913.55
#2007-04-16| 928.14
#2007-04-17| 929.93
#2007-04-18| 917.93
#2007-04-19| 912.78
#2007-04-20| 924.95
#2007-04-23| 920.01
#2007-04-24| 917.93
#2007-04-25| 929.00
#2007-04-26| 921.45
#2007-04-27| 921.35
#2007-04-30| 924.44
#2007-05-01| 920.29
#2007-05-02| 924.85
#2007-05-03| 927.00
#2007-05-04| 947.84
#2007-05-07| 952.77
#2007-05-08| 933.41
#2007-05-09| 956.36
#2007-05-10| 937.31
#2007-05-11| 948.47
#2007-05-14| 937.98
#2007-05-15| 945.92
#2007-05-16| 944.86
#2007-05-17| 934.58
#2007-05-18| 948.03
#2007-05-21| 960.80
#2007-05-22| 962.77
#2007-05-23| 968.51
#2007-05-24| 956.24
#2007-05-25| 962.03
#2007-05-28| .
#2007-05-29| 961.92
#2007-05-30| 955.03
#2007-05-31| 977.06
#2007-06-01| 989.22
#2007-06-04| 993.99
#2007-06-05| 995.93
#2007-06-06| 968.21
#2007-06-07| 955.03
#2007-06-08| 945.34
#2007-06-11| 962.99
#2007-06-12| 956.77
#2007-06-13| 970.88
#2007-06-14| 992.42
#2007-06-15|1012.59
#2007-06-18|1016.73
#2007-06-19|1018.42
#2007-06-20|1027.35
#2007-06-21|1015.90
#2007-06-22|1015.92
#2007-06-25|1012.50
#2007-06-26|1003.54
#2007-06-27| 990.77
#2007-06-28|1011.52
#2007-06-29|1024.94
#2007-07-02|1040.89
#2007-07-03|1049.55
#2007-07-04| .
#2007-07-05|1053.36
#2007-07-06|1069.82
#2007-07-09|1079.58
#2007-07-10|1062.99
#2007-07-11|1073.44
#2007-07-12|1085.43
#2007-07-13|1086.23
#2007-07-16|1083.68
#2007-07-17|1075.44
#2007-07-18|1059.26
#2007-07-19|1080.55
#2007-07-20|1072.89
#2007-07-23|1083.34
#2007-07-24|1063.11
#2007-07-25|1036.47
#2007-07-26|1002.87
#2007-07-27| 978.83
#2007-07-30| 995.85
#2007-07-31|1023.13
#2007-08-01| 997.01
#2007-08-02| 995.90
#2007-08-03| 986.18
#2007-08-06| 974.56
#2007-08-07| 977.96
#2007-08-08|1003.62
#2007-08-09| 969.17
#2007-08-10| 931.04
#2007-08-13| 961.84
#2007-08-14| 943.74
#2007-08-15| 934.06
#2007-08-16| 878.37
#2007-08-17| 897.62
#2007-08-20| 912.72
#2007-08-21| 923.67
#2007-08-22| 956.51
#2007-08-23| 960.69
#2007-08-24| 975.40
#2007-08-27| 975.25
#2007-08-28| 959.00
#2007-08-29| 966.95
#2007-08-30| 983.84
#2007-08-31|1001.53
#2007-09-03| .
#2007-09-04|1006.01
#2007-09-05| 992.92
#2007-09-06|1010.46
#2007-09-07| 986.86
#2007-09-10| 974.63
#2007-09-11| 998.15
#2007-09-12| 999.58
#2007-09-13|1012.59
#2007-09-14|1005.29
#2007-09-17| 994.01
#2007-09-18|1011.39
#2007-09-19|1059.73
#2007-09-20|1069.21
#2007-09-21|1078.91
#2007-09-24|1102.01
#2007-09-25|1083.06
#2007-09-26|1085.83
#2007-09-27|1097.64
#2007-09-28|1107.91
#2007-10-01|1127.89
#2007-10-02|1107.07
#2007-10-03|1107.89
#2007-10-04|1096.79
#2007-10-05|1113.11
#2007-10-08|1100.12
#2007-10-09|1109.65
#2007-10-10|1127.08
#2007-10-11|1152.86
#2007-10-12|1146.90
#2007-10-15|1138.12
#2007-10-16|1121.46
#2007-10-17|1130.38
#2007-10-18|1131.30
#2007-10-19|1124.17
#2007-10-22|1081.55
#2007-10-23|1113.12
#2007-10-24|1097.20
#2007-10-25|1119.86
#2007-10-26|1141.98
#2007-10-29|1158.66
#2007-10-30|1138.80
#2007-10-31|1150.42
#2007-11-01|1123.69
#2007-11-02|1119.00
#2007-11-05|1101.75
#2007-11-06|1126.25
#2007-11-07|1129.65
#2007-11-08|1166.60
#2007-11-09|1147.36
#2007-11-12|1111.01
#2007-11-13|1102.18
#2007-11-14|1121.75
#2007-11-15|1094.66
#2007-11-16|1082.43
#2007-11-19|1041.60
#2007-11-20|1076.91
#2007-11-21|1043.64
#2007-11-22| .
#2007-11-23|1076.69
#2007-11-26|1074.95
#2007-11-27|1063.78
#2007-11-28|1092.52
#2007-11-29|1117.56
#2007-11-30|1127.43
#2007-12-03|1111.61
#2007-12-04|1106.21
#2007-12-05|1126.65
#2007-12-06|1118.14
#2007-12-07|1145.57
#2007-12-10|1152.85
#2007-12-11|1146.94
#2007-12-12|1152.92
#2007-12-13|1110.71
#2007-12-14|1091.77
#2007-12-17|1060.53
#2007-12-18|1066.04
#2007-12-19|1065.38
#2007-12-20|1064.82
#2007-12-21|1094.73
#2007-12-24|1102.67
#2007-12-25| .
#2007-12-26|1108.80
#2007-12-27|1116.28
#2007-12-28|1125.67
#2007-12-31|1118.93
#2008-01-01| .
#2008-01-02|1113.47
#2008-01-03|1125.07
#2008-01-04|1110.46
#2008-01-07|1089.36
#2008-01-08|1102.71
#2008-01-09|1084.00
#2008-01-10|1065.63
#2008-01-11|1075.44
#2008-01-14|1093.55
#2008-01-15|1065.39
#2008-01-16|1016.11
#2008-01-17| 995.48
#2008-01-18| 993.83
#2008-01-21| .
#2008-01-22| 944.15
#2008-01-23| 913.94
#2008-01-24| 983.15
#2008-01-25| 991.81
#2008-01-28| 979.92
#2008-01-29|1012.61
#2008-01-30|1012.20
#2008-01-31|1032.18
#2008-02-01|1076.18
#2008-02-04|1081.52
#2008-02-05|1035.49
#2008-02-06|1042.53
#2008-02-07|1009.12
#2008-02-08|1022.84
#2008-02-11|1018.64
#2008-02-12|1066.23
#2008-02-13|1057.95
#2008-02-14|1075.51
#2008-02-15|1060.50
#2008-02-18| .
#2008-02-19|1094.41
#2008-02-20|1080.55
#2008-02-21|1108.03
#2008-02-22|1101.21
#2008-02-25|1112.27
#2008-02-26|1130.43
#2008-02-27|1148.93
#2008-02-28|1130.99
#2008-02-29|1118.26
#2008-03-03|1113.09
#2008-03-04|1105.01
#2008-03-05|1132.73
#2008-03-06|1140.86
#2008-03-07|1112.33
#2008-03-10|1074.07
#2008-03-11|1077.67
#2008-03-12|1116.36
#2008-03-13|1114.81
#2008-03-14|1126.33
#2008-03-17|1076.10
#2008-03-18|1110.87
#2008-03-19|1078.32
#2008-03-20|1028.90
#2008-03-21| .
#2008-03-24|1027.93
#2008-03-25|1081.87
#2008-03-26|1092.91
#2008-03-27|1111.68
#2008-03-28|1105.58
#2008-03-31|1118.47
#2008-04-01|1113.19
#2008-04-02|1126.67
#2008-04-03|1144.03
#2008-04-04|1167.22
#2008-04-07|1186.88
#2008-04-08|1186.44
#2008-04-09|1199.60
#2008-04-10|1192.42
#2008-04-11|1182.59
#2008-04-14|1174.20
#2008-04-15|1184.62
#2008-04-16|1233.05
#2008-04-17|1221.57
#2008-04-18|1225.74
#2008-04-21|1243.09
#2008-04-22|1250.63
#2008-04-23|1261.11
#2008-04-24|1231.63
#2008-04-25|1237.51
#2008-04-28|1248.95
#2008-04-29|1217.68
#2008-04-30|1220.69
#2008-05-01|1214.15
#2008-05-02|1235.41
#2008-05-05|1240.82
#2008-05-06|1264.04
#2008-05-07|1253.06
#2008-05-08|1273.21
#2008-05-09|1249.43
#2008-05-12|1263.10
#2008-05-13|1273.03
#2008-05-14|1299.20
#2008-05-15|1310.32
#2008-05-16|1318.05
#2008-05-19|1339.33
#2008-05-20|1298.18
#2008-05-21|1312.44
#2008-05-22|1320.42
#2008-05-23|1285.45
#2008-05-26| .
#2008-05-27|1265.45
#2008-05-28|1278.84
#2008-05-29|1279.49
#2008-05-30|1274.32
#2008-06-02|1271.25
#2008-06-03|1280.63
#2008-06-04|1264.89
#2008-06-05|1269.50
#2008-06-06|1276.79
#2008-06-09|1280.80
#2008-06-10|1241.30
#2008-06-11|1220.58
#2008-06-12|1229.17
#2008-06-13|1229.86
#2008-06-16|1244.68
#2008-06-17|1265.16
#2008-06-18|1251.03
#2008-06-19|1262.66
#2008-06-20|1252.02
#2008-06-23|1244.29
#2008-06-24|1244.12
#2008-06-25|1226.89
#2008-06-26|1225.69
#2008-06-27|1239.40
#2008-06-30|1249.92
#2008-07-01|1210.46
#2008-07-02|1177.60
#2008-07-03|1154.76
#2008-07-04| .
#2008-07-07|1165.21
#2008-07-08|1126.96
#2008-07-09|1160.28
#2008-07-10|1159.63
#2008-07-11|1147.34
#2008-07-14|1160.09
#2008-07-15|1129.62
#2008-07-16|1098.92
#2008-07-17|1118.78
#2008-07-18|1103.69
#2008-07-21|1123.05
#2008-07-22|1117.84
#2008-07-23|1105.57
#2008-07-24|1063.13
#2008-07-25|1078.28
#2008-07-28|1101.51
#2008-07-29|1100.12
#2008-07-30|1125.42
#2008-07-31|1129.15
#2008-08-01|1090.44
#2008-08-04|1057.71
#2008-08-05|1049.07
#2008-08-06|1067.36
#2008-08-07|1061.88
#2008-08-08|1024.29
#2008-08-11|1015.89
#2008-08-12| 998.50
#2008-08-13| 995.84
#2008-08-14|1019.10
#2008-08-15| 986.15
#2008-08-18| 992.77
#2008-08-19| 978.81
#2008-08-20|1006.78
#2008-08-21|1028.59
#2008-08-22|1028.16
#2008-08-25|1019.91
#2008-08-26|1008.95
#2008-08-27|1024.38
#2008-08-28|1029.56
#2008-08-29|1034.75
#2008-09-01| .
#2008-09-02| 982.41
#2008-09-03| 956.13
#2008-09-04| 923.51
#2008-09-05| 885.06
#2008-09-08| 905.84
#2008-09-09| 867.36
#2008-09-10| 857.29
#2008-09-11| 855.34
#2008-09-12| 908.87
#2008-09-15| 881.22
#2008-09-16| 843.08
#2008-09-17| 810.87
#2008-09-18| 819.29
#2008-09-19| 894.93
#2008-09-22| 899.69
#2008-09-23| 877.86
#2008-09-24| 860.52
#2008-09-25| 862.25
#2008-09-26| 829.63
#2008-09-29| 753.30
#2008-09-30| 754.14
#2008-10-01| 736.81
#2008-10-02| 686.84
#2008-10-03| 716.73
#2008-10-06| 634.41
#2008-10-07| 646.08
#2008-10-08| 591.03
#2008-10-09| 602.63
#2008-10-10| 550.96
#2008-10-13| 617.42
#2008-10-14| 628.92
#2008-10-15| 556.96
#2008-10-16| 501.19
#2008-10-17| 522.79
#2008-10-20| 541.50
#2008-10-21| 541.18
#2008-10-22| 491.99
#2008-10-23| 481.18
#2008-10-24| 462.68
#2008-10-27| 428.92
#2008-10-28| 434.31
#2008-10-29| 508.59
#2008-10-30| 516.11
#2008-10-31| 535.13
#2008-11-03| 548.62
#2008-11-04| 595.45
#2008-11-05| 572.76
#2008-11-06| 504.70
#2008-11-07| 518.92
#2008-11-10| 547.21
#2008-11-11| 505.36
#2008-11-12| 481.67
#2008-11-13| 477.17
#2008-11-14| 481.18
#2008-11-17| 470.03
#2008-11-18| 466.43
#2008-11-19| 431.18
#2008-11-20| 404.80
#2008-11-21| 404.38
#2008-11-24| 466.01
#2008-11-25| 468.38
#2008-11-26| 476.55
#2008-11-27| .
#2008-11-28| 484.15
#2008-12-01| 436.41
#2008-12-02| 440.24
#2008-12-03| 436.10
#2008-12-04| 436.01
#2008-12-05| 406.81
#2008-12-08| 457.55
#2008-12-09| 468.31
#2008-12-10| 484.62
#2008-12-11| 487.43
#2008-12-12| 479.51
#2008-12-15| 497.08
#2008-12-16| 503.24
#2008-12-17| 529.05
#2008-12-18| 532.16
#2008-12-19| 501.34
#2008-12-22| 488.50
#2008-12-23| 490.16
#2008-12-24| 489.29
#2008-12-25| .
#2008-12-26| 490.73
#2008-12-29| 508.68
#2008-12-30| 515.89
#2008-12-31| 509.27
#2009-01-01| .
#2009-01-02| 540.74
#2009-01-05| 537.30
#2009-01-06| 553.04
#2009-01-07| 550.22
#2009-01-08| 545.40
#2009-01-09| 526.91
#2009-01-12| 510.36
#2009-01-13| 498.72
#2009-01-14| 471.63
#2009-01-15| 462.24
#2009-01-16| 482.51
#2009-01-19| .
#2009-01-20| 449.51
#2009-01-21| 451.12
#2009-01-22| 449.41
#2009-01-23| 440.79
#2009-01-26| 471.23
#2009-01-27| 470.02
#2009-01-28| 489.52
#2009-01-29| 477.18
#2009-01-30| 454.59
#2009-02-02| 447.81
#2009-02-03| 461.29
#2009-02-04| 488.70
#2009-02-05| 490.89
#2009-02-06| 516.99
#2009-02-09| 529.92
#2009-02-10| 506.08
#2009-02-11| 502.21
#2009-02-12| 484.95
#2009-02-13| 499.03
#2009-02-16| .
#2009-02-17| 465.15
#2009-02-18| 462.76
#2009-02-19| 470.75
#2009-02-20| 446.94
#2009-02-23| 445.05
#2009-02-24| 438.49
#2009-02-25| 435.30
#2009-02-26| 446.61
#2009-02-27| 434.54
#2009-03-02| 407.36
#2009-03-03| 402.75
#2009-03-04| 437.99
#2009-03-05| 413.80
#2009-03-06| 417.53
#2009-03-09| 414.80
#2009-03-10| 446.60
#2009-03-11| 455.01
#2009-03-12| 449.62
#2009-03-13| 452.78
#2009-03-16| 461.96
#2009-03-17| 443.26
#2009-03-18| 441.95
#2009-03-19| 482.78
#2009-03-20| 492.70
#2009-03-23| 510.51
#2009-03-24| 507.09
#2009-03-25| 500.85
#2009-03-26| 507.53
#2009-03-27| 492.69
#2009-03-30| 461.29
#2009-03-31| 478.85
#2009-04-01| 483.11
#2009-04-02| 527.06
#2009-04-03| 525.54
#2009-04-06| 512.43
#2009-04-07| 501.37
#2009-04-08| 503.09
#2009-04-09| 527.93
#2009-04-10| .
#2009-04-13| 532.69
#2009-04-14| 546.85
#2009-04-15| 538.24
#2009-04-16| 546.12
#2009-04-17| 542.76
#2009-04-20| 510.81
#2009-04-21| 516.45
#2009-04-22| 531.09
#2009-04-23| 531.78
#2009-04-24| 557.88
#2009-04-27| 550.63
#2009-04-28| 533.43
#2009-04-29| 548.52
#2009-04-30| 561.87
#2009-05-01| 566.81
#2009-05-04| 588.15
#2009-05-05| 595.85
#2009-05-06| 603.29
#2009-05-07| 603.40
#2009-05-08| 619.13
#2009-05-11| 614.05
#2009-05-12| 606.83
#2009-05-13| 576.00
#2009-05-14| 579.24
#2009-05-15| 591.52
#2009-05-18| 599.34
#2009-05-19| 623.08
#2009-05-20| 652.14
#2009-05-21| 627.88
#2009-05-22| 643.41
#2009-05-25| .
#2009-05-26| 647.69
#2009-05-27| 647.61
#2009-05-28| 646.58
#2009-05-29| 664.59
#2009-06-01| 702.35
#2009-06-02| 714.85
#2009-06-03| 689.34
#2009-06-04| 674.30
#2009-06-05| 684.87
#2009-06-08| 663.93
#2009-06-09| 674.93
#2009-06-10| 695.42
#2009-06-11| 705.67
#2009-06-12| 693.79
#2009-06-15| 659.55
#2009-06-16| 659.39
#2009-06-17| 622.99
#2009-06-18| 624.78
#2009-06-19| 634.59
#2009-06-22| 608.23
#2009-06-23| 609.07
#2009-06-24| 637.76
#2009-06-25| 622.52
#2009-06-26| 631.06
#2009-06-29| 641.55
#2009-06-30| 628.76
#2009-07-01| 650.08
#2009-07-02| 620.26
#2009-07-03| .
#2009-07-06| 590.65
#2009-07-07| 595.07
#2009-07-08| 582.20
#2009-07-09| 595.24
#2009-07-10| 584.43
#2009-07-13| 598.03
#2009-07-14| 613.76
#2009-07-15| 641.72
#2009-07-16| 645.97
#2009-07-17| 651.17
#2009-07-20| 668.85
#2009-07-21| 681.92
#2009-07-22| 683.61
#2009-07-23| 709.50
#2009-07-24| 702.21
#2009-07-27| 709.67
#2009-07-28| 689.94
#2009-07-29| 689.02
#2009-07-30| 713.92
#2009-07-31| 723.85
#2009-08-03| 764.91
#2009-08-04| 755.49
#2009-08-05| 749.95
#2009-08-06| 744.22
#2009-08-07| 737.61
#2009-08-10| 723.10
#2009-08-11| 703.79
#2009-08-12| 713.77
#2009-08-13| 734.07
#2009-08-14| 718.86
#2009-08-17| 690.23
#2009-08-18| 702.82
#2009-08-19| 709.99
#2009-08-20| 723.99
#2009-08-21| 742.39
#2009-08-24| 759.11
#2009-08-25| 757.24
#2009-08-26| 734.80
#2009-08-27| 725.35
#2009-08-28| 746.62
#2009-08-31| 738.83
#2009-09-01| 719.73
#2009-09-02| 710.91
#2009-09-03| 717.97
#2009-09-04| 729.37
#2009-09-07| .
