Table Data - Nasdaq Europe, Middle East and Africa Construction and Materials Large Mid Cap Index
| Title | Nasdaq Europe, Middle East and Africa Construction and Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMEA5010LM |
| 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 2026-06-23 |
| Last Updated | 2026-06-23 10:42 PM CDT |
| Notes | For more information about this series, see: NQEMEA5010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 480.70 |
| 2001-04-02 | 480.39 |
| 2001-04-03 | 468.77 |
| 2001-04-04 | 488.26 |
| 2001-04-05 | 487.79 |
| 2001-04-06 | 490.48 |
| 2001-04-09 | 499.00 |
| 2001-04-10 | 506.03 |
| 2001-04-11 | 499.87 |
| 2001-04-12 | 505.13 |
| 2001-04-13 | . |
| 2001-04-16 | 499.97 |
| 2001-04-17 | 499.25 |
| 2001-04-18 | 499.98 |
| 2001-04-19 | 512.65 |
| 2001-04-20 | 523.12 |
| 2001-04-23 | 514.20 |
| 2001-04-24 | 515.46 |
| 2001-04-25 | 513.90 |
| 2001-04-26 | 522.49 |
| 2001-04-27 | 525.60 |
| 2001-04-30 | 527.19 |
| 2001-05-01 | 529.45 |
| 2001-05-02 | 531.07 |
| 2001-05-03 | 526.60 |
| 2001-05-04 | 529.38 |
| 2001-05-07 | 527.95 |
| 2001-05-08 | 526.67 |
| 2001-05-09 | 526.29 |
| 2001-05-10 | 530.75 |
| 2001-05-11 | 522.66 |
| 2001-05-14 | 520.19 |
| 2001-05-15 | 528.07 |
| 2001-05-16 | 528.33 |
| 2001-05-17 | 535.82 |
| 2001-05-18 | 534.45 |
| 2001-05-21 | 536.61 |
| 2001-05-22 | 526.01 |
| 2001-05-23 | 519.66 |
| 2001-05-24 | 517.52 |
| 2001-05-25 | 511.57 |
| 2001-05-28 | . |
| 2001-05-29 | 509.72 |
| 2001-05-30 | 503.20 |
| 2001-05-31 | 504.65 |
| 2001-06-01 | 499.77 |
| 2001-06-04 | 500.43 |
| 2001-06-05 | 501.28 |
| 2001-06-06 | 505.89 |
| 2001-06-07 | 505.28 |
| 2001-06-08 | 503.62 |
| 2001-06-11 | 495.51 |
| 2001-06-12 | 496.37 |
| 2001-06-13 | 501.09 |
| 2001-06-14 | 499.24 |
| 2001-06-15 | 494.50 |
| 2001-06-18 | 488.64 |
| 2001-06-19 | 489.97 |
| 2001-06-20 | 472.46 |
| 2001-06-21 | 471.72 |
| 2001-06-22 | 480.61 |
| 2001-06-25 | 488.25 |
| 2001-06-26 | 476.57 |
| 2001-06-27 | 474.36 |
| 2001-06-28 | 473.04 |
| 2001-06-29 | 476.76 |
| 2001-07-02 | 480.65 |
| 2001-07-03 | 485.09 |
| 2001-07-04 | . |
| 2001-07-05 | 477.63 |
| 2001-07-06 | 476.01 |
| 2001-07-09 | 477.31 |
| 2001-07-10 | 482.24 |
| 2001-07-11 | 484.24 |
| 2001-07-12 | 480.76 |
| 2001-07-13 | 482.87 |
| 2001-07-16 | 484.76 |
| 2001-07-17 | 479.50 |
| 2001-07-18 | 491.82 |
| 2001-07-19 | 486.87 |
| 2001-07-20 | 484.54 |
| 2001-07-23 | 482.46 |
| 2001-07-24 | 480.93 |
| 2001-07-25 | 472.52 |
| 2001-07-26 | 471.88 |
| 2001-07-27 | 479.73 |
| 2001-07-30 | 484.79 |
| 2001-07-31 | 484.41 |
| 2001-08-01 | 487.29 |