#2009-09-08| 774.21
#2009-09-09| 782.94
#2009-09-10| 780.83
#2009-09-11| 797.19
#2009-09-14| 795.18
#2009-09-15| 798.71
#2009-09-16| 822.64
#2009-09-17| 827.56
#2009-09-18| 817.45
#2009-09-21| 796.38
#2009-09-22| 810.24
#2009-09-23| 806.05
#2009-09-24| 782.46
#2009-09-25| 773.08
#2009-09-28| 791.20
#2009-09-29| 784.76
#2009-09-30| 782.88
#2009-10-01| 755.10
#2009-10-02| 741.75
#2009-10-05| 755.75
#2009-10-06| 792.94
#2009-10-07| 789.83
#2009-10-08| 816.67
#2009-10-09| 810.51
#2009-10-12| 820.85
#2009-10-13| 814.60
#2009-10-14| 854.95
#2009-10-15| 854.98
#2009-10-16| 845.04
#2009-10-19| 866.36
#2009-10-20| 858.08
#2009-10-21| 866.33
#2009-10-22| 851.65
#2009-10-23| 854.51
#2009-10-26| 842.04
#2009-10-27| 824.18
#2009-10-28| 788.83
#2009-10-29| 817.80
#2009-10-30| 787.51
#2009-11-02| 801.01
#2009-11-03| 788.33
#2009-11-04| 820.47
#2009-11-05| 829.38
#2009-11-06| 832.33
#2009-11-09| 866.68
#2009-11-10| 858.30
#2009-11-11| 871.37
#2009-11-12| 868.82
#2009-11-13| 874.66
#2009-11-16| 907.88
#2009-11-17| 896.42
#2009-11-18| 907.96
#2009-11-19| 878.89
#2009-11-20| 875.40
#2009-11-23| 909.59
#2009-11-24| 900.43
#2009-11-25| 913.50
#2009-11-26| .
#2009-11-27| 886.08
#2009-11-30| 880.46
#2009-12-01| 917.57
#2009-12-02| 931.17
#2009-12-03| 920.30
#2009-12-04| 908.19
#2009-12-07| 905.81
#2009-12-08| 879.24
#2009-12-09| 880.46
#2009-12-10| 883.97
#2009-12-11| 895.04
#2009-12-14| 903.88
#2009-12-15| 898.79
#2009-12-16| 912.83
#2009-12-17| 884.69
#2009-12-18| 879.33
#2009-12-21| 896.25
#2009-12-22| 889.73
#2009-12-23| 903.20
#2009-12-24| 908.75
#2009-12-25| .
#2009-12-28| 916.91
#2009-12-29| 924.98
#2009-12-30| 915.04
#2009-12-31| 921.70
#2010-01-01| .
#2010-01-04| 947.58
#2010-01-05| 947.35
#2010-01-06| 953.85
#2010-01-07| 950.03
#2010-01-08| 954.12
#2010-01-11| 961.89
#2010-01-12| 941.06
#2010-01-13| 943.88
#2010-01-14| 953.11
#2010-01-15| 932.26
#2010-01-18| .
#2010-01-19| 948.51
#2010-01-20| 908.39
#2010-01-21| 876.98
#2010-01-22| 876.62
#2010-01-25| 869.64
#2010-01-26| 861.05
#2010-01-27| 853.18
#2010-01-28| 830.45
#2010-01-29| 839.62
#2010-02-01| 850.23
#2010-02-02| 869.47
#2010-02-03| 860.07
#2010-02-04| 820.42
#2010-02-05| 797.31
#2010-02-08| 810.23
#2010-02-09| 821.83
#2010-02-10| 813.36
#2010-02-11| 820.03
#2010-02-12| 818.71
#2010-02-15| .
#2010-02-16| 847.73
#2010-02-17| 854.13
#2010-02-18| 860.09
#2010-02-19| 851.48
#2010-02-22| 856.00
#2010-02-23| 840.03
#2010-02-24| 840.24
#2010-02-25| 816.03
#2010-02-26| 833.84
#2010-03-01| 842.65
#2010-03-02| 858.64
#2010-03-03| 884.83
#2010-03-04| 874.30
#2010-03-05| 897.23
#2010-03-08| 898.22
#2010-03-09| 893.28
#2010-03-10| 907.17
#2010-03-11| 899.77
#2010-03-12| 910.76
#2010-03-15| 891.56
#2010-03-16| 909.19
#2010-03-17| 920.93
#2010-03-18| 908.54
#2010-03-19| 891.09
#2010-03-22| 897.07
#2010-03-23| 906.71
#2010-03-24| 897.02
#2010-03-25| 906.16
#2010-03-26| 906.89
#2010-03-29| 919.28
#2010-03-30| 919.03
#2010-03-31| 928.83
#2010-04-01| 951.16
#2010-04-02| .
#2010-04-05| 949.69
#2010-04-06| 952.27
#2010-04-07| 940.96
#2010-04-08| 930.19
#2010-04-09| 949.18
#2010-04-12| 952.05
#2010-04-13| 941.40
#2010-04-14| 956.38
#2010-04-15| 954.45
#2010-04-16| 927.35
#2010-04-19| 915.72
#2010-04-20| 925.42
#2010-04-21| 912.34
#2010-04-22| 899.72
#2010-04-23| 919.17
#2010-04-26| 935.87
#2010-04-27| 900.75
#2010-04-28| 883.32
#2010-04-29| 894.32
#2010-04-30| 880.61
#2010-05-03| 877.76
#2010-05-04| 827.13
#2010-05-05| 815.53
#2010-05-06| 802.24
#2010-05-07| 775.64
#2010-05-10| 842.14
#2010-05-11| 824.46
#2010-05-12| 834.73
#2010-05-13| 839.12
#2010-05-14| 795.32
#2010-05-17| 784.91
#2010-05-18| 798.99
#2010-05-19| 760.06
#2010-05-20| 733.61
#2010-05-21| 753.21
#2010-05-24| 748.43
#2010-05-25| 719.27
#2010-05-26| 749.88
#2010-05-27| 778.31
#2010-05-28| 774.46
#2010-05-31| .
#2010-06-01| 776.90
#2010-06-02| 768.03
#2010-06-03| 775.44
#2010-06-04| 751.59
#2010-06-07| 736.82
#2010-06-08| 735.86
#2010-06-09| 762.39
#2010-06-10| 783.62
#2010-06-11| 779.64
#2010-06-14| 810.14
#2010-06-15| 813.51
#2010-06-16| 816.95
#2010-06-17| 816.44
#2010-06-18| 819.84
#2010-06-21| 843.33
#2010-06-22| 831.23
#2010-06-23| 820.05
#2010-06-24| 809.02
#2010-06-25| 796.21
#2010-06-28| 813.75
#2010-06-29| 767.49
#2010-06-30| 761.41
#2010-07-01| 750.44
#2010-07-02| 760.89
#2010-07-05| .
#2010-07-06| 781.54
#2010-07-07| 782.34
#2010-07-08| 794.55
#2010-07-09| 804.61
#2010-07-12| 796.35
#2010-07-13| 816.36
#2010-07-14| 818.62
#2010-07-15| 815.20
#2010-07-16| 807.01
#2010-07-19| 803.56
#2010-07-20| 808.82
#2010-07-21| 820.38
#2010-07-22| 840.75
#2010-07-23| 847.20
#2010-07-26| 854.54
#2010-07-27| 855.30
#2010-07-28| 855.12
#2010-07-29| 852.52
#2010-07-30| 847.74
#2010-08-02| 892.05
#2010-08-03| 891.50
#2010-08-04| 888.46
#2010-08-05| 892.10
#2010-08-06| 897.61
#2010-08-09| 901.77
#2010-08-10| 875.72
#2010-08-11| 842.72
#2010-08-12| 840.43
#2010-08-13| 834.74
#2010-08-16| 843.81
#2010-08-17| 859.65
#2010-08-18| 853.24
#2010-08-19| 838.60
#2010-08-20| 819.34
#2010-08-23| 819.64
#2010-08-24| 801.98
#2010-08-25| 788.58
#2010-08-26| 807.48
#2010-08-27| 810.10
#2010-08-30| 807.49
#2010-08-31| 814.98
#2010-09-01| 852.51
#2010-09-02| 853.28
#2010-09-03| 863.88
#2010-09-06| .
#2010-09-07| 849.63
#2010-09-08| 864.82
#2010-09-09| 875.65
#2010-09-10| 875.50
#2010-09-13| 896.27
#2010-09-14| 904.89
#2010-09-15| 905.69
#2010-09-16| 906.33
#2010-09-17| 904.66
#2010-09-20| 918.00
#2010-09-21| 913.22
#2010-09-22| 930.22
#2010-09-23| 927.01
#2010-09-24| 946.74
#2010-09-27| 945.14
#2010-09-28| 954.30
#2010-09-29| 950.78
#2010-09-30| 945.51
#2010-10-01| 957.06
#2010-10-04| 944.46
#2010-10-05| 973.09
#2010-10-06| 994.83
#2010-10-07| 988.54
#2010-10-08|1004.00
#2010-10-11|1000.59
#2010-10-12| 989.30
#2010-10-13|1023.40
#2010-10-14|1040.93
#2010-10-15|1036.48
#2010-10-18|1028.83
#2010-10-19| 998.50
#2010-10-20|1025.04
#2010-10-21|1034.65
#2010-10-22|1025.08
#2010-10-25|1043.35
#2010-10-26|1031.24
#2010-10-27|1010.46
#2010-10-28|1020.52
#2010-10-29|1015.04
#2010-11-01|1023.89
#2010-11-02|1042.57
#2010-11-03|1039.98
#2010-11-04|1091.65
#2010-11-05|1094.17
#2010-11-08|1082.52
#2010-11-09|1098.14
#2010-11-10|1066.62
#2010-11-11|1075.33
#2010-11-12|1059.92
#2010-11-15|1064.95
#2010-11-16|1020.58
#2010-11-17|1026.88
#2010-11-18|1052.69
#2010-11-19|1052.03
#2010-11-22|1042.30
#2010-11-23|1014.81
#2010-11-24|1030.86
#2010-11-25| .
#2010-11-26|1021.61
#2010-11-29| 990.32
#2010-11-30| 993.49
#2010-12-01|1023.56
#2010-12-02|1050.87
#2010-12-03|1066.79
#2010-12-06|1072.78
#2010-12-07|1091.47
#2010-12-08|1073.76
#2010-12-09|1067.95
#2010-12-10|1074.61
#2010-12-13|1095.51
#2010-12-14|1092.06
#2010-12-15|1088.66
#2010-12-16|1080.21
#2010-12-17|1077.11
#2010-12-20|1080.36
#2010-12-21|1101.69
#2010-12-22|1101.56
#2010-12-23|1096.32
#2010-12-24| .
#2010-12-27|1096.94
#2010-12-28|1096.25
#2010-12-29|1107.21
#2010-12-30|1107.02
#2010-12-31|1111.72
#2011-01-03|1109.20
#2011-01-04|1106.69
#2011-01-05|1084.69
#2011-01-06|1079.46
#2011-01-07|1073.02
#2011-01-10|1058.89
#2011-01-11|1073.74
#2011-01-12|1105.65
#2011-01-13|1112.73
#2011-01-14|1102.32
#2011-01-17| .
#2011-01-18|1112.00
#2011-01-19|1098.08
#2011-01-20|1061.84
#2011-01-21|1080.76
#2011-01-24|1089.53
#2011-01-25|1079.99
#2011-01-26|1104.46
#2011-01-27|1105.23
#2011-01-28|1078.54
#2011-01-31|1088.04
#2011-02-01|1116.79
#2011-02-02|1131.81
#2011-02-03|1118.46
#2011-02-04|1116.97
#2011-02-07|1133.30
#2011-02-08|1142.23
#2011-02-09|1136.33
#2011-02-10|1125.78
#2011-02-11|1130.01
#2011-02-14|1140.04
#2011-02-15|1137.08
#2011-02-16|1128.59
#2011-02-17|1132.01
#2011-02-18|1131.84
#2011-02-21| .
#2011-02-22|1116.12
#2011-02-23|1095.19
#2011-02-24|1094.55
#2011-02-25|1107.72
#2011-02-28|1129.36
#2011-03-01|1128.69
#2011-03-02|1131.54
#2011-03-03|1149.43
#2011-03-04|1146.05
#2011-03-07|1139.08
#2011-03-08|1120.96
#2011-03-09|1115.45
#2011-03-10|1079.58
#2011-03-11|1075.67
#2011-03-14|1078.10
#2011-03-15|1048.56
#2011-03-16|1031.11
#2011-03-17|1064.03
#2011-03-18|1079.00
#2011-03-21|1097.45
#2011-03-22|1094.11
#2011-03-23|1099.95
#2011-03-24|1121.93
#2011-03-25|1119.73
#2011-03-28|1114.76
#2011-03-29|1125.42
#2011-03-30|1138.28
#2011-03-31|1142.96
#2011-04-01|1159.01
#2011-04-04|1176.42
#2011-04-05|1174.40
#2011-04-06|1189.41
#2011-04-07|1176.20
#2011-04-08|1204.55
#2011-04-11|1209.50
#2011-04-12|1175.47
#2011-04-13|1182.58
#2011-04-14|1174.82
#2011-04-15|1174.13
#2011-04-18|1134.28
#2011-04-19|1150.29
#2011-04-20|1198.44
#2011-04-21|1218.43
#2011-04-22| .
#2011-04-25|1214.99
#2011-04-26|1220.53
#2011-04-27|1217.29
#2011-04-28|1237.42
#2011-04-29|1247.24
#2011-05-02|1253.23
#2011-05-03|1234.01
#2011-05-04|1205.15
#2011-05-05|1180.18
#2011-05-06|1197.34
#2011-05-09|1176.54
#2011-05-10|1200.85
#2011-05-11|1183.38
#2011-05-12|1157.25
#2011-05-13|1153.33
#2011-05-16|1164.48
#2011-05-17|1137.75
#2011-05-18|1153.85
#2011-05-19|1155.60
#2011-05-20|1144.67
#2011-05-23|1113.08
#2011-05-24|1132.74
#2011-05-25|1134.93
#2011-05-26|1136.84
#2011-05-27|1163.61
#2011-05-30| .
#2011-05-31|1189.43
#2011-06-01|1182.61
#2011-06-02|1156.78
#2011-06-03|1159.96
#2011-06-06|1166.17
#2011-06-07|1174.03
#2011-06-08|1151.88
#2011-06-09|1164.40
#2011-06-10|1134.78
#2011-06-13|1137.82
#2011-06-14|1155.44
#2011-06-15|1127.64
#2011-06-16|1109.98
#2011-06-17|1119.95
#2011-06-20|1114.82
#2011-06-21|1144.80
#2011-06-22|1150.59
#2011-06-23|1102.77
#2011-06-24|1110.82
#2011-06-27|1114.34
#2011-06-28|1132.58
#2011-06-29|1161.21
#2011-06-30|1182.61
#2011-07-01|1188.56
#2011-07-04| .
#2011-07-05|1191.08
#2011-07-06|1182.59
#2011-07-07|1202.65
#2011-07-08|1183.51
#2011-07-11|1147.09
#2011-07-12|1137.02
#2011-07-13|1165.58
#2011-07-14|1153.98
#2011-07-15|1147.55
#2011-07-18|1122.95
#2011-07-19|1143.72
#2011-07-20|1149.20
#2011-07-21|1166.94
#2011-07-22|1171.48
#2011-07-25|1173.96
#2011-07-26|1180.19
#2011-07-27|1162.35
#2011-07-28|1140.14
#2011-07-29|1139.41
#2011-08-01|1110.57
#2011-08-02|1083.22
#2011-08-03|1059.28
#2011-08-04| 998.47
#2011-08-05| 971.98
#2011-08-08| 918.87
#2011-08-09| 942.03
#2011-08-10| 907.94
#2011-08-11| 946.12
#2011-08-12| 971.92
#2011-08-15| 992.74
#2011-08-16| 983.96
#2011-08-17| 990.58
#2011-08-18| 924.28
#2011-08-19| 911.50
#2011-08-22| 907.56
#2011-08-23| 914.04
#2011-08-24| 936.27
#2011-08-25| 920.45
#2011-08-26| 917.97
#2011-08-29| 941.49
#2011-08-30| 954.09
#2011-08-31| 986.06
#2011-09-01| 969.81
#2011-09-02| 941.93
#2011-09-05| .
#2011-09-06| 885.23
#2011-09-07| 918.76
#2011-09-08| 926.09
#2011-09-09| 880.30
#2011-09-12| 857.08
#2011-09-13| 866.09
#2011-09-14| 876.44
#2011-09-15| 904.14
#2011-09-16| 904.55
#2011-09-19| 865.05
#2011-09-20| 886.17
#2011-09-21| 857.62
#2011-09-22| 787.57
#2011-09-23| 790.02
#2011-09-26| 794.52
#2011-09-27| 849.92
#2011-09-28| 827.26
#2011-09-29| 824.57
#2011-09-30| 795.44
#2011-10-03| 774.69
#2011-10-04| 748.16
#2011-10-05| 785.11
#2011-10-06| 827.11
#2011-10-07| 837.26
#2011-10-10| 868.90
#2011-10-11| 869.38
#2011-10-12| 901.01
#2011-10-13| 881.26
#2011-10-14| 900.30
#2011-10-17| 880.22
#2011-10-18| 868.95
#2011-10-19| 873.18
#2011-10-20| 845.56
#2011-10-21| 888.39
#2011-10-24| 918.34
#2011-10-25| 912.67
#2011-10-26| 904.44
#2011-10-27| 977.30
#2011-10-28| 985.63
#2011-10-31| 935.81
#2011-11-01| 881.98
#2011-11-02| 908.77
#2011-11-03| 929.10
#2011-11-04| 920.42
#2011-11-07| 917.33
#2011-11-08| 930.88
#2011-11-09| 900.81
#2011-11-10| 893.50
#2011-11-11| 925.55
#2011-11-14| 904.77
#2011-11-15| 894.99
#2011-11-16| 892.81
#2011-11-17| 873.59
#2011-11-18| 860.02
#2011-11-21| 817.32
#2011-11-22| 814.79
#2011-11-23| 798.75
#2011-11-24| .
#2011-11-25| 802.15
#2011-11-28| 841.17
#2011-11-29| 846.72
#2011-11-30| 900.76
#2011-12-01| 887.24
#2011-12-02| 896.92
#2011-12-05| 909.06
#2011-12-06| 898.38
#2011-12-07| 894.96
#2011-12-08| 870.17
#2011-12-09| 882.32
#2011-12-12| 847.04
#2011-12-13| 844.18
#2011-12-14| 812.38
#2011-12-15| 820.74
#2011-12-16| 829.27
#2011-12-19| 822.06
#2011-12-20| 852.78
#2011-12-21| 846.72
#2011-12-22| 857.99
#2011-12-23| 861.09
#2011-12-26| .
#2011-12-27| 865.07
#2011-12-28| 845.22
#2011-12-29| 852.35
#2011-12-30| 864.94
#2012-01-02| .
#2012-01-03| 912.17
#2012-01-04| 901.67
#2012-01-05| 889.31
#2012-01-06| 882.92
#2012-01-09| 879.87
#2012-01-10| 911.63
#2012-01-11| 905.44
#2012-01-12| 918.66
#2012-01-13| 908.97
#2012-01-16| .
#2012-01-17| 935.43
#2012-01-18| 945.02
#2012-01-19| 958.30
#2012-01-20| 953.06
#2012-01-23| 969.29
#2012-01-24| 958.21
#2012-01-25| 953.48
#2012-01-26| 990.94
#2012-01-27| 978.15
#2012-01-30| 963.67
#2012-01-31| 963.61
#2012-02-01| 996.45
#2012-02-02|1011.08
#2012-02-03|1022.18
#2012-02-06|1014.03
#2012-02-07|1014.38
#2012-02-08|1010.94
#2012-02-09|1018.85
#2012-02-10| 992.11
#2012-02-13|1004.23
#2012-02-14| 989.45
#2012-02-15| 986.63
#2012-02-16| 985.65
#2012-02-17| 998.61
#2012-02-20| .
#2012-02-21|1021.29
#2012-02-22|1011.25
#2012-02-23|1016.88
#2012-02-24|1028.36
#2012-02-27|1023.96
#2012-02-28|1032.29
#2012-02-29|1020.86
#2012-03-01|1026.91
#2012-03-02|1012.68
#2012-03-05| 991.55
#2012-03-06| 951.41
#2012-03-07| 959.63
#2012-03-08| 990.42
#2012-03-09| 989.83
#2012-03-12| 986.15
#2012-03-13|1003.65
#2012-03-14| 989.04
#2012-03-15| 998.96
#2012-03-16|1011.96
#2012-03-19|1015.85
#2012-03-20| 992.74
#2012-03-21| 991.87
#2012-03-22| 970.72
#2012-03-23| 981.01
#2012-03-26| 994.17
#2012-03-27| 993.28
#2012-03-28| 969.93
#2012-03-29| 965.59
#2012-03-30| 982.67
#2012-04-02|1002.14
#2012-04-03| 994.73
#2012-04-04| 952.04
#2012-04-05| 956.61
#2012-04-06| .
#2012-04-09| 957.48
#2012-04-10| 928.73
#2012-04-11| 941.92
#2012-04-12| 968.48
#2012-04-13| 946.97
#2012-04-16| 950.01
#2012-04-17| 978.54
#2012-04-18| 974.81
#2012-04-19| 973.57
#2012-04-20| 987.53
#2012-04-23| 948.35
#2012-04-24| 960.83
#2012-04-25| 982.08
#2012-04-26| 988.41
#2012-04-27|1003.24
#2012-04-30| 991.18
#2012-05-01| 998.82
#2012-05-02| 987.35
#2012-05-03| 981.87
#2012-05-04| 949.72
#2012-05-07| 949.00
#2012-05-08| 920.47
#2012-05-09| 922.44
#2012-05-10| 928.36
#2012-05-11| 927.33
#2012-05-14| 897.89
#2012-05-15| 882.08
#2012-05-16| 875.99
#2012-05-17| 862.01
#2012-05-18| 851.63
#2012-05-21| 864.29
#2012-05-22| 883.98
#2012-05-23| 844.53
#2012-05-24| 852.09
#2012-05-25| 843.29
#2012-05-28| .
#2012-05-29| 869.45
#2012-05-30| 839.39
#2012-05-31| 830.03
#2012-06-01| 810.88
#2012-06-04| 810.44
#2012-06-05| 809.27
#2012-06-06| 840.89
#2012-06-07| 863.41
#2012-06-08| 843.17
#2012-06-11| 847.03
#2012-06-12| 850.41
#2012-06-13| 851.17
#2012-06-14| 846.91
#2012-06-15| 862.53
#2012-06-18| 862.79
#2012-06-19| 885.75
#2012-06-20| 891.30
#2012-06-21| 869.68
#2012-06-22| 846.01
#2012-06-25| 827.48
#2012-06-26| 829.98
#2012-06-27| 832.41
#2012-06-28| 824.95
#2012-06-29| 871.78
#2012-07-02| 874.91
#2012-07-03| 893.70
#2012-07-04| .
#2012-07-05| 878.87
#2012-07-06| 862.74
#2012-07-09| 853.37
#2012-07-10| 854.97
#2012-07-11| 854.28
#2012-07-12| 836.15
#2012-07-13| 859.76
#2012-07-16| 858.08
#2012-07-17| 854.07
#2012-07-18| 868.60
#2012-07-19| 883.99
#2012-07-20| 864.26
#2012-07-23| 833.83
#2012-07-24| 829.20
#2012-07-25| 831.57
#2012-07-26| 864.91
#2012-07-27| 882.37
#2012-07-30| 888.09
#2012-07-31| 886.49
#2012-08-01| 888.91
#2012-08-02| 861.15
#2012-08-03| 897.69
#2012-08-06| 909.06
#2012-08-07| 921.92
#2012-08-08| 924.57
#2012-08-09| 925.87
#2012-08-10| 924.94
#2012-08-13| 920.71
#2012-08-14| 924.38
#2012-08-15| 913.60
#2012-08-16| 924.74
#2012-08-17| 923.42
#2012-08-20| 920.16
#2012-08-21| 940.90
#2012-08-22| 924.93
#2012-08-23| 931.29
#2012-08-24| 924.32
#2012-08-27| 928.38
#2012-08-28| 925.54
#2012-08-29| 918.68
#2012-08-30| 898.44
#2012-08-31| 913.65
#2012-09-03| .
#2012-09-04| 908.26
#2012-09-05| 913.19
#2012-09-06| 946.43
#2012-09-07| 973.46
#2012-09-10| 974.84
#2012-09-11| 981.57
#2012-09-12| 984.01
#2012-09-13| 981.80
#2012-09-14|1034.67
#2012-09-17|1029.87
#2012-09-18|1018.02
#2012-09-19|1021.44
#2012-09-20|1007.61
#2012-09-21|1011.44
#2012-09-24| 996.73
#2012-09-25|1001.61
#2012-09-26| 973.46
#2012-09-27| 983.21
#2012-09-28| 975.74
#2012-10-01| 997.98
#2012-10-02| 990.23
#2012-10-03| 983.73
#2012-10-04| 984.22
#2012-10-05|1000.90
#2012-10-08| 982.46
#2012-10-09| 977.73
#2012-10-10| 970.67
#2012-10-11| 986.05
#2012-10-12| 977.22
#2012-10-15| 973.02
#2012-10-16| 994.38
#2012-10-17|1017.19
#2012-10-18|1020.31
#2012-10-19|1005.59
#2012-10-22|1002.18
#2012-10-23| 969.76
#2012-10-24| 977.54
#2012-10-25| 979.55
#2012-10-26| 981.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.08
#2012-11-01| 994.40
#2012-11-02| 991.85
#2012-11-05| 979.21
#2012-11-06| 987.92
#2012-11-07| 966.83
#2012-11-08| 962.39
#2012-11-09| 959.16
#2012-11-12| 956.22
#2012-11-13| 957.15
#2012-11-14| 944.62
#2012-11-15| 938.73
#2012-11-16| 923.64
#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|1061.79
#2012-12-25|1061.79
#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|1072.45
#2013-01-15|1068.95
#2013-01-16|1063.54
#2013-01-17|1070.65
#2013-01-18|1064.54
#2013-01-21|1075.34
#2013-01-22|1071.71
#2013-01-23|1071.50
#2013-01-24|1082.14
#2013-01-25|1093.83
#2013-01-28|1085.51
#2013-01-29|1092.61
#2013-01-30|1088.65
#2013-01-31|1086.02
#2013-02-01|1109.28
#2013-02-04|1080.02
#2013-02-05|1079.25
#2013-02-06|1075.29
#2013-02-07|1066.99
#2013-02-08|1073.85
#2013-02-11|1068.42
#2013-02-12|1072.65
#2013-02-13|1083.63
#2013-02-14|1071.81
#2013-02-15|1068.71
#2013-02-18|1064.13
#2013-02-19|1078.84
#2013-02-20|1066.57
#2013-02-21|1034.96
#2013-02-22|1042.15
#2013-02-25|1050.64
#2013-02-26|1028.83
#2013-02-27|1039.44
#2013-02-28|1041.84
#2013-03-01|1024.01
#2013-03-04|1016.20
#2013-03-05|1042.68
#2013-03-06|1038.50
#2013-03-07|1044.16
#2013-03-08|1037.82
#2013-03-11|1041.15
#2013-03-12|1043.35
#2013-03-13|1036.13
#2013-03-14|1045.98
#2013-03-15|1051.89
#2013-03-18|1037.30
#2013-03-19|1016.96
#2013-03-20|1024.99
#2013-03-21|1012.79
#2013-03-22|1009.50
#2013-03-25| 997.42
#2013-03-26| 999.98
#2013-03-27| 988.72
#2013-03-28| 993.08
#2013-03-29| .
#2013-04-01| 994.41
#2013-04-02| 996.89
#2013-04-03| 988.43
#2013-04-04| 981.71
#2013-04-05| 975.51
#2013-04-08| 977.67
#2013-04-09| 992.19
#2013-04-10|1005.94
#2013-04-11|1010.40
#2013-04-12| 992.61
#2013-04-15| 973.25
#2013-04-16| 976.24
#2013-04-17| 944.92
#2013-04-18| 950.99
#2013-04-19| 956.97
#2013-04-22| 952.04
#2013-04-23| 964.31
#2013-04-24| 977.49
#2013-04-25| 993.97
#2013-04-26| 993.97
#2013-04-29|1004.09
#2013-04-30|1004.37
#2013-05-01|1004.01
#2013-05-02| 999.60
#2013-05-03|1025.01
#2013-05-06|1021.75
#2013-05-07|1030.77
#2013-05-08|1045.00
#2013-05-09|1040.75
#2013-05-10|1026.81
#2013-05-13|1026.22
#2013-05-14|1023.65
#2013-05-15|1013.73
#2013-05-16|1019.24
#2013-05-17|1014.72
#2013-05-20|1015.50
#2013-05-21|1028.44
#2013-05-22|1033.92
#2013-05-23|1011.48
#2013-05-24|1011.69
#2013-05-27|1014.99
#2013-05-28|1018.14
#2013-05-29|1014.93
#2013-05-30|1029.06
#2013-05-31|1012.85
#2013-06-03|1017.81
#2013-06-04|1016.33
#2013-06-05|1000.56
#2013-06-06| 996.68
#2013-06-07|1011.86
#2013-06-10|1008.36
#2013-06-11| 998.15
#2013-06-12| 999.65
#2013-06-13|1000.13
#2013-06-14|1010.24
#2013-06-17|1015.09
#2013-06-18|1018.12
#2013-06-19|1016.32
#2013-06-20| 962.74
#2013-06-21| 948.47
#2013-06-24| 923.13
#2013-06-25| 935.83
#2013-06-26| 937.39
#2013-06-27| 939.49
#2013-06-28| 935.46
#2013-07-01| 947.30
#2013-07-02| 942.47
#2013-07-03| 930.39
#2013-07-04| 945.99
#2013-07-05| 912.85
#2013-07-08| 931.64
#2013-07-09| 941.51
#2013-07-10| 943.70
#2013-07-11| 978.32
#2013-07-12| 975.42
#2013-07-15| 976.30
#2013-07-16| 981.99
#2013-07-17| 989.86
#2013-07-18| 995.28
#2013-07-19| 996.01
#2013-07-22|1000.71
#2013-07-23|1008.21
#2013-07-24|1008.05
#2013-07-25| 991.70
#2013-07-26| 992.51
#2013-07-29| 996.30
#2013-07-30| 998.06
#2013-07-31| 998.03
#2013-08-01|1012.96
#2013-08-02|1016.90
#2013-08-05|1014.41
#2013-08-06|1004.12
#2013-08-07| 999.89
#2013-08-08|1017.72
#2013-08-09|1034.02
#2013-08-12|1037.54
#2013-08-13|1047.41
#2013-08-14|1052.00
#2013-08-15|1040.89
#2013-08-16|1054.70
#2013-08-19|1050.21
#2013-08-20|1047.51
#2013-08-21|1039.48
#2013-08-22|1052.28
#2013-08-23|1062.60
#2013-08-26|1061.01
#2013-08-27|1042.93
#2013-08-28|1029.03
#2013-08-29|1021.38
#2013-08-30|1009.40
#2013-09-02|1032.72
#2013-09-03|1031.07
#2013-09-04|1040.01
#2013-09-05|1034.29
#2013-09-06|1039.74
#2013-09-09|1046.96
#2013-09-10|1069.34
#2013-09-11|1074.03
#2013-09-12|1071.06
#2013-09-13|1065.33
#2013-09-16|1084.39
#2013-09-17|1076.95
#2013-09-18|1079.29
#2013-09-19|1104.01
#2013-09-20|1093.17
#2013-09-23|1089.74
#2013-09-24|1085.91
#2013-09-25|1091.24
#2013-09-26|1090.38
#2013-09-27|1086.31
#2013-09-30|1078.08
#2013-10-01|1075.98
#2013-10-02|1078.39
#2013-10-03|1071.33
#2013-10-04|1068.08
#2013-10-07|1060.70
#2013-10-08|1054.58
#2013-10-09|1038.39
#2013-10-10|1055.65
#2013-10-11|1067.59
#2013-10-14|1071.38
#2013-10-15|1081.62
#2013-10-16|1082.13
#2013-10-17|1095.95
#2013-10-18|1106.18
#2013-10-21|1108.69
#2013-10-22|1125.34
#2013-10-23|1121.14
#2013-10-24|1123.96
#2013-10-25|1127.62
#2013-10-28|1126.71
#2013-10-29|1124.41
#2013-10-30|1127.05
#2013-10-31|1109.98
#2013-11-01|1095.21
#2013-11-04|1112.58
#2013-11-05|1118.17
#2013-11-06|1124.57
#2013-11-07|1112.30
#2013-11-08|1107.50
#2013-11-11|1111.13
#2013-11-12|1103.77
#2013-11-13|1092.66
#2013-11-14|1109.09
#2013-11-15|1114.01
#2013-11-18|1119.09
#2013-11-19|1113.76
#2013-11-20|1113.31
#2013-11-21|1105.83
#2013-11-22|1104.62
#2013-11-25|1105.66
#2013-11-26|1099.37
#2013-11-27|1108.97
#2013-11-28|1123.40
#2013-11-29|1127.01
#2013-12-02|1116.96
#2013-12-03|1101.26
#2013-12-04|1093.85
#2013-12-05|1097.38
#2013-12-06|1106.87
#2013-12-09|1111.24
#2013-12-10|1106.54
#2013-12-11|1098.52
#2013-12-12|1084.57
#2013-12-13|1084.11
#2013-12-16|1099.37
#2013-12-17|1093.66
#2013-12-18|1105.02
#2013-12-19|1109.14
#2013-12-20|1113.55
#2013-12-23|1126.77
#2013-12-24|1126.08
#2013-12-25|1126.08
#2013-12-26|1128.58
#2013-12-27|1153.36
#2013-12-30|1156.16
#2013-12-31|1155.15
#2014-01-01|1155.15
#2014-01-02|1133.58
#2014-01-03|1136.44
#2014-01-06|1126.49
#2014-01-07|1126.11
#2014-01-08|1124.05
#2014-01-09|1106.46
#2014-01-10|1120.38
#2014-01-13|1121.25
#2014-01-14|1122.73
#2014-01-15|1130.75
#2014-01-16|1144.05
#2014-01-17|1152.55
#2014-01-20|1153.49
#2014-01-21|1145.81
#2014-01-22|1150.73
#2014-01-23|1150.63
#2014-01-24|1118.53
#2014-01-27|1108.94
#2014-01-28|1120.49
#2014-01-29|1121.26
#2014-01-30|1116.06
#2014-01-31|1106.42
#2014-02-03|1093.77
#2014-02-04|1087.38
#2014-02-05|1089.11
#2014-02-06|1110.27
#2014-02-07|1123.33
#2014-02-10|1128.41
#2014-02-11|1156.43
#2014-02-12|1160.16
#2014-02-13|1167.90
#2014-02-14|1181.82
#2014-02-17|1187.86
#2014-02-18|1192.64
#2014-02-19|1198.83
#2014-02-20|1186.06
#2014-02-21|1189.33
#2014-02-24|1187.76
#2014-02-25|1181.06
#2014-02-26|1171.22
#2014-02-27|1171.65
#2014-02-28|1189.60
#2014-03-03|1156.97
#2014-03-04|1176.84
#2014-03-05|1175.07
#2014-03-06|1186.44
#2014-03-07|1162.37
#2014-03-10|1148.85
#2014-03-11|1146.35
#2014-03-12|1138.22
#2014-03-13|1121.98
#2014-03-14|1122.57
#2014-03-17|1137.69
#2014-03-18|1139.05
#2014-03-19|1133.49
#2014-03-20|1125.06
#2014-03-21|1136.91
#2014-03-24|1121.66
#2014-03-25|1143.12
#2014-03-26|1151.46
#2014-03-27|1149.09
#2014-03-28|1161.68
#2014-03-31|1165.91
#2014-04-01|1169.40
#2014-04-02|1171.56
#2014-04-03|1164.50
#2014-04-04|1175.36
#2014-04-07|1163.08
#2014-04-08|1173.63
#2014-04-09|1171.64
#2014-04-10|1173.54
#2014-04-11|1155.37
#2014-04-14|1161.47
#2014-04-15|1142.25
#2014-04-16|1155.37
#2014-04-17|1161.41
#2014-04-18|1159.67
#2014-04-21|1159.45
#2014-04-22|1176.17
#2014-04-23|1176.90
#2014-04-24|1182.77
#2014-04-25|1176.17
#2014-04-28|1176.96
#2014-04-29|1189.72
#2014-04-30|1200.57
#2014-05-01|1197.77
#2014-05-02|1203.09
#2014-05-05|1201.60
#2014-05-06|1200.73
#2014-05-07|1206.68
#2014-05-08|1212.89
#2014-05-09|1201.41
#2014-05-12|1223.25
#2014-05-13|1221.58
#2014-05-14|1226.31
#2014-05-15|1220.06
#2014-05-16|1210.46
#2014-05-19|1212.71
#2014-05-20|1206.38
#2014-05-21|1207.47
#2014-05-22|1211.70
#2014-05-23|1216.02
#2014-05-26|1224.92
#2014-05-27|1222.86
#2014-05-28|1214.39
#2014-05-29|1217.83
#2014-05-30|1207.66
#2014-06-02|1212.18
#2014-06-03|1206.46
#2014-06-04|1210.32
#2014-06-05|1211.20
#2014-06-06|1220.32
#2014-06-09|1221.16
#2014-06-10|1214.19
#2014-06-11|1209.84
#2014-06-12|1203.55
#2014-06-13|1196.63
#2014-06-16|1199.07
#2014-06-17|1203.15
#2014-06-18|1208.42
#2014-06-19|1220.61
#2014-06-20|1218.73
#2014-06-23|1218.42
#2014-06-24|1219.28
#2014-06-25|1209.58
#2014-06-26|1204.46
#2014-06-27|1206.47