| 2001-08-02 | 494.00 |
| 2001-08-03 | 496.34 |
| 2001-08-06 | 494.94 |
| 2001-08-07 | 491.92 |
| 2001-08-08 | 490.35 |
| 2001-08-09 | 491.07 |
| 2001-08-10 | 491.68 |
| 2001-08-13 | 499.23 |
| 2001-08-14 | 502.29 |
| 2001-08-15 | 503.84 |
| 2001-08-16 | 507.09 |
| 2001-08-17 | 507.99 |
| 2001-08-20 | 502.61 |
| 2001-08-21 | 506.07 |
| 2001-08-22 | 510.88 |
| 2001-08-23 | 505.26 |
| 2001-08-24 | 506.93 |
| 2001-08-27 | 501.90 |
| 2001-08-28 | 495.36 |
| 2001-08-29 | 493.03 |
| 2001-08-30 | 482.47 |
| 2001-08-31 | 477.00 |
| 2001-09-03 | . |
| 2001-09-04 | 461.25 |
| 2001-09-05 | 457.17 |
| 2001-09-06 | 455.71 |
| 2001-09-07 | 453.81 |
| 2001-09-10 | 445.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 425.60 |
| 2001-09-18 | 420.35 |
| 2001-09-19 | 413.96 |
| 2001-09-20 | 391.70 |
| 2001-09-21 | 387.19 |
| 2001-09-24 | 404.93 |
| 2001-09-25 | 415.69 |
| 2001-09-26 | 420.78 |
| 2001-09-27 | 425.64 |
| 2001-09-28 | 422.20 |
| 2001-10-01 | 423.15 |
| 2001-10-02 | 427.61 |
| 2001-10-03 | 425.94 |
| 2001-10-04 | 441.09 |
| 2001-10-05 | 449.53 |
| 2001-10-08 | 445.44 |
| 2001-10-09 | 449.09 |
| 2001-10-10 | 452.35 |
| 2001-10-11 | 455.09 |
| 2001-10-12 | 457.45 |
| 2001-10-15 | 456.54 |
| 2001-10-16 | 466.65 |
| 2001-10-17 | 463.75 |
| 2001-10-18 | 453.08 |
| 2001-10-19 | 444.59 |
| 2001-10-22 | 443.63 |
| 2001-10-23 | 454.22 |
| 2001-10-24 | 458.35 |
| 2001-10-25 | 452.42 |
| 2001-10-26 | 454.78 |
| 2001-10-29 | 457.95 |
| 2001-10-30 | 447.27 |
| 2001-10-31 | 441.71 |
| 2001-11-01 | 435.75 |
| 2001-11-02 | 435.62 |
| 2001-11-05 | 436.29 |
| 2001-11-06 | 442.68 |
| 2001-11-07 | 444.52 |
| 2001-11-08 | 449.18 |
| 2001-11-09 | 446.38 |
| 2001-11-12 | 443.02 |
| 2001-11-13 | 445.12 |
| 2001-11-14 | 453.60 |
| 2001-11-15 | 456.89 |
| 2001-11-16 | 461.71 |
| 2001-11-19 | 463.83 |
| 2001-11-20 | 463.25 |
| 2001-11-21 | 458.88 |
| 2001-11-22 | . |
| 2001-11-23 | 458.76 |
| 2001-11-26 | 463.24 |
| 2001-11-27 | 463.24 |
| 2001-11-28 | 460.45 |
| 2001-11-29 | 462.43 |
| 2001-11-30 | 472.94 |
| 2001-12-03 | 468.05 |
| 2001-12-04 | 480.07 |
| 2001-12-05 | 485.46 |
| 2001-12-06 | 479.43 |
| 2001-12-07 | 488.86 |
| 2001-12-10 | 486.64 |
| 2001-12-11 | 489.61 |
| 2001-12-12 | 489.01 |
| 2001-12-13 | 479.35 |
| 2001-12-14 | 473.84 |
| 2001-12-17 | 484.69 |
| 2001-12-18 | 482.01 |
| 2001-12-19 | 476.16 |
| 2001-12-20 | 472.12 |
| 2001-12-21 | 474.43 |
| 2001-12-24 | 469.01 |
| 2001-12-25 | . |
| 2001-12-26 | 469.18 |
| 2001-12-27 | 478.97 |
| 2001-12-28 | 477.40 |
| 2001-12-31 | 483.46 |
| 2002-01-01 | . |
| 2002-01-02 | 488.17 |