#2014-06-30|1213.69
#2014-07-01|1232.29
#2014-07-02|1235.41
#2014-07-03|1250.00
#2014-07-04|1247.58
#2014-07-07|1236.42
#2014-07-08|1224.35
#2014-07-09|1230.65
#2014-07-10|1207.51
#2014-07-11|1207.17
#2014-07-14|1223.41
#2014-07-15|1215.19
#2014-07-16|1234.80
#2014-07-17|1218.09
#2014-07-18|1217.23
#2014-07-21|1212.66
#2014-07-22|1226.03
#2014-07-23|1229.94
#2014-07-24|1233.69
#2014-07-25|1221.20
#2014-07-28|1221.01
#2014-07-29|1226.01
#2014-07-30|1215.11
#2014-07-31|1192.32
#2014-08-01|1172.19
#2014-08-04|1166.41
#2014-08-05|1168.25
#2014-08-06|1168.22
#2014-08-07|1156.86
#2014-08-08|1158.86
#2014-08-11|1182.04
#2014-08-12|1173.30
#2014-08-13|1177.39
#2014-08-14|1175.51
#2014-08-15|1166.65
#2014-08-18|1181.77
#2014-08-19|1175.76
#2014-08-20|1176.22
#2014-08-21|1178.15
#2014-08-22|1166.87
#2014-08-25|1178.11
#2014-08-26|1187.59
#2014-08-27|1187.08
#2014-08-28|1166.92
#2014-08-29|1171.75
#2014-09-01|1169.02
#2014-09-02|1170.33
#2014-09-03|1181.12
#2014-09-04|1176.57
#2014-09-05|1168.08
#2014-09-08|1161.97
#2014-09-09|1153.69
#2014-09-10|1150.88
#2014-09-11|1152.15
#2014-09-12|1150.03
#2014-09-15|1150.46
#2014-09-16|1144.22
#2014-09-17|1151.78
#2014-09-18|1165.55
#2014-09-19|1155.83
#2014-09-22|1138.60
#2014-09-23|1132.77
#2014-09-24|1139.86
#2014-09-25|1112.86
#2014-09-26|1105.37
#2014-09-29|1098.08
#2014-09-30|1101.70
#2014-10-01|1082.65
#2014-10-02|1063.55
#2014-10-03|1051.76
#2014-10-06|1067.00
#2014-10-07|1059.61
#2014-10-08|1048.90
#2014-10-09|1056.30
#2014-10-10|1024.19
#2014-10-13|1040.56
#2014-10-14|1045.62
#2014-10-15|1021.04
#2014-10-16|1031.20
#2014-10-17|1054.52
#2014-10-20|1043.55
#2014-10-21|1062.58
#2014-10-22|1057.79
#2014-10-23|1061.86
#2014-10-24|1050.02
#2014-10-27|1043.34
#2014-10-28|1065.82
#2014-10-29|1066.72
#2014-10-30|1055.85
#2014-10-31|1062.72
#2014-11-03|1055.34
#2014-11-04|1053.55
#2014-11-05|1062.04
#2014-11-06|1062.84
#2014-11-07|1062.40
#2014-11-10|1067.25
#2014-11-11|1065.52
#2014-11-12|1063.36
#2014-11-13|1066.12
#2014-11-14|1063.22
#2014-11-17|1068.35
#2014-11-18|1082.11
#2014-11-19|1077.43
#2014-11-20|1070.70
#2014-11-21|1097.95
#2014-11-24|1093.90
#2014-11-25|1097.15
#2014-11-26|1106.30
#2014-11-27|1101.57
#2014-11-28|1088.26
#2014-12-01|1084.70
#2014-12-02|1081.25
#2014-12-03|1084.87
#2014-12-04|1078.97
#2014-12-05|1078.14
#2014-12-08|1067.95
#2014-12-09|1058.57
#2014-12-10|1054.37
#2014-12-11|1043.82
#2014-12-12|1021.52
#2014-12-15| 990.94
#2014-12-16|1022.78
#2014-12-17|1021.23
#2014-12-18|1033.15
#2014-12-19|1039.16
#2014-12-22|1042.57
#2014-12-23|1045.16
#2014-12-24|1044.39
#2014-12-25|1044.39
#2014-12-26|1043.48
#2014-12-29|1048.93
#2014-12-30|1040.38
#2014-12-31|1038.24
#2015-01-01|1038.24
#2015-01-02|1025.97
#2015-01-05| 987.57
#2015-01-06| 990.12
#2015-01-07| 983.54
#2015-01-08|1015.94
#2015-01-09|1006.23
#2015-01-12|1006.86
#2015-01-13|1013.96
#2015-01-14| 987.76
#2015-01-15| 994.95
#2015-01-16|1006.08
#2015-01-19|1016.05
#2015-01-20|1021.68
#2015-01-21|1027.51
#2015-01-22|1029.41
#2015-01-23|1022.73
#2015-01-26|1033.30
#2015-01-27|1036.20
#2015-01-28|1040.64
#2015-01-29|1033.74
#2015-01-30|1034.46
#2015-02-02|1048.44
#2015-02-03|1069.96
#2015-02-04|1069.82
#2015-02-05|1077.05
#2015-02-06|1060.35
#2015-02-09|1061.06
#2015-02-10|1057.07
#2015-02-11|1054.55
#2015-02-12|1080.99
#2015-02-13|1101.92
#2015-02-16|1101.65
#2015-02-17|1096.67
#2015-02-18|1102.46
#2015-02-19|1100.86
#2015-02-20|1104.70
#2015-02-23|1101.09
#2015-02-24|1117.07
#2015-02-25|1118.47
#2015-02-26|1118.83
#2015-02-27|1118.05
#2015-03-02|1110.48
#2015-03-03|1101.15
#2015-03-04|1087.04
#2015-03-05|1094.89
#2015-03-06|1078.82
#2015-03-09|1083.53
#2015-03-10|1058.89
#2015-03-11|1064.76
#2015-03-12|1067.64
#2015-03-13|1054.57
#2015-03-16|1074.79
#2015-03-17|1070.41
#2015-03-18|1069.81
#2015-03-19|1071.97
#2015-03-20|1106.61
#2015-03-23|1114.88
#2015-03-24|1112.75
#2015-03-25|1112.90
#2015-03-26|1095.82
#2015-03-27|1088.64
#2015-03-30|1099.47
#2015-03-31|1078.06
#2015-04-01|1082.49
#2015-04-02|1085.36
#2015-04-03|1094.32
#2015-04-06|1098.59
#2015-04-07|1107.67
#2015-04-08|1098.47
#2015-04-09|1097.43
#2015-04-10|1104.86
#2015-04-13|1093.65
#2015-04-14|1109.50
#2015-04-15|1107.89
#2015-04-16|1099.51
#2015-04-17|1080.03
#2015-04-20|1096.39
#2015-04-21|1099.17
#2015-04-22|1094.54
#2015-04-23|1101.31
#2015-04-24|1117.32
#2015-04-27|1135.05
#2015-04-28|1129.29
#2015-04-29|1114.54
#2015-04-30|1115.09
#2015-05-01|1119.97
#2015-05-04|1129.89
#2015-05-05|1117.75
#2015-05-06|1126.57
#2015-05-07|1111.09
#2015-05-08|1147.70
#2015-05-11|1145.44
#2015-05-12|1140.93
#2015-05-13|1148.02
#2015-05-14|1159.51
#2015-05-15|1158.81
#2015-05-18|1155.79
#2015-05-19|1141.59
#2015-05-20|1143.91
#2015-05-21|1149.35
#2015-05-22|1139.03
#2015-05-25|1133.90
#2015-05-26|1111.76
#2015-05-27|1122.40
#2015-05-28|1119.61
#2015-05-29|1105.13
#2015-06-01|1096.27
#2015-06-02|1113.73
#2015-06-03|1128.18
#2015-06-04|1113.36
#2015-06-05|1086.22
#2015-06-08|1079.68
#2015-06-09|1082.96
#2015-06-10|1115.39
#2015-06-11|1111.70
#2015-06-12|1102.48
#2015-06-15|1083.72
#2015-06-16|1086.31
#2015-06-17|1081.66
#2015-06-18|1110.68
#2015-06-19|1100.44
#2015-06-22|1132.04
#2015-06-23|1122.49
#2015-06-24|1117.15
#2015-06-25|1110.81
#2015-06-26|1105.09
#2015-06-29|1078.20
#2015-06-30|1057.65
#2015-07-01|1065.74
#2015-07-02|1061.25
#2015-07-03|1056.56
#2015-07-06|1038.05
#2015-07-07| 997.22
#2015-07-08|1011.42
#2015-07-09|1031.21
#2015-07-10|1067.54
#2015-07-13|1075.10
#2015-07-14|1075.59
#2015-07-15|1076.24
#2015-07-16|1081.98
#2015-07-17|1075.74
#2015-07-20|1075.94
#2015-07-21|1073.79
#2015-07-22|1051.53
#2015-07-23|1049.21
#2015-07-24|1026.98
#2015-07-27|1016.13
#2015-07-28|1024.75
#2015-07-29|1038.42
#2015-07-30|1029.71
#2015-07-31|1044.48
#2015-08-03|1038.74
#2015-08-04|1042.17
#2015-08-05|1053.94
#2015-08-06|1048.57
#2015-08-07|1046.93
#2015-08-10|1060.97
#2015-08-11|1036.27
#2015-08-12|1020.99
#2015-08-13|1021.89
#2015-08-14|1019.07
#2015-08-17|1013.14
#2015-08-18|1008.89
#2015-08-19| 980.72
#2015-08-20| 979.33
#2015-08-21| 959.00
#2015-08-24| 921.27
#2015-08-25| 951.25
#2015-08-26| 921.35
#2015-08-27| 947.99
#2015-08-28| 954.41
#2015-08-31| 951.81
#2015-09-01| 924.15
#2015-09-02| 921.37
#2015-09-03| 938.97
#2015-09-04| 907.66
#2015-09-07| 920.93
#2015-09-08| 938.17
#2015-09-09| 948.44
#2015-09-10| 939.06
#2015-09-11| 936.87
#2015-09-14| 932.96
#2015-09-15| 936.16
#2015-09-16| 948.32
#2015-09-17| 939.86
#2015-09-18| 922.81
#2015-09-21| 916.59
#2015-09-22| 875.94
#2015-09-23| 879.39
#2015-09-24| 870.73
#2015-09-25| 881.77
#2015-09-28| 851.24
#2015-09-29| 856.58
#2015-09-30| 873.82
#2015-10-01| 870.77
#2015-10-02| 882.95
#2015-10-05| 907.23
#2015-10-06| 917.16
#2015-10-07| 930.33
#2015-10-08| 937.96
#2015-10-09| 960.04
#2015-10-12| 952.55
#2015-10-13| 939.58
#2015-10-14| 938.08
#2015-10-15| 945.31
#2015-10-16| 943.17
#2015-10-19| 935.18
#2015-10-20| 932.63
#2015-10-21| 935.95
#2015-10-22| 945.25
#2015-10-23| 958.70
#2015-10-26| 956.47
#2015-10-27| 936.79
#2015-10-28| 949.48
#2015-10-29| 939.95
#2015-10-30| 948.41
#2015-11-02| 953.89
#2015-11-03| 957.35
#2015-11-04| 951.33
#2015-11-05| 942.62
#2015-11-06| 932.58
#2015-11-09| 920.93
#2015-11-10| 914.57
#2015-11-11| 924.07
#2015-11-12| 905.03
#2015-11-13| 897.93
#2015-11-16| 898.62
#2015-11-17| 912.26
#2015-11-18| 909.41
#2015-11-19| 926.05
#2015-11-20| 922.85
#2015-11-23| 914.28
#2015-11-24| 904.25
#2015-11-25| 909.09
#2015-11-26| 922.74
#2015-11-27| 908.82
#2015-11-30| 912.22
#2015-12-01| 899.02
#2015-12-02| 887.84
#2015-12-03| 877.65
#2015-12-04| 873.94
#2015-12-07| 875.73
#2015-12-08| 851.27
#2015-12-09| 856.28
#2015-12-10| 856.23
#2015-12-11| 837.06
#2015-12-14| 822.97
#2015-12-15| 836.94
#2015-12-16| 841.82
#2015-12-17| 843.87
#2015-12-18| 836.55
#2015-12-21| 830.89
#2015-12-22| 838.21
#2015-12-23| 861.22
#2015-12-24| 871.10
#2015-12-25| 871.10
#2015-12-28| 866.53
#2015-12-29| 874.30
#2015-12-30| 865.71
#2015-12-31| 859.97
#2016-01-01| 859.97
#2016-01-04| 826.21
#2016-01-05| 822.91
#2016-01-06| 809.10
#2016-01-07| 790.46
#2016-01-08| 781.39
#2016-01-11| 769.90
#2016-01-12| 773.57
#2016-01-13| 778.57
#2016-01-14| 773.47
#2016-01-15| 754.11
#2016-01-18| 743.75
#2016-01-19| 754.24
#2016-01-20| 731.33
#2016-01-21| 750.63
#2016-01-22| 766.27
#2016-01-25| 761.75
#2016-01-26| 773.92
#2016-01-27| 773.07
#2016-01-28| 770.65
#2016-01-29| 769.75
#2016-02-01| 771.20
#2016-02-02| 754.24
#2016-02-03| 766.37
#2016-02-04| 790.04
#2016-02-05| 785.36
#2016-02-08| 767.89
#2016-02-09| 761.20
#2016-02-10| 762.48
#2016-02-11| 750.11
#2016-02-12| 770.90
#2016-02-15| 783.01
#2016-02-16| 773.86
#2016-02-17| 804.54
#2016-02-18| 805.13
#2016-02-19| 803.60
#2016-02-22| 822.23
#2016-02-23| 805.56
#2016-02-24| 777.38
#2016-02-25| 787.13
#2016-02-26| 797.95
#2016-02-29| 800.18
#2016-03-01| 813.89
#2016-03-02| 819.37
#2016-03-03| 830.32
#2016-03-04| 856.72
#2016-03-07| 864.03
#2016-03-08| 841.41
#2016-03-09| 844.20
#2016-03-10| 830.69
#2016-03-11| 855.06
#2016-03-14| 863.38
#2016-03-15| 847.38
#2016-03-16| 847.32
#2016-03-17| 879.22
#2016-03-18| 881.18
#2016-03-21| 882.73
#2016-03-22| 881.44
#2016-03-23| 875.30
#2016-03-24| 860.95
#2016-03-25| 860.95
#2016-03-28| 865.65
#2016-03-29| 858.31
#2016-03-30| 892.72
#2016-03-31| 888.89
#2016-04-01| 869.84
#2016-04-04| 876.15
#2016-04-05| 852.45
#2016-04-06| 854.40
#2016-04-07| 843.62
#2016-04-08| 862.16
#2016-04-11| 877.61
#2016-04-12| 887.22
#2016-04-13| 915.78
#2016-04-14| 916.72
#2016-04-15| 917.85
#2016-04-18| 927.35
#2016-04-19| 958.86
#2016-04-20| 967.64
#2016-04-21| 958.39
#2016-04-22| 950.81
#2016-04-25| 939.08
#2016-04-26| 935.97
#2016-04-27| 938.29
#2016-04-28| 949.62
#2016-04-29| 948.04
#2016-05-02| 955.15
#2016-05-03| 926.73
#2016-05-04| 908.86
#2016-05-05| 908.56
#2016-05-06| 912.48
#2016-05-09| 893.94
#2016-05-10| 901.38
#2016-05-11| 908.24
#2016-05-12| 888.29
#2016-05-13| 886.46
#2016-05-16| 894.44
#2016-05-17| 899.81
#2016-05-18| 895.60
#2016-05-19| 864.47
#2016-05-20| 873.23
#2016-05-23| 863.04
#2016-05-24| 877.66
#2016-05-25| 884.24
#2016-05-26| 890.80
#2016-05-27| 882.58
#2016-05-30| 885.79
#2016-05-31| 877.60
#2016-06-01| 872.85
#2016-06-02| 878.39
#2016-06-03| 892.33
#2016-06-06| 909.36
#2016-06-07| 920.42
#2016-06-08| 925.94
#2016-06-09| 905.72
#2016-06-10| 882.55
#2016-06-13| 872.78
#2016-06-14| 848.48
#2016-06-15| 867.01
#2016-06-16| 852.80
#2016-06-17| 870.34
#2016-06-20| 907.03
#2016-06-21| 903.76
#2016-06-22| 907.80
#2016-06-23| 931.55
#2016-06-24| 859.13
#2016-06-27| 818.13
#2016-06-28| 839.40
#2016-06-29| 868.68
#2016-06-30| 882.51
#2016-07-01| 898.86
#2016-07-04| 900.42
#2016-07-05| 879.80
#2016-07-06| 863.97
#2016-07-07| 869.14
#2016-07-08| 880.69
#2016-07-11| 908.26
#2016-07-12| 923.06
#2016-07-13| 924.81
#2016-07-14| 939.40
#2016-07-15| 935.52
#2016-07-18| 936.30
#2016-07-19| 918.08
#2016-07-20| 915.71
#2016-07-21| 921.79
#2016-07-22| 918.14
#2016-07-25| 919.24
#2016-07-26| 928.83
#2016-07-27| 932.26
#2016-07-28| 935.45
#2016-07-29| 949.92
#2016-08-01| 947.85
#2016-08-02| 939.37
#2016-08-03| 937.65
#2016-08-04| 935.97
#2016-08-05| 946.29
#2016-08-08| 956.15
#2016-08-09| 973.31
#2016-08-10| 972.43
#2016-08-11| 981.75
#2016-08-12| 974.28
#2016-08-15| 976.50
#2016-08-16| 990.89
#2016-08-17| 978.79
#2016-08-18| 995.99
#2016-08-19| 985.34
#2016-08-22| 976.90
#2016-08-23| 990.89
#2016-08-24| 982.45
#2016-08-25| 976.50
#2016-08-26| 989.43
#2016-08-29| 976.36
#2016-08-30| 968.45
#2016-08-31| 953.38
#2016-09-01| 959.78
#2016-09-02| 970.49
#2016-09-05| 970.66
#2016-09-06| 980.28
#2016-09-07| 988.12
#2016-09-08| 983.35
#2016-09-09| 963.69
#2016-09-12| 948.34
#2016-09-13| 943.99
#2016-09-14| 947.30
#2016-09-15| 946.70
#2016-09-16| 933.00
#2016-09-19| 949.59
#2016-09-20| 947.47
#2016-09-21| 951.02
#2016-09-22| 982.25
#2016-09-23| 977.52
#2016-09-26| 968.02
#2016-09-27| 958.94
#2016-09-28| 971.34
#2016-09-29| 984.89
#2016-09-30| 987.59
#2016-10-03| 990.15
#2016-10-04| 991.87
#2016-10-05| 992.45
#2016-10-06| 987.62
#2016-10-07| 984.84
#2016-10-10| 994.01
#2016-10-11| 974.97
#2016-10-12| 973.49
#2016-10-13| 962.01
#2016-10-14| 970.66
#2016-10-17| 963.19
#2016-10-18| 977.03
#2016-10-19| 978.98
#2016-10-20| 975.17
#2016-10-21| 974.58
#2016-10-24| 976.18
#2016-10-25| 985.17
#2016-10-26| 979.18
#2016-10-27| 980.31
#2016-10-28| 984.56
#2016-10-31| 988.19
#2016-11-01| 987.56
#2016-11-02| 986.83
#2016-11-03| 975.64
#2016-11-04| 970.38
#2016-11-07| 981.59
#2016-11-08| 989.70
#2016-11-09|1015.71
#2016-11-10|1020.88
#2016-11-11|1009.11
#2016-11-14|1005.60
#2016-11-15| 993.01
#2016-11-16| 980.33
#2016-11-17| 989.36
#2016-11-18| 970.80
#2016-11-21| 982.35
#2016-11-22| 993.13
#2016-11-23| 990.88
#2016-11-24|1000.66
#2016-11-25|1000.71
#2016-11-28| 992.13
#2016-11-29| 991.44
#2016-11-30| 996.40
#2016-12-01|1000.28
#2016-12-02| 998.69
#2016-12-05|1018.88
#2016-12-06|1018.73
#2016-12-07|1046.34
#2016-12-08|1050.67
#2016-12-09|1042.64
#2016-12-12|1049.15
#2016-12-13|1047.06
#2016-12-14|1045.49
#2016-12-15|1019.80
#2016-12-16|1022.51
#2016-12-19|1021.15
#2016-12-20|1017.32
#2016-12-21|1023.35
#2016-12-22|1022.05
#2016-12-23|1019.83
#2016-12-26|1019.83
#2016-12-27|1020.96
#2016-12-28|1028.08
#2016-12-29|1033.12
#2016-12-30|1041.78
#2017-01-02|1046.64
#2017-01-03|1036.51
#2017-01-04|1042.19
#2017-01-05|1058.50
#2017-01-06|1050.69
#2017-01-09|1047.87
#2017-01-10|1062.41
#2017-01-11|1060.26
#2017-01-12|1075.20
#2017-01-13|1083.37
#2017-01-16|1077.88
#2017-01-17|1082.85
#2017-01-18|1093.64
#2017-01-19|1084.64
#2017-01-20|1093.43
#2017-01-23|1099.79
#2017-01-24|1116.71
#2017-01-25|1126.41
#2017-01-26|1118.94
#2017-01-27|1125.06
#2017-01-30|1107.51
#2017-01-31|1107.66
#2017-02-01|1112.85
#2017-02-02|1116.18
#2017-02-03|1102.33
#2017-02-06|1088.74
#2017-02-07|1095.86
#2017-02-08|1092.02
#2017-02-09|1094.70
#2017-02-10|1109.13
#2017-02-13|1124.61
#2017-02-14|1116.14
#2017-02-15|1122.48
#2017-02-16|1125.96
#2017-02-17|1117.20
#2017-02-20|1125.69
#2017-02-21|1125.40
#2017-02-22|1115.93
#2017-02-23|1111.40
#2017-02-24|1091.61
#2017-02-27|1097.38
#2017-02-28|1094.12
#2017-03-01|1110.53
#2017-03-02|1103.64
#2017-03-03|1103.42
#2017-03-06|1095.17
#2017-03-07|1090.00
#2017-03-08|1083.08
#2017-03-09|1078.02
#2017-03-10|1084.08
#2017-03-13|1099.01
#2017-03-14|1095.41
#2017-03-15|1102.37
#2017-03-16|1131.04
#2017-03-17|1134.35
#2017-03-20|1133.42
#2017-03-21|1122.44
#2017-03-22|1119.59
#2017-03-23|1123.49
#2017-03-24|1122.59
#2017-03-27|1113.20
#2017-03-28|1124.30
#2017-03-29|1117.92
#2017-03-30|1128.43
#2017-03-31|1120.73
#2017-04-03|1116.41
#2017-04-04|1124.50
#2017-04-05|1128.25
#2017-04-06|1128.61
#2017-04-07|1126.39
#2017-04-10|1123.59
#2017-04-11|1124.58
#2017-04-12|1112.91
#2017-04-13|1112.79
#2017-04-14|1112.79
#2017-04-17|1117.65
#2017-04-18|1095.83
#2017-04-19|1100.47
#2017-04-20|1108.32
#2017-04-21|1099.36
#2017-04-24|1144.29
#2017-04-25|1153.39
#2017-04-26|1149.21
#2017-04-27|1140.58
#2017-04-28|1147.11
#2017-05-01|1148.79
#2017-05-02|1146.70
#2017-05-03|1140.29
#2017-05-04|1138.61
#2017-05-05|1159.31
#2017-05-08|1143.83
#2017-05-09|1150.65
#2017-05-10|1152.28
#2017-05-11|1148.85
#2017-05-12|1150.30
#2017-05-15|1168.60
#2017-05-16|1180.68
#2017-05-17|1171.34
#2017-05-18|1169.12
#2017-05-19|1186.19
#2017-05-22|1190.87
#2017-05-23|1190.66
#2017-05-24|1183.46
#2017-05-25|1182.17
#2017-05-26|1177.17
#2017-05-29|1180.69
#2017-05-30|1176.41
#2017-05-31|1173.15
#2017-06-01|1179.57
#2017-06-02|1193.95
#2017-06-05|1188.08
#2017-06-06|1181.00
#2017-06-07|1177.14
#2017-06-08|1179.85
#2017-06-09|1190.31
#2017-06-12|1182.89
#2017-06-13|1189.78
#2017-06-14|1190.01
#2017-06-15|1163.00
#2017-06-16|1172.21
#2017-06-19|1187.38
#2017-06-20|1164.17
#2017-06-21|1168.46
#2017-06-22|1168.84
#2017-06-23|1170.89
#2017-06-26|1169.92
#2017-06-27|1181.97
#2017-06-28|1189.51
#2017-06-29|1184.70
#2017-06-30|1173.16
#2017-07-03|1191.73
#2017-07-04|1189.70
#2017-07-05|1187.38
#2017-07-06|1181.83
#2017-07-07|1174.00
#2017-07-10|1181.87
#2017-07-11|1186.59
#2017-07-12|1205.84
#2017-07-13|1209.20
#2017-07-14|1225.49
#2017-07-17|1232.39
#2017-07-18|1225.98
#2017-07-19|1229.17
#2017-07-20|1229.61
#2017-07-21|1217.06
#2017-07-24|1214.58
#2017-07-25|1230.15
#2017-07-26|1232.18
#2017-07-27|1230.47
#2017-07-28|1228.91
#2017-07-31|1236.00
#2017-08-01|1241.70
#2017-08-02|1233.51
#2017-08-03|1235.69
#2017-08-04|1235.18
#2017-08-07|1246.96
#2017-08-08|1242.48
#2017-08-09|1231.60
#2017-08-10|1219.40
#2017-08-11|1210.47
#2017-08-14|1225.25
#2017-08-15|1212.17
#2017-08-16|1229.79
#2017-08-17|1231.67
#2017-08-18|1226.21
#2017-08-21|1227.46
#2017-08-22|1242.90
#2017-08-23|1250.36
#2017-08-24|1251.84
#2017-08-25|1262.60
#2017-08-28|1263.28
#2017-08-29|1259.40
#2017-08-30|1258.43
#2017-08-31|1263.16
#2017-09-01|1277.57
#2017-09-04|1277.79
#2017-09-05|1277.85
#2017-09-06|1284.30
#2017-09-07|1300.71
#2017-09-08|1293.82
#2017-09-11|1307.67
#2017-09-12|1317.08
#2017-09-13|1300.28
#2017-09-14|1289.53
#2017-09-15|1293.24
#2017-09-18|1301.74
#2017-09-19|1303.41
#2017-09-20|1309.69
#2017-09-21|1306.28
#2017-09-22|1311.04
#2017-09-25|1299.08
#2017-09-26|1289.66
#2017-09-27|1285.56
#2017-09-28|1296.37
#2017-09-29|1311.04
#2017-10-02|1310.33
#2017-10-03|1319.10
#2017-10-04|1330.71
#2017-10-05|1329.94
#2017-10-06|1325.24
#2017-10-09|1323.22
#2017-10-10|1332.62
#2017-10-11|1328.40
#2017-10-12|1333.73
#2017-10-13|1352.64
#2017-10-16|1355.44
#2017-10-17|1338.75
#2017-10-18|1338.07
#2017-10-19|1345.39
#2017-10-20|1343.13
#2017-10-23|1344.54
#2017-10-24|1340.74
#2017-10-25|1340.02
#2017-10-26|1337.77
#2017-10-27|1325.21
#2017-10-30|1332.46
#2017-10-31|1334.36
#2017-11-01|1358.44
#2017-11-02|1364.38
#2017-11-03|1365.62
#2017-11-06|1369.34
#2017-11-07|1355.69
#2017-11-08|1360.08
#2017-11-09|1335.37
#2017-11-10|1338.35
#2017-11-13|1327.70
#2017-11-14|1320.95
#2017-11-15|1314.24
#2017-11-16|1318.43
#2017-11-17|1316.90
#2017-11-20|1326.75
#2017-11-21|1335.40
#2017-11-22|1337.43
#2017-11-23|1344.33
#2017-11-24|1356.03
#2017-11-27|1339.57
#2017-11-28|1331.70
#2017-11-29|1327.20
#2017-11-30|1331.05
#2017-12-01|1315.96
#2017-12-04|1329.40
#2017-12-05|1318.45
#2017-12-06|1313.25
#2017-12-07|1307.47
#2017-12-08|1315.59
#2017-12-11|1328.06
#2017-12-12|1327.68
#2017-12-13|1333.94
#2017-12-14|1335.55
#2017-12-15|1339.29
#2017-12-18|1365.85
#2017-12-19|1355.83
#2017-12-20|1361.56
#2017-12-21|1369.97
#2017-12-22|1365.28
#2017-12-25|1365.28
#2017-12-26|1367.39
#2017-12-27|1381.70
#2017-12-28|1386.11
#2017-12-29|1394.77
#2018-01-01|1394.77
#2018-01-02|1403.24
#2018-01-03|1404.67
#2018-01-04|1424.36
#2018-01-05|1433.75
#2018-01-08|1437.11
#2018-01-09|1440.19
#2018-01-10|1436.82
#2018-01-11|1448.79
#2018-01-12|1467.61
#2018-01-15|1482.77
#2018-01-16|1468.65
#2018-01-17|1465.06
#2018-01-18|1475.35
#2018-01-19|1482.34
#2018-01-22|1488.42
#2018-01-23|1485.90
#2018-01-24|1493.25
#2018-01-25|1501.84
#2018-01-26|1498.36
#2018-01-29|1496.28
#2018-01-30|1483.58
#2018-01-31|1485.55
#2018-02-01|1477.59
#2018-02-02|1439.02
#2018-02-05|1426.40
#2018-02-06|1389.72
#2018-02-07|1400.15
#2018-02-08|1365.05
#2018-02-09|1346.37
#2018-02-12|1371.38
#2018-02-13|1381.56
#2018-02-14|1406.62
#2018-02-15|1432.07
#2018-02-16|1436.26
#2018-02-19|1421.46
#2018-02-20|1421.44
#2018-02-21|1430.36
#2018-02-22|1431.79
#2018-02-23|1424.43
#2018-02-26|1436.47
#2018-02-27|1423.20
#2018-02-28|1397.47
#2018-03-01|1371.19
#2018-03-02|1349.58
#2018-03-05|1369.54
#2018-03-06|1387.69
#2018-03-07|1394.60
#2018-03-08|1391.62
#2018-03-09|1401.27
#2018-03-12|1402.75
#2018-03-13|1401.66
#2018-03-14|1396.35
#2018-03-15|1395.21
#2018-03-16|1395.50
#2018-03-19|1377.74
#2018-03-20|1383.72
#2018-03-21|1396.62
#2018-03-22|1367.77
#2018-03-23|1361.11
#2018-03-26|1358.85
#2018-03-27|1375.67
#2018-03-28|1354.95
#2018-03-29|1362.51
#2018-03-30|1362.51
#2018-04-02|1364.11
#2018-04-03|1358.31
#2018-04-04|1338.67
#2018-04-05|1371.00
#2018-04-06|1363.94
#2018-04-09|1362.03
#2018-04-10|1387.01
#2018-04-11|1382.54
#2018-04-12|1387.70
#2018-04-13|1399.65
#2018-04-16|1395.43
#2018-04-17|1411.31
#2018-04-18|1448.76
#2018-04-19|1447.86
#2018-04-20|1439.56
#2018-04-23|1432.54
#2018-04-24|1437.57
#2018-04-25|1406.93
#2018-04-26|1409.59
#2018-04-27|1412.71
#2018-04-30|1405.01
#2018-05-01|1386.75
#2018-05-02|1408.77
#2018-05-03|1394.97
#2018-05-04|1405.44
#2018-05-07|1416.34
#2018-05-08|1410.55
#2018-05-09|1428.55
#2018-05-10|1438.70
#2018-05-11|1457.71
#2018-05-14|1460.23
#2018-05-15|1447.67
#2018-05-16|1465.44
#2018-05-17|1475.28
#2018-05-18|1462.76
#2018-05-21|1469.01
#2018-05-22|1478.99
#2018-05-23|1441.04
#2018-05-24|1433.30
#2018-05-25|1425.10
#2018-05-28|1418.28
#2018-05-29|1395.72
#2018-05-30|1409.38
#2018-05-31|1409.03
#2018-06-01|1428.50
#2018-06-04|1433.96
#2018-06-05|1438.06
#2018-06-06|1469.17
#2018-06-07|1466.17
#2018-06-08|1452.09
#2018-06-11|1467.38
#2018-06-12|1453.42
#2018-06-13|1461.41
#2018-06-14|1456.16
#2018-06-15|1422.51
#2018-06-18|1413.87
#2018-06-19|1381.26
#2018-06-20|1383.17
#2018-06-21|1373.61
#2018-06-22|1394.32
#2018-06-25|1359.55
#2018-06-26|1360.78
#2018-06-27|1368.00
#2018-06-28|1349.09
#2018-06-29|1373.94
#2018-07-02|1344.71
#2018-07-03|1348.13
#2018-07-04|1335.31
#2018-07-05|1358.71
#2018-07-06|1369.55
#2018-07-09|1385.53
#2018-07-10|1384.15
#2018-07-11|1351.79
#2018-07-12|1354.56
#2018-07-13|1353.73
#2018-07-16|1351.53
#2018-07-17|1364.75
#2018-07-18|1375.18
#2018-07-19|1355.17
#2018-07-20|1347.65
#2018-07-23|1341.05
#2018-07-24|1380.82
#2018-07-25|1368.17
#2018-07-26|1378.41
#2018-07-27|1379.64
#2018-07-30|1380.53
#2018-07-31|1389.36
#2018-08-01|1378.63
#2018-08-02|1345.60
#2018-08-03|1355.48
#2018-08-06|1343.48
#2018-08-07|1359.87
#2018-08-08|1357.80
#2018-08-09|1360.92
#2018-08-10|1320.79
#2018-08-13|1318.26
#2018-08-14|1310.34
#2018-08-15|1265.42
#2018-08-16|1283.52
#2018-08-17|1282.91
#2018-08-20|1296.48
#2018-08-21|1307.43
#2018-08-22|1321.35
#2018-08-23|1314.64
#2018-08-24|1332.03
#2018-08-27|1345.23
#2018-08-28|1363.14
#2018-08-29|1365.44
#2018-08-30|1355.55
#2018-08-31|1336.66
#2018-09-03|1336.93
#2018-09-04|1308.40
#2018-09-05|1305.79
#2018-09-06|1298.31
#2018-09-07|1289.29
#2018-09-10|1289.50
#2018-09-11|1283.91
#2018-09-12|1299.30
#2018-09-13|1310.48
#2018-09-14|1318.16
#2018-09-17|1325.96
#2018-09-18|1336.63
#2018-09-19|1359.67
#2018-09-20|1384.36
#2018-09-21|1399.93
#2018-09-24|1394.89
#2018-09-25|1403.28
#2018-09-26|1391.42
#2018-09-27|1378.56
#2018-09-28|1366.22
#2018-10-01|1366.07
#2018-10-02|1365.69
#2018-10-03|1366.84
#2018-10-04|1350.02
#2018-10-05|1325.10
#2018-10-08|1310.42
#2018-10-09|1311.93
#2018-10-10|1271.40
#2018-10-11|1255.96
#2018-10-12|1257.69
#2018-10-15|1263.98
#2018-10-16|1277.06
#2018-10-17|1267.53
#2018-10-18|1246.88
#2018-10-19|1233.12
#2018-10-22|1228.36
#2018-10-23|1197.26
#2018-10-24|1173.99
#2018-10-25|1187.45
#2018-10-26|1181.16
#2018-10-29|1190.98
#2018-10-30|1182.39
#2018-10-31|1212.83
#2018-11-01|1235.80
#2018-11-02|1244.46
#2018-11-05|1244.11
#2018-11-06|1235.25
#2018-11-07|1253.84
#2018-11-08|1250.42
#2018-11-09|1219.16
#2018-11-12|1196.21
#2018-11-13|1205.23
#2018-11-14|1194.37
#2018-11-15|1198.58
#2018-11-16|1207.50
#2018-11-19|1204.44
#2018-11-20|1166.63
#2018-11-21|1179.80
#2018-11-22|1163.56
#2018-11-23|1146.86
#2018-11-26|1156.58
#2018-11-27|1133.73
#2018-11-28|1134.14
#2018-11-29|1154.64
#2018-11-30|1144.26
#2018-12-03|1170.03
#2018-12-04|1157.34
#2018-12-05|1138.42
#2018-12-06|1101.32
#2018-12-07|1112.16
#2018-12-10|1079.76
#2018-12-11|1097.37
#2018-12-12|1124.90
#2018-12-13|1123.24
#2018-12-14|1107.79
#2018-12-17|1105.41
#2018-12-18|1103.48
#2018-12-19|1123.76
#2018-12-20|1100.54
#2018-12-21|1109.47
#2018-12-24|1107.22
#2018-12-25|1107.22
#2018-12-26|1105.05
#2018-12-27|1087.36
#2018-12-28|1107.43
#2018-12-31|1114.63
#2019-01-01|1114.63
#2019-01-02|1097.25
#2019-01-03|1078.44
#2019-01-04|1131.12
#2019-01-07|1141.43
#2019-01-08|1147.85
#2019-01-09|1167.17
#2019-01-10|1168.29
#2019-01-11|1162.51
#2019-01-14|1156.71
#2019-01-15|1159.72
#2019-01-16|1161.55
#2019-01-17|1165.67
#2019-01-18|1189.65
#2019-01-21|1184.97
#2019-01-22|1173.27
#2019-01-23|1167.39
#2019-01-24|1167.50
#2019-01-25|1197.80
#2019-01-28|1191.92
#2019-01-29|1202.80
#2019-01-30|1218.32
#2019-01-31|1221.98
#2019-02-01|1227.67
#2019-02-04|1226.14
#2019-02-05|1235.49
#2019-02-06|1235.28
#2019-02-07|1204.53
#2019-02-08|1187.34
#2019-02-11|1188.43
#2019-02-12|1201.06
#2019-02-13|1214.87
#2019-02-14|1210.71
#2019-02-15|1232.25
#2019-02-18|1241.26
#2019-02-19|1242.62
#2019-02-20|1262.75
#2019-02-21|1250.45
#2019-02-22|1263.53
#2019-02-25|1261.63
#2019-02-26|1276.78
#2019-02-27|1275.74
#2019-02-28|1262.21
#2019-03-01|1270.42
#2019-03-04|1268.03
#2019-03-05|1264.78
#2019-03-06|1272.15
#2019-03-07|1246.89
#2019-03-08|1230.64
#2019-03-11|1245.21
#2019-03-12|1251.90
#2019-03-13|1268.92