| 2002-01-03 | 493.87 |
| 2002-01-04 | 493.96 |
| 2002-01-07 | 491.58 |
| 2002-01-08 | 490.72 |
| 2002-01-09 | 493.41 |
| 2002-01-10 | 486.69 |
| 2002-01-11 | 483.70 |
| 2002-01-14 | 475.40 |
| 2002-01-15 | 479.50 |
| 2002-01-16 | 465.20 |
| 2002-01-17 | 467.42 |
| 2002-01-18 | 464.01 |
| 2002-01-21 | . |
| 2002-01-22 | 460.51 |
| 2002-01-23 | 461.05 |
| 2002-01-24 | 460.67 |
| 2002-01-25 | 451.08 |
| 2002-01-28 | 455.27 |
| 2002-01-29 | 447.60 |
| 2002-01-30 | 442.63 |
| 2002-01-31 | 449.83 |
| 2002-02-01 | 453.97 |
| 2002-02-04 | 452.91 |
| 2002-02-05 | 451.09 |
| 2002-02-06 | 451.97 |
| 2002-02-07 | 451.63 |
| 2002-02-08 | 451.41 |
| 2002-02-11 | 456.12 |
| 2002-02-12 | 457.56 |
| 2002-02-13 | 457.52 |
| 2002-02-14 | 460.65 |
| 2002-02-15 | 462.05 |
| 2002-02-18 | . |
| 2002-02-19 | 451.90 |
| 2002-02-20 | 450.92 |
| 2002-02-21 | 456.64 |
| 2002-02-22 | 457.21 |
| 2002-02-25 | 458.09 |
| 2002-02-26 | 464.84 |
| 2002-02-27 | 467.73 |
| 2002-02-28 | 463.72 |
| 2002-03-01 | 465.90 |
| 2002-03-04 | 480.45 |
| 2002-03-05 | 483.04 |
| 2002-03-06 | 484.91 |
| 2002-03-07 | 491.35 |
| 2002-03-08 | 490.22 |
| 2002-03-11 | 485.01 |
| 2002-03-12 | 478.22 |
| 2002-03-13 | 477.60 |
| 2002-03-14 | 483.50 |
| 2002-03-15 | 482.73 |
| 2002-03-18 | 485.54 |
| 2002-03-19 | 495.15 |
| 2002-03-20 | 495.44 |
| 2002-03-21 | 491.83 |
| 2002-03-22 | 493.12 |
| 2002-03-25 | 491.12 |
| 2002-03-26 | 488.30 |
| 2002-03-27 | 487.60 |
| 2002-03-28 | 490.05 |
| 2002-03-29 | . |
| 2002-04-01 | 494.07 |
| 2002-04-02 | 494.30 |
| 2002-04-03 | 489.70 |
| 2002-04-04 | 487.18 |
| 2002-04-05 | 483.16 |
| 2002-04-08 | 475.32 |
| 2002-04-09 | 474.90 |
| 2002-04-10 | 478.23 |
| 2002-04-11 | 478.97 |
| 2002-04-12 | 481.41 |
| 2002-04-15 | 482.46 |
| 2002-04-16 | 488.35 |
| 2002-04-17 | 498.62 |
| 2002-04-18 | 497.76 |
| 2002-04-19 | 499.70 |
| 2002-04-22 | 500.82 |
| 2002-04-23 | 498.00 |
| 2002-04-24 | 494.99 |
| 2002-04-25 | 487.52 |
| 2002-04-26 | 488.89 |
| 2002-04-29 | 491.53 |
| 2002-04-30 | 494.64 |
| 2002-05-01 | 496.34 |
| 2002-05-02 | 493.58 |
| 2002-05-03 | 497.15 |
| 2002-05-06 | 501.11 |
| 2002-05-07 | 494.35 |
| 2002-05-08 | 499.60 |
| 2002-05-09 | 498.81 |
| 2002-05-10 | 504.05 |
| 2002-05-13 | 506.76 |
| 2002-05-14 | 501.65 |
| 2002-05-15 | 506.82 |
| 2002-05-16 | 507.46 |
| 2002-05-17 | 513.54 |
| 2002-05-20 | 513.83 |
| 2002-05-21 | 509.63 |
| 2002-05-22 | 509.84 |
| 2002-05-23 | 503.30 |
| 2002-05-24 | 504.82 |
| 2002-05-27 | . |
| 2002-05-28 | 508.29 |
| 2002-05-29 | 509.96 |
| 2002-05-30 | 504.46 |
| 2002-05-31 | 504.74 |