#2019-03-14|1267.93
#2019-03-15|1274.73
#2019-03-18|1283.30
#2019-03-19|1297.00
#2019-03-20|1283.15
#2019-03-21|1285.39
#2019-03-22|1254.94
#2019-03-25|1255.86
#2019-03-26|1257.47
#2019-03-27|1253.62
#2019-03-28|1255.13
#2019-03-29|1266.32
#2019-04-01|1298.03
#2019-04-02|1299.70
#2019-04-03|1328.40
#2019-04-04|1316.38
#2019-04-05|1329.09
#2019-04-08|1333.59
#2019-04-09|1326.65
#2019-04-10|1333.01
#2019-04-11|1328.78
#2019-04-12|1350.09
#2019-04-15|1346.87
#2019-04-16|1349.51
#2019-04-17|1350.25
#2019-04-18|1347.48
#2019-04-19|1347.48
#2019-04-22|1346.79
#2019-04-23|1338.59
#2019-04-24|1321.49
#2019-04-25|1309.91
#2019-04-26|1305.59
#2019-04-29|1303.14
#2019-04-30|1300.16
#2019-05-01|1301.24
#2019-05-02|1279.97
#2019-05-03|1290.28
#2019-05-06|1280.65
#2019-05-07|1253.84
#2019-05-08|1250.65
#2019-05-09|1229.33
#2019-05-10|1236.39
#2019-05-13|1209.12
#2019-05-14|1223.35
#2019-05-15|1223.80
#2019-05-16|1242.81
#2019-05-17|1234.37
#2019-05-20|1217.82
#2019-05-21|1226.95
#2019-05-22|1218.21
#2019-05-23|1192.76
#2019-05-24|1206.72
#2019-05-27|1210.14
#2019-05-28|1208.25
#2019-05-29|1184.23
#2019-05-30|1186.72
#2019-05-31|1175.68
#2019-06-03|1190.72
#2019-06-04|1210.16
#2019-06-05|1208.51
#2019-06-06|1209.90
#2019-06-07|1225.96
#2019-06-10|1230.62
#2019-06-11|1256.56
#2019-06-12|1254.85
#2019-06-13|1258.33
#2019-06-14|1244.80
#2019-06-17|1237.70
#2019-06-18|1262.83
#2019-06-19|1258.93
#2019-06-20|1277.01
#2019-06-21|1280.59
#2019-06-24|1284.37
#2019-06-25|1288.50
#2019-06-26|1288.55
#2019-06-27|1287.40
#2019-06-28|1305.53
#2019-07-01|1306.35
#2019-07-02|1297.04
#2019-07-03|1296.25
#2019-07-04|1292.13
#2019-07-05|1266.58
#2019-07-08|1271.65
#2019-07-09|1248.28
#2019-07-10|1256.56
#2019-07-11|1248.76
#2019-07-12|1260.75
#2019-07-15|1269.83
#2019-07-16|1273.23
#2019-07-17|1263.04
#2019-07-18|1248.05
#2019-07-19|1258.44
#2019-07-22|1262.64
#2019-07-23|1280.89
#2019-07-24|1275.96
#2019-07-25|1264.44
#2019-07-26|1252.45
#2019-07-29|1253.33
#2019-07-30|1237.88
#2019-07-31|1236.85
#2019-08-01|1215.44
#2019-08-02|1173.77
#2019-08-05|1153.60
#2019-08-06|1143.56
#2019-08-07|1144.28
#2019-08-08|1176.50
#2019-08-09|1157.85
#2019-08-12|1153.38
#2019-08-13|1165.82
#2019-08-14|1133.65
#2019-08-15|1118.50
#2019-08-16|1126.23
#2019-08-19|1144.74
#2019-08-20|1133.55
#2019-08-21|1145.84
#2019-08-22|1144.78
#2019-08-23|1134.64
#2019-08-26|1134.22
#2019-08-27|1138.65
#2019-08-28|1139.91
#2019-08-29|1159.54
#2019-08-30|1173.72
#2019-09-02|1165.89
#2019-09-03|1159.83
#2019-09-04|1187.40
#2019-09-05|1203.34
#2019-09-06|1211.52
#2019-09-09|1216.11
#2019-09-10|1231.27
#2019-09-11|1239.20
#2019-09-12|1248.49
#2019-09-13|1274.12
#2019-09-16|1252.10
#2019-09-17|1242.68
#2019-09-18|1242.81
#2019-09-19|1241.80
#2019-09-20|1235.28
#2019-09-23|1216.68
#2019-09-24|1203.60
#2019-09-25|1197.68
#2019-09-26|1195.38
#2019-09-27|1211.35
#2019-09-30|1209.86
#2019-10-01|1195.35
#2019-10-02|1163.60
#2019-10-03|1163.28
#2019-10-04|1168.72
#2019-10-07|1181.52
#2019-10-08|1163.24
#2019-10-09|1169.80
#2019-10-10|1195.92
#2019-10-11|1238.94
#2019-10-14|1221.39
#2019-10-15|1232.54
#2019-10-16|1229.88
#2019-10-17|1232.15
#2019-10-18|1235.50
#2019-10-21|1250.20
#2019-10-22|1242.48
#2019-10-23|1249.96
#2019-10-24|1258.03
#2019-10-25|1265.71
#2019-10-28|1274.06
#2019-10-29|1273.47
#2019-10-30|1261.51
#2019-10-31|1256.96
#2019-11-01|1284.35
#2019-11-04|1307.38
#2019-11-05|1312.13
#2019-11-06|1312.53
#2019-11-07|1316.10
#2019-11-08|1302.92
#2019-11-11|1291.99
#2019-11-12|1294.48
#2019-11-13|1286.70
#2019-11-14|1279.73
#2019-11-15|1298.72
#2019-11-18|1296.05
#2019-11-19|1296.31
#2019-11-20|1291.15
#2019-11-21|1280.75
#2019-11-22|1288.58
#2019-11-25|1297.73
#2019-11-26|1298.89
#2019-11-27|1293.81
#2019-11-28|1296.15
#2019-11-29|1286.80
#2019-12-02|1280.98
#2019-12-03|1268.15
#2019-12-04|1289.43
#2019-12-05|1279.71
#2019-12-06|1292.85
#2019-12-09|1299.71
#2019-12-10|1294.59
#2019-12-11|1300.72
#2019-12-12|1316.60
#2019-12-13|1329.39
#2019-12-16|1346.94
#2019-12-17|1335.28
#2019-12-18|1331.00
#2019-12-19|1335.02
#2019-12-20|1339.17
#2019-12-23|1337.28
#2019-12-24|1339.02
#2019-12-25|1339.02
#2019-12-26|1340.96
#2019-12-27|1354.41
#2019-12-30|1350.33
#2019-12-31|1354.93
#2020-01-01|1354.93
#2020-01-02|1363.81
#2020-01-03|1346.54
#2020-01-06|1336.45
#2020-01-07|1333.75
#2020-01-08|1333.06
#2020-01-09|1324.45
#2020-01-10|1324.82
#2020-01-13|1328.12
#2020-01-14|1323.19
#2020-01-15|1316.06
#2020-01-16|1321.08
#2020-01-17|1331.90
#2020-01-20|1332.37
#2020-01-21|1328.12
#2020-01-22|1325.14
#2020-01-23|1295.40
#2020-01-24|1304.55
#2020-01-27|1262.06
#2020-01-28|1272.76
#2020-01-29|1280.37
#2020-01-30|1274.52
#2020-01-31|1265.38
#2020-02-03|1259.74
#2020-02-04|1288.41
#2020-02-05|1305.96
#2020-02-06|1309.56
#2020-02-07|1290.10
#2020-02-10|1284.73
#2020-02-11|1304.09
#2020-02-12|1320.52
#2020-02-13|1308.97
#2020-02-14|1300.12
#2020-02-17|1302.21
#2020-02-18|1285.92
#2020-02-19|1292.56
#2020-02-20|1290.87
#2020-02-21|1289.62
#2020-02-24|1232.31
#2020-02-25|1217.96
#2020-02-26|1214.36
#2020-02-27|1173.65
#2020-02-28|1128.49
#2020-03-02|1149.15
#2020-03-03|1173.16
#2020-03-04|1186.08
#2020-03-05|1168.13
#2020-03-06|1138.50
#2020-03-09|1050.14
#2020-03-10|1043.76
#2020-03-11|1032.63
#2020-03-12| 891.36
#2020-03-13| 922.82
#2020-03-16| 885.02
#2020-03-17| 901.54
#2020-03-18| 854.81
#2020-03-19| 859.02
#2020-03-20| 873.65
#2020-03-23| 847.01
#2020-03-24| 934.58
#2020-03-25| 952.36
#2020-03-26| 978.10
#2020-03-27| 946.20
#2020-03-30| 968.92
#2020-03-31| 990.55
#2020-04-01| 958.29
#2020-04-02| 967.14
#2020-04-03| 955.15
#2020-04-06| 988.21
#2020-04-07|1032.40
#2020-04-08|1024.94
#2020-04-09|1052.37
#2020-04-10|1052.37
#2020-04-13|1050.89
#2020-04-14|1072.13
#2020-04-15|1019.64
#2020-04-16|1016.46
#2020-04-17|1052.73
#2020-04-20|1058.66
#2020-04-21|1010.82
#2020-04-22|1033.92
#2020-04-23|1051.18
#2020-04-24|1032.61
#2020-04-27|1050.76
#2020-04-28|1072.08
#2020-04-29|1102.89
#2020-04-30|1078.88
#2020-05-01|1068.86
#2020-05-04|1036.27
#2020-05-05|1052.62
#2020-05-06|1043.74
#2020-05-07|1065.11
#2020-05-08|1083.94
#2020-05-11|1063.41
#2020-05-12|1065.72
#2020-05-13|1039.93
#2020-05-14|1022.34
#2020-05-15|1037.96
#2020-05-18|1102.24
#2020-05-19|1107.20
#2020-05-20|1123.63
#2020-05-21|1107.94
#2020-05-22|1105.13
#2020-05-25|1113.36
#2020-05-26|1132.88
#2020-05-27|1139.57
#2020-05-28|1168.88
#2020-05-29|1162.34
#2020-06-01|1177.01
#2020-06-02|1209.20
#2020-06-03|1241.59
#2020-06-04|1248.96
#2020-06-05|1270.38
#2020-06-08|1268.45
#2020-06-09|1258.09
#2020-06-10|1256.74
#2020-06-11|1210.48
#2020-06-12|1206.49
#2020-06-15|1198.09
#2020-06-16|1226.87
#2020-06-17|1228.81
#2020-06-18|1222.61
#2020-06-19|1224.10
#2020-06-22|1226.67
#2020-06-23|1254.82
#2020-06-24|1215.42
#2020-06-25|1215.53
#2020-06-26|1205.91
#2020-06-29|1221.74
#2020-06-30|1226.95
#2020-07-01|1224.68
#2020-07-02|1249.29
#2020-07-03|1235.24
#2020-07-06|1264.10
#2020-07-07|1261.97
#2020-07-08|1262.51
#2020-07-09|1257.01
#2020-07-10|1271.77
#2020-07-13|1301.37
#2020-07-14|1298.42
#2020-07-15|1315.37
#2020-07-16|1313.93
#2020-07-17|1321.68
#2020-07-20|1337.55
#2020-07-21|1337.58
#2020-07-22|1343.10
#2020-07-23|1351.60
#2020-07-24|1342.07
#2020-07-27|1367.33
#2020-07-28|1359.65
#2020-07-29|1355.50
#2020-07-30|1327.64
#2020-07-31|1324.91
#2020-08-03|1346.67
#2020-08-04|1341.08
#2020-08-05|1387.52
#2020-08-06|1364.85
#2020-08-07|1352.85
#2020-08-10|1358.81
#2020-08-11|1376.53
#2020-08-12|1401.77
#2020-08-13|1393.90
#2020-08-14|1375.78
#2020-08-17|1396.40
#2020-08-18|1398.19
#2020-08-19|1400.46
#2020-08-20|1366.98
#2020-08-21|1359.78
#2020-08-24|1389.01
#2020-08-25|1378.02
#2020-08-26|1400.55
#2020-08-27|1380.67
#2020-08-28|1392.82
#2020-08-31|1400.87
#2020-09-01|1407.70
#2020-09-02|1408.59
#2020-09-03|1381.22
#2020-09-04|1384.15
#2020-09-07|1409.47
#2020-09-08|1394.05
#2020-09-09|1417.18
#2020-09-10|1413.69
#2020-09-11|1428.07
#2020-09-14|1432.78
#2020-09-15|1440.53
#2020-09-16|1455.24
#2020-09-17|1443.19
#2020-09-18|1447.87
#2020-09-21|1376.13
#2020-09-22|1367.73
#2020-09-23|1368.54
#2020-09-24|1352.77
#2020-09-25|1342.91
#2020-09-28|1370.52
#2020-09-29|1379.01
#2020-09-30|1376.67
#2020-10-01|1379.14
#2020-10-02|1386.82
#2020-10-05|1401.70
#2020-10-06|1391.86
#2020-10-07|1409.09
#2020-10-08|1410.98
#2020-10-09|1423.44
#2020-10-12|1428.83
#2020-10-13|1414.64
#2020-10-14|1420.46
#2020-10-15|1384.47
#2020-10-16|1402.92
#2020-10-19|1402.95
#2020-10-20|1396.46
#2020-10-21|1395.80
#2020-10-22|1383.35
#2020-10-23|1393.54
#2020-10-26|1368.29
#2020-10-27|1359.89
#2020-10-28|1302.42
#2020-10-29|1291.09
#2020-10-30|1293.86
#2020-11-02|1308.68
#2020-11-03|1349.54
#2020-11-04|1358.75
#2020-11-05|1387.56
#2020-11-06|1407.54
#2020-11-09|1433.99
#2020-11-10|1455.71
#2020-11-11|1452.90
#2020-11-12|1445.22
#2020-11-13|1446.95
#2020-11-16|1468.05
#2020-11-17|1470.43
#2020-11-18|1485.18
#2020-11-19|1464.15
#2020-11-20|1480.19
#2020-11-23|1483.23
#2020-11-24|1524.80
#2020-11-25|1518.47
#2020-11-26|1515.54
#2020-11-27|1534.68
#2020-11-30|1524.17
#2020-12-01|1555.29
#2020-12-02|1568.04
#2020-12-03|1589.83
#2020-12-04|1601.27
#2020-12-07|1601.11
#2020-12-08|1604.61
#2020-12-09|1608.23
#2020-12-10|1614.97
#2020-12-11|1600.20
#2020-12-14|1608.92
#2020-12-15|1629.87
#2020-12-16|1640.77
#2020-12-17|1662.38
#2020-12-18|1656.08
#2020-12-21|1624.30
#2020-12-22|1626.52
#2020-12-23|1647.64
#2020-12-24|1647.76
#2020-12-25|1647.76
#2020-12-28|1656.38
#2020-12-29|1669.22
#2020-12-30|1668.98
#2020-12-31|1655.88
#2021-01-01|1655.88
#2021-01-04|1700.82
#2021-01-05|1700.60
#2021-01-06|1744.80
#2021-01-07|1772.24
#2021-01-08|1774.82
#2021-01-11|1743.39
#2021-01-12|1748.39
#2021-01-13|1746.00
#2021-01-14|1761.23
#2021-01-15|1715.03
#2021-01-18|1720.62
#2021-01-19|1716.55
#2021-01-20|1737.73
#2021-01-21|1748.26
#2021-01-22|1731.63
#2021-01-25|1703.21
#2021-01-26|1724.00
#2021-01-27|1675.32
#2021-01-28|1691.63
#2021-01-29|1674.86
#2021-02-01|1692.02
#2021-02-02|1686.72
#2021-02-03|1690.96
#2021-02-04|1688.07
#2021-02-05|1699.58
#2021-02-08|1728.04
#2021-02-09|1729.82
#2021-02-10|1745.66
#2021-02-11|1748.19
#2021-02-12|1751.63
#2021-02-15|1791.65
#2021-02-16|1800.71
#2021-02-17|1772.74
#2021-02-18|1767.87
#2021-02-19|1806.03
#2021-02-22|1806.06
#2021-02-23|1796.63
#2021-02-24|1810.06
#2021-02-25|1825.35
#2021-02-26|1763.92
#2021-03-01|1793.01
#2021-03-02|1812.36
#2021-03-03|1818.92
#2021-03-04|1784.78
#2021-03-05|1756.71
#2021-03-08|1798.75
#2021-03-09|1787.54
#2021-03-10|1789.22
#2021-03-11|1816.18
#2021-03-12|1806.09
#2021-03-15|1783.34
#2021-03-16|1786.19
#2021-03-17|1770.76
#2021-03-18|1803.94
#2021-03-19|1773.14
#2021-03-22|1771.21
#2021-03-23|1752.33
#2021-03-24|1755.99
#2021-03-25|1738.35
#2021-03-26|1778.06
#2021-03-29|1773.08
#2021-03-30|1788.59
#2021-03-31|1782.78
#2021-04-01|1790.82
#2021-04-02|1790.82
#2021-04-05|1798.02
#2021-04-06|1825.29
#2021-04-07|1831.15
#2021-04-08|1834.70
#2021-04-09|1834.55
#2021-04-12|1823.17
#2021-04-13|1837.93
#2021-04-14|1861.90
#2021-04-15|1880.03
#2021-04-16|1903.81
#2021-04-19|1910.58
#2021-04-20|1877.64
#2021-04-21|1885.70
#2021-04-22|1886.48
#2021-04-23|1904.00
#2021-04-26|1932.28
#2021-04-27|1920.94
#2021-04-28|1919.53
#2021-04-29|1912.92
#2021-04-30|1880.03
#2021-05-03|1894.90
#2021-05-04|1877.65
#2021-05-05|1942.27
#2021-05-06|1961.52
#2021-05-07|1990.82
#2021-05-10|2020.13
#2021-05-11|1984.12
#2021-05-12|1972.75
#2021-05-13|1944.50
#2021-05-14|1949.11
#2021-05-17|1961.24
#2021-05-18|1971.19
#2021-05-19|1923.00
#2021-05-20|1933.29
#2021-05-21|1932.82
#2021-05-24|1937.96
#2021-05-25|1925.41
#2021-05-26|1921.56
#2021-05-27|1943.84
#2021-05-28|1946.25
#2021-05-31|1949.18
#2021-06-01|1988.57
#2021-06-02|1990.50
#2021-06-03|1962.34
#2021-06-04|1983.45
#2021-06-07|1971.58
#2021-06-08|1973.70
#2021-06-09|1953.86
#2021-06-10|1950.40
#2021-06-11|1963.37
#2021-06-14|1960.39
#2021-06-15|1944.09
#2021-06-16|1945.92
#2021-06-17|1885.11
#2021-06-18|1835.09
#2021-06-21|1870.47
#2021-06-22|1890.99
#2021-06-23|1899.41
#2021-06-24|1913.57
#2021-06-25|1924.52
#2021-06-28|1905.75
#2021-06-29|1913.65
#2021-06-30|1893.13
#2021-07-01|1903.36
#2021-07-02|1909.53
#2021-07-05|1928.45
#2021-07-06|1892.07
#2021-07-07|1918.96
#2021-07-08|1889.66
#2021-07-09|1943.08
#2021-07-12|1950.09
#2021-07-13|1945.55
#2021-07-14|1953.11
#2021-07-15|1953.50
#2021-07-16|1922.43
#2021-07-19|1871.35
#2021-07-20|1885.23