| 2002-06-03 | 502.75 |
| 2002-06-04 | 500.12 |
| 2002-06-05 | 495.36 |
| 2002-06-06 | 499.39 |
| 2002-06-07 | 489.25 |
| 2002-06-10 | 493.01 |
| 2002-06-11 | 491.85 |
| 2002-06-12 | 489.41 |
| 2002-06-13 | 487.71 |
| 2002-06-14 | 480.47 |
| 2002-06-17 | 486.83 |
| 2002-06-18 | 489.93 |
| 2002-06-19 | 490.09 |
| 2002-06-20 | 488.16 |
| 2002-06-21 | 488.58 |
| 2002-06-24 | 483.76 |
| 2002-06-25 | 485.09 |
| 2002-06-26 | 491.50 |
| 2002-06-27 | 491.56 |
| 2002-06-28 | 504.58 |
| 2002-07-01 | 495.97 |
| 2002-07-02 | 490.61 |
| 2002-07-03 | 475.22 |
| 2002-07-04 | . |
| 2002-07-05 | 485.80 |
| 2002-07-08 | 493.49 |
| 2002-07-09 | 492.35 |
| 2002-07-10 | 482.53 |
| 2002-07-11 | 471.28 |
| 2002-07-12 | 471.18 |
| 2002-07-15 | 469.56 |
| 2002-07-16 | 461.73 |
| 2002-07-17 | 473.91 |
| 2002-07-18 | 471.45 |
| 2002-07-19 | 464.96 |
| 2002-07-22 | 446.07 |
| 2002-07-23 | 429.89 |
| 2002-07-24 | 421.06 |
| 2002-07-25 | 426.70 |
| 2002-07-26 | 394.15 |
| 2002-07-29 | 409.07 |
| 2002-07-30 | 418.29 |
| 2002-07-31 | 415.51 |
| 2002-08-01 | 403.26 |
| 2002-08-02 | 392.13 |
| 2002-08-05 | 377.35 |
| 2002-08-06 | 375.95 |
| 2002-08-07 | 382.32 |
| 2002-08-08 | 393.04 |
| 2002-08-09 | 397.64 |
| 2002-08-12 | 397.36 |
| 2002-08-13 | 401.26 |
| 2002-08-14 | 398.20 |
| 2002-08-15 | 402.97 |
| 2002-08-16 | 405.04 |
| 2002-08-19 | 409.43 |
| 2002-08-20 | 413.73 |
| 2002-08-21 | 424.87 |
| 2002-08-22 | 431.13 |
| 2002-08-23 | 427.30 |
| 2002-08-26 | 425.21 |
| 2002-08-27 | 434.65 |
| 2002-08-28 | 426.07 |
| 2002-08-29 | 420.98 |
| 2002-08-30 | 420.72 |
| 2002-09-02 | . |
| 2002-09-03 | 409.89 |
| 2002-09-04 | 413.44 |
| 2002-09-05 | 408.56 |
| 2002-09-06 | 408.41 |
| 2002-09-09 | 404.88 |
| 2002-09-10 | 408.40 |
| 2002-09-11 | 416.38 |
| 2002-09-12 | 409.14 |
| 2002-09-13 | 405.78 |
| 2002-09-16 | 401.22 |
| 2002-09-17 | 396.49 |
| 2002-09-18 | 389.17 |
| 2002-09-19 | 388.57 |
| 2002-09-20 | 391.30 |
| 2002-09-23 | 381.67 |
| 2002-09-24 | 368.87 |
| 2002-09-25 | 368.75 |
| 2002-09-26 | 379.33 |
| 2002-09-27 | 379.94 |
| 2002-09-30 | 360.39 |
| 2002-10-01 | 358.47 |
| 2002-10-02 | 359.83 |
| 2002-10-03 | 355.89 |
| 2002-10-04 | 343.76 |
| 2002-10-07 | 341.30 |
| 2002-10-08 | 339.38 |
| 2002-10-09 | 336.83 |
| 2002-10-10 | 340.81 |
| 2002-10-11 | 357.56 |
| 2002-10-14 | 357.04 |
| 2002-10-15 | 376.34 |
| 2002-10-16 | 375.03 |
| 2002-10-17 | 381.68 |
| 2002-10-18 | 380.86 |
| 2002-10-21 | 380.66 |
| 2002-10-22 | 365.95 |
| 2002-10-23 | 357.08 |
| 2002-10-24 | 360.63 |
| 2002-10-25 | 349.68 |
| 2002-10-28 | 352.52 |
| 2002-10-29 | 339.53 |
| 2002-10-30 | 352.16 |
| 2002-10-31 | 366.21 |
| 2002-11-01 | 361.35 |
| 2002-11-04 | 377.27 |
| 2002-11-05 | 385.04 |
| 2002-11-06 | 379.88 |
| 2002-11-07 | 381.76 |
| 2002-11-08 | 384.19 |
| 2002-11-11 | 381.17 |
| 2002-11-12 | 387.49 |
| 2002-11-13 | 386.87 |
| 2002-11-14 | 395.94 |
| 2002-11-15 | 397.25 |
| 2002-11-18 | 402.88 |
| 2002-11-19 | 398.62 |
| 2002-11-20 | 392.88 |
| 2002-11-21 | 402.34 |
| 2002-11-22 | 404.29 |
| 2002-11-25 | 403.71 |
| 2002-11-26 | 398.52 |
| 2002-11-27 | 405.18 |
| 2002-11-28 | . |
| 2002-11-29 | 420.62 |
| 2002-12-02 | 418.10 |
| 2002-12-03 | 411.72 |
| 2002-12-04 | 408.41 |
| 2002-12-05 | 403.23 |
| 2002-12-06 | 399.56 |
| 2002-12-09 | 392.95 |
| 2002-12-10 | 393.07 |
| 2002-12-11 | 396.87 |
| 2002-12-12 | 396.72 |
| 2002-12-13 | 392.15 |
| 2002-12-16 | 392.68 |
| 2002-12-17 | 393.82 |
| 2002-12-18 | 386.64 |
| 2002-12-19 | 384.97 |
| 2002-12-20 | 389.79 |
| 2002-12-23 | 386.30 |
| 2002-12-24 | 386.42 |
| 2002-12-25 | . |
| 2002-12-26 | 387.39 |
| 2002-12-27 | 387.31 |
| 2002-12-30 | 386.81 |
| 2002-12-31 | 392.72 |
| 2003-01-01 | . |
| 2003-01-02 | 399.17 |
| 2003-01-03 | 404.94 |
| 2003-01-06 | 409.62 |
| 2003-01-07 | 405.83 |
| 2003-01-08 | 395.58 |
| 2003-01-09 | 400.09 |
| 2003-01-10 | 403.14 |
| 2003-01-13 | 400.57 |
| 2003-01-14 | 398.25 |
| 2003-01-15 | 392.70 |
| 2003-01-16 | 394.89 |
| 2003-01-17 | 392.22 |
| 2003-01-20 | . |
| 2003-01-21 | 383.88 |
| 2003-01-22 | 379.03 |
| 2003-01-23 | 371.33 |
| 2003-01-24 | 373.01 |
| 2003-01-27 | 359.90 |
| 2003-01-28 | 361.68 |
| 2003-01-29 | 357.36 |
| 2003-01-30 | 361.06 |
| 2003-01-31 | 370.23 |
| 2003-02-03 | 377.01 |
| 2003-02-04 | 368.71 |
| 2003-02-05 | 367.99 |
| 2003-02-06 | 361.29 |
| 2003-02-07 | 354.82 |
| 2003-02-10 | 351.51 |
| 2003-02-11 | 359.32 |
| 2003-02-12 | 360.91 |
| 2003-02-13 | 362.09 |
| 2003-02-14 | 364.50 |
| 2003-02-17 | . |
| 2003-02-18 | 369.71 |
| 2003-02-19 | 366.81 |
| 2003-02-20 | 363.96 |
| 2003-02-21 | 364.66 |
| 2003-02-24 | 359.16 |
| 2003-02-25 | 344.73 |
| 2003-02-26 | 342.15 |
| 2003-02-27 | 349.66 |
| 2003-02-28 | 354.82 |
| 2003-03-03 | 352.91 |
| 2003-03-04 | 351.58 |
| 2003-03-05 | 351.68 |
| 2003-03-06 | 345.36 |
| 2003-03-07 | 343.01 |
| 2003-03-10 | 335.86 |
| 2003-03-11 | 333.23 |
| 2003-03-12 | 322.24 |
| 2003-03-13 | 333.66 |
| 2003-03-14 | 346.84 |
| 2003-03-17 | 352.48 |
| 2003-03-18 | 353.24 |
| 2003-03-19 | 356.80 |
| 2003-03-20 | 354.76 |
| 2003-03-21 | 366.66 |
| 2003-03-24 | 352.83 |
| 2003-03-25 | 359.06 |
| 2003-03-26 | 356.85 |
| 2003-03-27 | 353.12 |
| 2003-03-28 | 351.17 |