#2021-07-21|1924.91
#2021-07-22|1928.04
#2021-07-23|1945.33
#2021-07-26|1978.38
#2021-07-27|1981.42
#2021-07-28|1986.72
#2021-07-29|2019.05
#2021-07-30|1996.37
#2021-08-02|2008.86
#2021-08-03|2022.71
#2021-08-04|2033.76
#2021-08-05|2009.48
#2021-08-06|1993.76
#2021-08-09|1996.97
#2021-08-10|2013.18
#2021-08-11|2029.50
#2021-08-12|2022.31
#2021-08-13|2039.27
#2021-08-16|2015.59
#2021-08-17|1995.10
#2021-08-18|1980.79
#2021-08-19|1929.84
#2021-08-20|1925.34
#2021-08-23|1954.26
#2021-08-24|1980.93
#2021-08-25|1982.14
#2021-08-26|1966.90
#2021-08-27|1994.08
#2021-08-30|2003.17
#2021-08-31|1984.28
#2021-09-01|1982.77
#2021-09-02|1999.76
#2021-09-03|2004.79
#2021-09-06|2008.82
#2021-09-07|1998.82
#2021-09-08|1974.89
#2021-09-09|1973.08
#2021-09-10|1984.45
#2021-09-13|1981.89
#2021-09-14|1968.83
#2021-09-15|1963.53
#2021-09-16|1935.39
#2021-09-17|1875.97
#2021-09-20|1824.53
#2021-09-21|1832.01
#2021-09-22|1864.92
#2021-09-23|1886.59
#2021-09-24|1863.38
#2021-09-27|1856.57
#2021-09-28|1826.08
#2021-09-29|1823.09
#2021-09-30|1839.09
#2021-10-01|1820.02
#2021-10-04|1824.75
#2021-10-05|1834.77
#2021-10-06|1794.37
#2021-10-07|1838.74
#2021-10-08|1839.27
#2021-10-11|1868.54
#2021-10-12|1858.25
#2021-10-13|1872.37
#2021-10-14|1910.81
#2021-10-15|1923.97
#2021-10-18|1912.25
#2021-10-19|1921.46
#2021-10-20|1911.26
#2021-10-21|1881.86
#2021-10-22|1888.74
#2021-10-25|1904.38
#2021-10-26|1904.25
#2021-10-27|1891.76
#2021-10-28|1902.77
#2021-10-29|1880.54
#2021-11-01|1895.78
#2021-11-02|1868.24
#2021-11-03|1885.00
#2021-11-04|1869.10
#2021-11-05|1861.86
#2021-11-08|1885.10
#2021-11-09|1872.51
#2021-11-10|1870.02
#2021-11-11|1894.98
#2021-11-12|1892.30
#2021-11-15|1877.73
#2021-11-16|1865.91
#2021-11-17|1870.70
#2021-11-18|1863.30
#2021-11-19|1862.42
#2021-11-22|1991.59
#2021-11-23|1862.06
#2021-11-24|1845.07
#2021-11-25|1843.72
#2021-11-26|1789.44
#2021-11-29|1798.04
#2021-11-30|1789.34
#2021-12-01|1830.42
#2021-12-02|1818.14
#2021-12-03|1789.53
#2021-12-06|1810.95
#2021-12-07|1875.13
#2021-12-08|1873.65
#2021-12-09|1859.44
#2021-12-10|1855.89
#2021-12-13|1842.59
#2021-12-14|1843.60
#2021-12-15|1828.59
#2021-12-16|1872.23
#2021-12-17|1859.89
#2021-12-20|1826.29
#2021-12-21|1847.95
#2021-12-22|1868.09
#2021-12-23|1885.44
#2021-12-24|1885.25
#2021-12-27|1893.86
#2021-12-28|1900.63
#2021-12-29|1914.36
#2021-12-30|1913.35
#2021-12-31|1917.02
#2022-01-03|1913.08
#2022-01-04|1950.22
#2022-01-05|1976.85
#2022-01-06|1945.47
#2022-01-07|1972.67
#2022-01-10|1937.57
#2022-01-11|1956.45
#2022-01-12|2007.85
#2022-01-13|2020.30
#2022-01-14|1989.52
#2022-01-17|1999.75
#2022-01-18|1975.48
#2022-01-19|2009.34
#2022-01-20|2011.76
#2022-01-21|1956.66
#2022-01-24|1866.10
#2022-01-25|1881.71
#2022-01-26|1924.17
#2022-01-27|1916.37
#2022-01-28|1876.17
#2022-01-31|1867.25
#2022-02-01|1910.67
#2022-02-02|1930.52
#2022-02-03|1922.97
#2022-02-04|1901.52
#2022-02-07|1918.04
#2022-02-08|1930.47
#2022-02-09|1954.33
#2022-02-10|1973.82
#2022-02-11|1949.12
#2022-02-14|1909.54
#2022-02-15|1933.53
#2022-02-16|1960.61
#2022-02-17|1942.75
#2022-02-18|1933.36
#2022-02-21|1905.51
#2022-02-22|1906.75
#2022-02-23|1902.13
#2022-02-24|1809.97
#2022-02-25|1891.19
#2022-02-28|1896.32
#2022-03-01|1869.84
#2022-03-02|1882.09
#2022-03-03|1865.15
#2022-03-04|1782.45
#2022-03-07|1757.59
#2022-03-08|1735.14
#2022-03-09|1799.90
#2022-03-10|1802.63
#2022-03-11|1817.33
#2022-03-14|1811.13
#2022-03-15|1786.05
#2022-03-16|1843.68
#2022-03-17|1876.67
#2022-03-18|1878.63
#2022-03-21|1919.64
#2022-03-22|1923.23
#2022-03-23|1926.91
#2022-03-24|1927.11
#2022-03-25|1932.37
#2022-03-28|1915.06
#2022-03-29|1933.77
#2022-03-30|1961.91
#2022-03-31|1940.90
#2022-04-01|1950.76
#2022-04-04|1948.84
#2022-04-05|1952.64
#2022-04-06|1921.30
#2022-04-07|1917.37
#2022-04-08|1944.97
#2022-04-11|1931.16
#2022-04-12|1938.60
#2022-04-13|1943.69
#2022-04-14|1947.52
#2022-04-15|1947.52
#2022-04-18|1946.60
#2022-04-19|1938.19
#2022-04-20|1934.80
#2022-04-21|1919.24
#2022-04-22|1854.05
#2022-04-25|1776.91
#2022-04-26|1770.79
#2022-04-27|1798.44
#2022-04-28|1793.60
#2022-04-29|1832.68
#2022-05-02|1809.61
#2022-05-03|1804.28
#2022-05-04|1797.54
#2022-05-05|1775.80
#2022-05-06|1756.42
#2022-05-09|1682.81
#2022-05-10|1695.50
#2022-05-11|1735.57
#2022-05-12|1679.82
#2022-05-13|1710.21
#2022-05-16|1726.36
#2022-05-17|1795.40
#2022-05-18|1769.54
#2022-05-19|1769.92
#2022-05-20|1778.55
#2022-05-23|1830.36
#2022-05-24|1820.75
#2022-05-25|1831.80
#2022-05-26|1847.78
#2022-05-27|1876.08
#2022-05-30|1897.66
#2022-05-31|1871.11
#2022-06-01|1852.75
#2022-06-02|1877.74
#2022-06-03|1872.57
#2022-06-06|1904.07
#2022-06-07|1908.76
#2022-06-08|1897.22
#2022-06-09|1848.96
#2022-06-10|1760.33
#2022-06-13|1696.63
#2022-06-14|1661.52
#2022-06-15|1690.33
#2022-06-16|1640.96
#2022-06-17|1607.88
#2022-06-20|1626.85
#2022-06-21|1653.90
#2022-06-22|1595.53
#2022-06-23|1548.53
#2022-06-24|1580.60
#2022-06-27|1605.39
#2022-06-28|1605.18
#2022-06-29|1576.48
#2022-06-30|1534.01
#2022-07-01|1499.57
#2022-07-04|1522.46
#2022-07-05|1429.39
#2022-07-06|1446.20
#2022-07-07|1498.02
#2022-07-08|1507.90
#2022-07-11|1470.85
#2022-07-12|1468.00
#2022-07-13|1461.28
#2022-07-14|1403.75
#2022-07-15|1438.32
#2022-07-18|1486.33
#2022-07-19|1514.39
#2022-07-20|1511.63
#2022-07-21|1503.97
#2022-07-22|1514.13
#2022-07-25|1519.29
#2022-07-26|1504.89
#2022-07-27|1507.72
#2022-07-28|1546.41
#2022-07-29|1587.19
#2022-08-01|1584.31
#2022-08-02|1564.16
#2022-08-03|1552.76
#2022-08-04|1579.66
#2022-08-05|1573.56
#2022-08-08|1596.21
#2022-08-09|1582.59
#2022-08-10|1632.11
#2022-08-11|1631.99
#2022-08-12|1620.55
#2022-08-15|1604.98
#2022-08-16|1627.16
#2022-08-17|1601.28
#2022-08-18|1616.22
#2022-08-19|1576.52
#2022-08-22|1546.46
#2022-08-23|1570.51
#2022-08-24|1560.00
#2022-08-25|1570.12
#2022-08-26|1552.28
#2022-08-29|1544.96
#2022-08-30|1515.07
#2022-08-31|1507.05
#2022-09-01|1449.40
#2022-09-02|1495.91
#2022-09-05|1465.65
#2022-09-06|1478.45
#2022-09-07|1474.84
#2022-09-08|1484.94
#2022-09-09|1532.30
#2022-09-12|1581.34
#2022-09-13|1538.70
#2022-09-14|1505.32
#2022-09-15|1489.24
#2022-09-16|1473.19
#2022-09-19|1475.88
#2022-09-20|1451.56
#2022-09-21|1451.40
#2022-09-22|1427.16
#2022-09-23|1360.23
#2022-09-26|1344.05
#2022-09-27|1348.99
#2022-09-28|1362.97
#2022-09-29|1371.86
#2022-09-30|1397.57
#2022-10-03|1429.73
#2022-10-04|1498.47
#2022-10-05|1467.09
#2022-10-06|1447.82
#2022-10-07|1422.84
#2022-10-10|1428.98
#2022-10-11|1400.64
#2022-10-12|1393.16
#2022-10-13|1408.37
#2022-10-14|1409.90
#2022-10-17|1447.48
#2022-10-18|1451.19
#2022-10-19|1433.27
#2022-10-20|1455.91
#2022-10-21|1453.02
#2022-10-24|1477.98
#2022-10-25|1509.09
#2022-10-26|1549.50
#2022-10-27|1526.96
#2022-10-28|1501.03
#2022-10-31|1487.10
#2022-11-01|1509.78
#2022-11-02|1487.80
#2022-11-03|1455.80
#2022-11-04|1540.60
#2022-11-07|1571.12
#2022-11-08|1602.13
#2022-11-09|1578.46
#2022-11-10|1640.58
#2022-11-11|1697.28
#2022-11-14|1699.33
#2022-11-15|1708.55
#2022-11-16|1685.61
#2022-11-17|1653.93
#2022-11-18|1676.82
#2022-11-21|1635.10
#2022-11-22|1669.81
#2022-11-23|1706.63
#2022-11-24|1730.50
#2022-11-25|1723.10
#2022-11-28|1703.57
#2022-11-29|1711.19
#2022-11-30|1711.57
#2022-12-01|1748.38
#2022-12-02|1750.62
#2022-12-05|1756.32
#2022-12-06|1745.19
#2022-12-07|1720.68
#2022-12-08|1735.17
#2022-12-09|1745.35
#2022-12-12|1717.14
#2022-12-13|1763.27
#2022-12-14|1743.77
#2022-12-15|1702.15
#2022-12-16|1680.05
#2022-12-19|1680.45
#2022-12-20|1695.54
#2022-12-21|1724.47
#2022-12-22|1697.92
#2022-12-23|1711.99
#2022-12-26|1711.99
#2022-12-27|1716.44
#2022-12-28|1714.39
#2022-12-29|1723.48
#2022-12-30|1704.58
#2023-01-02|1727.29
#2023-01-03|1717.87
#2023-01-04|1727.35
#2023-01-05|1727.48
#2023-01-06|1780.56
#2023-01-09|1832.40
#2023-01-10|1808.17
#2023-01-11|1824.41
#2023-01-12|1850.48
#2023-01-13|1856.24
#2023-01-16|1855.15
#2023-01-17|1866.73
#2023-01-18|1900.31
#2023-01-19|1858.51
#2023-01-20|1878.88
#2023-01-23|1887.41
#2023-01-24|1883.51
#2023-01-25|1887.20
#2023-01-26|1889.16
#2023-01-27|1885.88
#2023-01-30|1883.69
#2023-01-31|1864.95
#2023-02-01|1870.85
#2023-02-02|1893.07
#2023-02-03|1884.14
#2023-02-06|1837.54
#2023-02-07|1838.98
#2023-02-08|1845.02
#2023-02-09|1846.25
#2023-02-10|1791.09
#2023-02-13|1811.93
#2023-02-14|1812.95
#2023-02-15|1807.02
#2023-02-16|1822.72
#2023-02-17|1813.31
#2023-02-20|1849.45
#2023-02-21|1828.58
#2023-02-22|1798.10
#2023-02-23|1778.36
#2023-02-24|1728.20
#2023-02-27|1759.12
#2023-02-28|1767.16
#2023-03-01|1791.35
#2023-03-02|1785.01
#2023-03-03|1812.56
#2023-03-06|1790.27
#2023-03-07|1746.27
#2023-03-08|1751.51
#2023-03-09|1738.97
#2023-03-10|1740.16
#2023-03-13|1708.69
#2023-03-14|1732.78
#2023-03-15|1627.80
#2023-03-16|1654.82
#2023-03-17|1645.09
#2023-03-20|1690.15
#2023-03-21|1700.97
#2023-03-22|1705.48
#2023-03-23|1721.27
#2023-03-24|1679.71
#2023-03-27|1692.28
#2023-03-28|1713.53
#2023-03-29|1736.21
#2023-03-30|1766.07
#2023-03-31|1769.04
#2023-04-03|1763.10
#2023-04-04|1767.57
#2023-04-05|1741.61
#2023-04-06|1752.84
#2023-04-07|1752.84
#2023-04-10|1739.71
#2023-04-11|1789.46
#2023-04-12|1800.53
#2023-04-13|1816.82
#2023-04-14|1809.68
#2023-04-17|1809.12
#2023-04-18|1834.99
#2023-04-19|1826.23
#2023-04-20|1825.89
#2023-04-21|1790.86
#2023-04-24|1801.60
#2023-04-25|1762.07
#2023-04-26|1770.81
#2023-04-27|1760.26
#2023-04-28|1784.59
#2023-05-01|1775.81
#2023-05-02|1745.57
#2023-05-03|1771.55
#2023-05-04|1749.80
#2023-05-05|1786.85
#2023-05-08|1789.56
#2023-05-09|1778.93
#2023-05-10|1773.50
#2023-05-11|1745.78
#2023-05-12|1742.88
#2023-05-15|1756.73
#2023-05-16|1740.03
#2023-05-17|1730.66
#2023-05-18|1725.69
#2023-05-19|1738.52
#2023-05-22|1733.81
#2023-05-23|1721.33
#2023-05-24|1686.16
#2023-05-25|1670.13
#2023-05-26|1693.76
#2023-05-29|1693.62
#2023-05-30|1677.40
#2023-05-31|1641.20
#2023-06-01|1674.49
#2023-06-02|1723.42
#2023-06-05|1710.35
#2023-06-06|1715.04
#2023-06-07|1717.91
#2023-06-08|1731.59
#2023-06-09|1715.91
#2023-06-12|1713.28
#2023-06-13|1752.59
#2023-06-14|1780.63
#2023-06-15|1785.07
#2023-06-16|1794.89
#2023-06-19|1751.68
#2023-06-20|1721.31
#2023-06-21|1715.26
#2023-06-22|1710.77
#2023-06-23|1683.74
#2023-06-26|1700.46
#2023-06-27|1706.56
#2023-06-28|1698.78
#2023-06-29|1696.87
#2023-06-30|1718.24
#2023-07-03|1736.36
#2023-07-04|1738.57
#2023-07-05|1713.34
#2023-07-06|1661.10
#2023-07-07|1698.10
#2023-07-10|1698.76
#2023-07-11|1724.41
#2023-07-12|1792.29
#2023-07-13|1821.99
#2023-07-14|1814.14
#2023-07-17|1786.66
#2023-07-18|1802.97
#2023-07-19|1787.75
#2023-07-20|1800.47
#2023-07-21|1779.64
#2023-07-24|1782.21
#2023-07-25|1816.46
#2023-07-26|1797.67
#2023-07-27|1800.26
#2023-07-28|1805.98
#2023-07-31|1809.63
#2023-08-01|1782.99
#2023-08-02|1740.32
#2023-08-03|1732.29
#2023-08-04|1752.05
#2023-08-07|1743.17
#2023-08-08|1713.31
#2023-08-09|1729.59
#2023-08-10|1745.48
#2023-08-11|1715.41
#2023-08-14|1694.54
#2023-08-15|1676.78
#2023-08-16|1672.19
#2023-08-17|1672.47
#2023-08-18|1652.50
#2023-08-21|1654.23
#2023-08-22|1668.84
#2023-08-23|1675.47
#2023-08-24|1668.70
#2023-08-25|1656.70
#2023-08-28|1673.78
#2023-08-29|1702.78
#2023-08-30|1725.52
#2023-08-31|1722.99
#2023-09-01|1729.77
#2023-09-04|1728.34
#2023-09-05|1701.61
#2023-09-06|1699.95
#2023-09-07|1677.32
#2023-09-08|1675.98
#2023-09-11|1702.94
#2023-09-12|1681.57
#2023-09-13|1677.45
#2023-09-14|1708.92
#2023-09-15|1729.28
#2023-09-18|1708.35
#2023-09-19|1707.47
#2023-09-20|1726.89
#2023-09-21|1678.47
#2023-09-22|1678.20
#2023-09-25|1653.51
#2023-09-26|1644.78
#2023-09-27|1635.85
#2023-09-28|1665.46
#2023-09-29|1680.94
#2023-10-02|1641.85
#2023-10-03|1611.00
#2023-10-04|1605.58
#2023-10-05|1608.34
#2023-10-06|1624.09
#2023-10-09|1620.59
#2023-10-10|1671.52
#2023-10-11|1677.16
#2023-10-12|1660.62
#2023-10-13|1640.61
#2023-10-16|1659.58
#2023-10-17|1654.16
#2023-10-18|1617.49
#2023-10-19|1607.54
#2023-10-20|1572.28
#2023-10-23|1568.66
#2023-10-24|1586.05
#2023-10-25|1593.16
#2023-10-26|1597.01
#2023-10-27|1615.89
#2023-10-30|1625.92
#2023-10-31|1631.63
#2023-11-01|1624.13
#2023-11-02|1665.71
#2023-11-03|1688.91
#2023-11-06|1688.41
#2023-11-07|1658.81
#2023-11-08|1661.49
#2023-11-09|1682.88
#2023-11-10|1660.54
#2023-11-13|1673.90
#2023-11-14|1740.30
#2023-11-15|1762.68
#2023-11-16|1743.01
#2023-11-17|1764.29
#2023-11-20|1776.25
#2023-11-21|1772.32
#2023-11-22|1758.23
#2023-11-23|1769.38
#2023-11-24|1780.79
#2023-11-27|1772.73
#2023-11-28|1781.16
#2023-11-29|1779.44
#2023-11-30|1770.87
#2023-12-01|1798.43
#2023-12-04|1769.93
#2023-12-05|1765.54
#2023-12-06|1782.00
#2023-12-07|1790.29
#2023-12-08|1778.21
#2023-12-11|1770.55
#2023-12-12|1770.39
#2023-12-13|1777.18
#2023-12-14|1845.57
#2023-12-15|1843.02
#2023-12-18|1851.32
#2023-12-19|1880.31
#2023-12-20|1878.08
#2023-12-21|1876.91
#2023-12-22|1887.29
#2023-12-25|1887.29
#2023-12-26|1887.90
#2023-12-27|1907.91
#2023-12-28|1905.47
#2023-12-29|1895.59
#2024-01-01|1895.59
#2024-01-02|1872.84
#2024-01-03|1829.49
#2024-01-04|1839.95
#2024-01-05|1835.05
#2024-01-08|1830.86
#2024-01-09|1804.70
#2024-01-10|1799.85
#2024-01-11|1788.30
#2024-01-12|1805.98
#2024-01-15|1791.37
#2024-01-16|1768.96
#2024-01-17|1732.30
#2024-01-18|1744.23
#2024-01-19|1728.94
#2024-01-22|1722.49
#2024-01-23|1725.50
#2024-01-24|1763.01
#2024-01-25|1760.98
#2024-01-26|1787.51
#2024-01-29|1781.68
#2024-01-30|1771.81
#2024-01-31|1785.31
#2024-02-01|1768.59
#2024-02-02|1748.24
#2024-02-05|1716.56
#2024-02-06|1740.96
#2024-02-07|1728.39
#2024-02-08|1720.41
#2024-02-09|1708.80
#2024-02-12|1723.96
#2024-02-13|1700.81
#2024-02-14|1705.62
#2024-02-15|1721.20
#2024-02-16|1746.97
#2024-02-19|1734.87
#2024-02-20|1754.23
#2024-02-21|1743.40
#2024-02-22|1748.68
#2024-02-23|1762.11
#2024-02-26|1748.68
#2024-02-27|1762.18
#2024-02-28|1745.40
#2024-02-29|1744.46
#2024-03-01|1762.08
#2024-03-04|1755.96
#2024-03-05|1748.65
#2024-03-06|1771.00
#2024-03-07|1807.92
#2024-03-08|1813.74
#2024-03-11|1801.47
#2024-03-12|1819.84
#2024-03-13|1836.87
#2024-03-14|1813.50
#2024-03-15|1822.51
#2024-03-18|1816.17
#2024-03-19|1822.94
#2024-03-20|1832.71
#2024-03-21|1858.42
#2024-03-22|1846.88
#2024-03-25|1852.62
#2024-03-26|1846.53
#2024-03-27|1857.95
#2024-03-28|1859.22
#2024-03-29|1859.22
#2024-04-01|1848.79
#2024-04-02|1867.05
#2024-04-03|1890.54
#2024-04-04|1907.75
#2024-04-05|1878.80
#2024-04-08|1904.12
#2024-04-09|1911.55
#2024-04-10|1890.37
#2024-04-11|1870.44
#2024-04-12|1875.35
#2024-04-15|1871.00
#2024-04-16|1832.45
#2024-04-17|1849.96
#2024-04-18|1856.14
#2024-04-19|1859.11
#2024-04-22|1853.78
#2024-04-23|1856.66
#2024-04-24|1858.97
#2024-04-25|1865.81
#2024-04-26|1883.01
#2024-04-29|1906.16
#2024-04-30|1886.75
#2024-05-01|1881.73
#2024-05-02|1879.88
#2024-05-03|1899.76
#2024-05-06|1911.56
#2024-05-07|1936.44
#2024-05-08|1922.30
#2024-05-09|1938.91
#2024-05-10|1943.29
#2024-05-13|1947.10
#2024-05-14|1957.31
#2024-05-15|1965.37
#2024-05-16|1967.19
#2024-05-17|1985.34
#2024-05-20|2000.75
#2024-05-21|2003.51
#2024-05-22|1969.67
#2024-05-23|1960.84
#2024-05-24|1962.91
#2024-05-27|1975.96
#2024-05-28|1970.00
#2024-05-29|1929.32
#2024-05-30|1948.01
#2024-05-31|1951.43
#2024-06-03|1954.81
#2024-06-04|1930.50
#2024-06-05|1927.14
#2024-06-06|1940.48
#2024-06-07|1920.76
#2024-06-10|1909.69
#2024-06-11|1888.98
#2024-06-12|1922.34
#2024-06-13|1880.31
#2024-06-14|1839.68
#2024-06-17|1841.45
#2024-06-18|1861.57
#2024-06-19|1864.38
#2024-06-20|1884.54
#2024-06-21|1860.12
#2024-06-24|1885.76
#2024-06-25|1880.88
#2024-06-26|1865.56
#2024-06-27|1861.60
#2024-06-28|1852.70
#2024-07-01|1858.38
#2024-07-02|1855.82
#2024-07-03|1895.89
#2024-07-04|1906.75
#2024-07-05|1899.73
#2024-07-08|1895.47
#2024-07-09|1876.94
#2024-07-10|1883.51
#2024-07-11|1904.72
#2024-07-12|1924.39
#2024-07-15|1895.96
#2024-07-16|1877.63
#2024-07-17|1890.94
#2024-07-18|1882.74
#2024-07-19|1846.79
#2024-07-22|1860.87
#2024-07-23|1835.37
#2024-07-24|1841.97
#2024-07-25|1834.36
#2024-07-26|1843.58
#2024-07-29|1826.36
#2024-07-30|1819.81
#2024-07-31|1848.87
#2024-08-01|1814.97
#2024-08-02|1795.15
#2024-08-05|1766.91
#2024-08-06|1758.54
#2024-08-07|1781.62
#2024-08-08|1774.78
#2024-08-09|1783.93
#2024-08-12|1785.36
#2024-08-13|1788.06
#2024-08-14|1792.97
#2024-08-15|1807.21
#2024-08-16|1812.05
#2024-08-19|1843.61
#2024-08-20|1845.47
#2024-08-21|1862.94
#2024-08-22|1850.38
#2024-08-23|1875.57
#2024-08-26|1878.99
#2024-08-27|1880.50
#2024-08-28|1874.98
#2024-08-29|1881.52
#2024-08-30|1880.66
#2024-09-02|1875.54
#2024-09-03|1837.57
#2024-09-04|1835.66
#2024-09-05|1819.71
#2024-09-06|1799.06
#2024-09-09|1803.74
#2024-09-10|1792.45
#2024-09-11|1795.08
#2024-09-12|1821.06
#2024-09-13|1852.46
#2024-09-16|1855.20
#2024-09-17|1871.55
#2024-09-18|1862.94
#2024-09-19|1906.66
#2024-09-20|1869.52
#2024-09-23|1882.85
#2024-09-24|1929.51
#2024-09-25|1935.45
#2024-09-26|1980.46
#2024-09-27|2011.59
#2024-09-30|1995.52
#2024-10-01|1971.90
#2024-10-02|1972.19
#2024-10-03|1941.60
#2024-10-04|1946.88
#2024-10-07|1943.61
#2024-10-08|1898.19
#2024-10-09|1905.92
#2024-10-10|1904.38
#2024-10-11|1916.66
#2024-10-14|1908.98
#2024-10-15|1882.26
#2024-10-16|1874.44
#2024-10-17|1869.36
#2024-10-18|1893.34
#2024-10-21|1876.23
#2024-10-22|1873.52
#2024-10-23|1848.09
#2024-10-24|1843.17
#2024-10-25|1862.78
#2024-10-28|1869.30
#2024-10-29|1861.10
#2024-10-30|1843.06
#2024-10-31|1822.14
#2024-11-01|1837.57
#2024-11-04|1838.78
#2024-11-05|1844.09
#2024-11-06|1798.93
#2024-11-07|1847.62
#2024-11-08|1793.27
#2024-11-11|1776.61
#2024-11-12|1712.66
#2024-11-13|1706.89
#2024-11-14|1713.72
#2024-11-15|1714.87
#2024-11-18|1724.73
#2024-11-19|1722.73
#2024-11-20|1711.03
#2024-11-21|1710.79
#2024-11-22|1709.28
#2024-11-25|1727.44
#2024-11-26|1700.88
#2024-11-27|1711.46
#2024-11-28|1709.25
#2024-11-29|1725.61
#2024-12-02|1727.00
#2024-12-03|1745.44
#2024-12-04|1749.86
#2024-12-05|1759.09
#2024-12-06|1757.04
#2024-12-09|1793.19
#2024-12-10|1770.24
#2024-12-11|1773.82
#2024-12-12|1754.52
#2024-12-13|1728.88
#2024-12-16|1720.46
#2024-12-17|1707.50
#2024-12-18|1691.26
#2024-12-19|1646.47
#2024-12-20|1647.05
#2024-12-23|1645.05
#2024-12-24|1650.70
#2024-12-25|1650.70
#2024-12-26|1651.08
#2024-12-27|1662.36
#2024-12-30|1646.51
#2024-12-31|1656.75
#2025-01-01|1656.75
#2025-01-02|1653.04
#2025-01-03|1636.11
#2025-01-06|1669.93
#2025-01-07|1667.14
#2025-01-08|1645.30
#2025-01-09|1659.80
#2025-01-10|1634.52
#2025-01-13|1633.86
#2025-01-14|1647.85
#2025-01-15|1671.62
#2025-01-16|1677.64
#2025-01-17|1703.67
#2025-01-20|1735.47
#2025-01-21|1727.90
#2025-01-22|1724.38
#2025-01-23|1720.47
#2025-01-24|1756.39
#2025-01-27|1747.05
#2025-01-28|1733.65
#2025-01-29|1733.61
#2025-01-30|1756.02
#2025-01-31|1745.09
#2025-02-03|1713.84
#2025-02-04|1733.28
#2025-02-05|1738.49
#2025-02-06|1781.57
#2025-02-07|1766.68
#2025-02-10|1769.12
#2025-02-11|1756.91
#2025-02-12|1769.29
#2025-02-13|1819.69
#2025-02-14|1842.90
#2025-02-17|1841.20
#2025-02-18|1838.13
#2025-02-19|1787.62
#2025-02-20|1804.49
#2025-02-21|1818.32
#2025-02-24|1805.41
#2025-02-25|1794.46
#2025-02-26|1820.18
#2025-02-27|1779.63
#2025-02-28|1775.24
#2025-03-03|1814.15
#2025-03-04|1783.64
#2025-03-05|1873.27
#2025-03-06|1913.46
#2025-03-07|1905.77
#2025-03-10|1883.70
#2025-03-11|1863.92
#2025-03-12|1867.58
#2025-03-13|1860.84
#2025-03-14|1887.67
#2025-03-17|1905.87
#2025-03-18|1918.92
#2025-03-19|1904.46
#2025-03-20|1878.73
#2025-03-21|1841.04
#2025-03-24|1842.22
#2025-03-25|1855.36
#2025-03-26|1839.70
#2025-03-27|1821.61
#2025-03-28|1808.67
#2025-03-31|1766.22
#2025-04-01|1787.90
#2025-04-02|1786.99
#2025-04-03|1725.61
#2025-04-04|1663.35
#2025-04-07|1587.88
#2025-04-08|1616.72
#2025-04-09|1591.70
#2025-04-10|1669.33
#2025-04-11|1709.36
#2025-04-14|1752.75
#2025-04-15|1764.84
#2025-04-16|1773.09
#2025-04-17|1763.26
#2025-04-18|1763.26
#2025-04-21|1785.10
#2025-04-22|1800.91
#2025-04-23|1809.51
#2025-04-24|1830.67
#2025-04-25|1831.82
#2025-04-28|1838.85
#2025-04-29|1847.06
#2025-04-30|1830.09
#2025-05-01|1822.38
#2025-05-02|1860.93
#2025-05-05|1859.49
#2025-05-06|1855.11
#2025-05-07|1858.05
#2025-05-08|1848.49
#2025-05-09|1861.48
#2025-05-12|1867.18
#2025-05-13|1888.86
#2025-05-14|1890.87
#2025-05-15|1893.97
#2025-05-16|1876.39
#2025-05-19|1899.03
#2025-05-20|1916.46
#2025-05-21|1925.41
#2025-05-22|1906.44
#2025-05-23|1912.22
#2025-05-26|1935.44
#2025-05-27|1933.13
#2025-05-28|1910.79
#2025-05-29|1919.36
#2025-05-30|1915.00
#2025-06-02|1923.71
#2025-06-03|1905.14
#2025-06-04|1931.40
#2025-06-05|1943.86
#2025-06-06|1915.95
#2025-06-09|1922.45
#2025-06-10|1936.42
#2025-06-11|1934.40
#2025-06-12|1941.89
#2025-06-13|1924.04
#2025-06-16|1938.86
#2025-06-17|1913.40
#2025-06-18|1898.88
#2025-06-19|1871.06
#2025-06-20|1878.92
#2025-06-23|1995.90
#2025-06-24|2027.47
#2025-06-25|2001.24
#2025-06-26|2056.32
#2025-06-27|2057.60
#2025-06-30|2037.80
#2025-07-01|2055.26
#2025-07-02|2090.30
#2025-07-03|2078.87
#2025-07-04|2065.65
#2025-07-07|2056.14
#2025-07-08|2064.92
#2025-07-09|2072.39
#2025-07-10|2100.16
#2025-07-11|2088.06
#2025-07-14|2071.18
#2025-07-15|2054.91
#2025-07-16|2033.36
#2025-07-17|2038.99
#2025-07-18|2047.82
#2025-07-21|2092.63
#2025-07-22|2098.74
#2025-07-23|2123.83
#2025-07-24|2121.57
#2025-07-25|2103.24
#2025-07-28|2079.18
#2025-07-29|2043.00
#2025-07-30|2021.88
#2025-07-31|1977.86
#2025-08-01|1970.15
#2025-08-04|1984.38
#2025-08-05|2004.95
#2025-08-06|2012.98
#2025-08-07|2042.54
#2025-08-08|2067.15
#2025-08-11|2043.55
#2025-08-12|2065.85
#2025-08-13|2085.63
#2025-08-14|2075.28
#2025-08-15|2096.61
#2025-08-18|2073.21
#2025-08-19|2105.91
#2025-08-20|2111.27
#2025-08-21|2098.89
#2025-08-22|2142.15
#2025-08-25|2126.44
#2025-08-26|2108.09
#2025-08-27|2089.68
#2025-08-28|2106.76
#2025-08-29|2104.14
#2025-09-01|2109.25
#2025-09-02|2076.32
#2025-09-03|2095.69
#2025-09-04|2081.40
#2025-09-05|2112.81
#2025-09-08|2131.90
#2025-09-09|2139.45
#2025-09-10|2129.23
#2025-09-11|2140.34
#2025-09-12|2145.12
#2025-09-15|2159.21
#2025-09-16|2166.15
#2025-09-17|2150.47
#2025-09-18|2129.32
#2025-09-19|2135.30
#2025-09-22|2145.96
#2025-09-23|2168.39
#2025-09-24|2163.65
#2025-09-25|2147.70
#2025-09-26|2164.87
#2025-09-29|2191.78
#2025-09-30|2197.38
#2025-10-01|2214.22
#2025-10-02|2206.48
#2025-10-03|2226.93
#2025-10-06|2223.86
#2025-10-07|2211.35
#2025-10-08|2227.86
#2025-10-09|2215.75
#2025-10-10|2169.46
#2025-10-13|2214.13
#2025-10-14|2197.10
#2025-10-15|2221.20
#2025-10-16|2253.38
#2025-10-17|2222.51
#2025-10-20|2243.18
#2025-10-21|2206.02
#2025-10-22|2205.03
#2025-10-23|2232.97
#2025-10-24|2242.75
#2025-10-27|2225.75
#2025-10-28|2238.72
#2025-10-29|2244.48
#2025-10-30|2218.26
#2025-10-31|2203.14
#2025-11-03|2178.19
#2025-11-04|2140.73
#2025-11-05|2154.48
#2025-11-06|2169.74
#2025-11-07|2174.98
#2025-11-10|2200.29
#2025-11-11|2235.53
#2025-11-12|2262.64
#2025-11-13|2281.31
#2025-11-14|2242.14
#2025-11-17|2216.96
#2025-11-18|2166.39
#2025-11-19|2180.36
#2025-11-20|2171.89
#2025-11-21|2153.93
#2025-11-24|2182.16
#2025-11-25|2210.98
#2025-11-26|2240.82
#2025-11-27|2236.18
#2025-11-28|2260.05
#2025-12-01|2275.86
#2025-12-02|2249.07
#2025-12-03|2279.50
#2025-12-04|2281.44
#2025-12-05|2287.09
#2025-12-08|2260.35
#2025-12-09|2252.88
#2025-12-10|2262.99
#2025-12-11|2301.51
#2025-12-12|2290.02
#2025-12-15|2303.21
#2025-12-16|2304.02
#2025-12-17|2311.66
#2025-12-18|2326.55
#2025-12-19|2326.46
#2025-12-22|2354.22
#2025-12-23|2366.51
#2025-12-24|2371.53
#2025-12-25|2371.53
#2025-12-26|2371.52
#2025-12-29|2369.83
#2025-12-30|2394.21
#2025-12-31|2385.62
#2026-01-01|2385.62
#2026-01-02|2393.51
#2026-01-05|2409.60
#2026-01-06|2447.14
#2026-01-07|2425.20
#2026-01-08|2402.22
#2026-01-09|2434.56
#2026-01-12|2475.83
#2026-01-13|2480.53
#2026-01-14|2524.23
#2026-01-15|2531.03
#2026-01-16|2486.49
#2026-01-19|2482.16
#2026-01-20|2488.42
#2026-01-21|2547.97
#2026-01-22|2558.05
#2026-01-23|2588.24
#2026-01-26|2653.12
#2026-01-27|2642.53
#2026-01-28|2663.16
#2026-01-29|2652.62
#2026-01-30|2589.60
#2026-02-02|2579.87
#2026-02-03|2654.39
#2026-02-04|2689.25
#2026-02-05|2632.55
#2026-02-06|2659.58
#2026-02-09|2725.00
#2026-02-10|2763.41
#2026-02-11|2798.68
#2026-02-12|2775.86
#2026-02-13|2756.42
#2026-02-16|2744.85
#2026-02-17|2706.39
#2026-02-18|2764.94
#2026-02-19|2712.22
#2026-02-20|2761.45
#2026-02-23|2785.54
#2026-02-24|2813.95
#2026-02-25|2866.71
#2026-02-26|2824.43
#2026-02-27|2836.29
#2026-03-02|2770.30
#2026-03-03|2643.09
#2026-03-04|2683.83
#2026-03-05|2613.09
#2026-03-06|2565.81
#2026-03-09|2533.04
#2026-03-10|2621.21
#2026-03-11|2588.85
#2026-03-12|2600.50
#2026-03-13|2523.09
#2026-03-16|2534.47
#2026-03-17|2558.57
#2026-03-18|2523.48
#2026-03-19|2421.95
#2026-03-20|2396.84
#2026-03-23|2441.53
#2026-03-24|2484.16
#2026-03-25|2541.10
#2026-03-26|2497.12
#2026-03-27|2503.01
#2026-03-30|2534.07
#2026-03-31|2577.69
#2026-04-01|2654.42
#2026-04-02|2623.74