| 2003-03-31 | 346.37 |
| 2003-04-01 | 342.81 |
| 2003-04-02 | 349.27 |
| 2003-04-03 | 353.29 |
| 2003-04-04 | 357.38 |
| 2003-04-07 | 366.81 |
| 2003-04-08 | 362.83 |
| 2003-04-09 | 370.31 |
| 2003-04-10 | 367.54 |
| 2003-04-11 | 369.64 |
| 2003-04-14 | 372.47 |
| 2003-04-15 | 378.52 |
| 2003-04-16 | 376.45 |
| 2003-04-17 | 379.74 |
| 2003-04-18 | . |
| 2003-04-21 | 378.05 |
| 2003-04-22 | 380.72 |
| 2003-04-23 | 387.33 |
| 2003-04-24 | 384.24 |
| 2003-04-25 | 388.20 |
| 2003-04-28 | 393.80 |
| 2003-04-29 | 402.39 |
| 2003-04-30 | 403.57 |
| 2003-05-01 | 407.43 |
| 2003-05-02 | 408.72 |
| 2003-05-05 | 417.03 |
| 2003-05-06 | 427.16 |
| 2003-05-07 | 419.22 |
| 2003-05-08 | 409.39 |
| 2003-05-09 | 413.39 |
| 2003-05-12 | 411.65 |
| 2003-05-13 | 412.24 |
| 2003-05-14 | 407.82 |
| 2003-05-15 | 407.52 |
| 2003-05-16 | 414.46 |
| 2003-05-19 | 408.56 |
| 2003-05-20 | 411.74 |
| 2003-05-21 | 406.82 |
| 2003-05-22 | 406.88 |
| 2003-05-23 | 401.62 |
| 2003-05-26 | . |
| 2003-05-27 | 402.62 |
| 2003-05-28 | 402.00 |
| 2003-05-29 | 406.59 |
| 2003-05-30 | 409.52 |
| 2003-06-02 | 412.53 |
| 2003-06-03 | 409.16 |
| 2003-06-04 | 412.66 |
| 2003-06-05 | 419.04 |
| 2003-06-06 | 421.51 |
| 2003-06-09 | 420.45 |
| 2003-06-10 | 419.06 |
| 2003-06-11 | 427.08 |
| 2003-06-12 | 432.08 |
| 2003-06-13 | 430.90 |
| 2003-06-16 | 444.62 |
| 2003-06-17 | 445.73 |
| 2003-06-18 | 434.86 |
| 2003-06-19 | 433.11 |
| 2003-06-20 | 434.33 |
| 2003-06-23 | 421.75 |
| 2003-06-24 | 417.54 |
| 2003-06-25 | 421.50 |
| 2003-06-26 | 416.06 |
| 2003-06-27 | 417.98 |
| 2003-06-30 | 416.18 |
| 2003-07-01 | 417.74 |
| 2003-07-02 | 423.30 |
| 2003-07-03 | 431.09 |
| 2003-07-04 | . |
| 2003-07-07 | 436.70 |
| 2003-07-08 | 441.66 |
| 2003-07-09 | 441.99 |
| 2003-07-10 | 437.08 |
| 2003-07-11 | 438.23 |
| 2003-07-14 | 441.50 |
| 2003-07-15 | 438.27 |
| 2003-07-16 | 437.40 |
| 2003-07-17 | 434.53 |
| 2003-07-18 | 439.01 |
| 2003-07-21 | 438.21 |
| 2003-07-22 | 432.80 |
| 2003-07-23 | 432.22 |
| 2003-07-24 | 443.36 |
| 2003-07-25 | 443.06 |
| 2003-07-28 | 450.41 |
| 2003-07-29 | 450.85 |
| 2003-07-30 | 451.24 |
| 2003-07-31 | 451.66 |
| 2003-08-01 | 449.10 |
| 2003-08-04 | 449.82 |
| 2003-08-05 | 454.14 |
| 2003-08-06 | 449.07 |
| 2003-08-07 | 445.48 |
| 2003-08-08 | 442.49 |
| 2003-08-11 | 443.00 |
| 2003-08-12 | 442.25 |
| 2003-08-13 | 444.60 |
| 2003-08-14 | 447.91 |
| 2003-08-15 | 456.24 |
| 2003-08-18 | 455.00 |
| 2003-08-19 | 459.47 |
| 2003-08-20 | 458.90 |
| 2003-08-21 | 453.83 |
| 2003-08-22 | 451.86 |
| 2003-08-25 | 447.15 |
| 2003-08-26 | 442.96 |
| 2003-08-27 | 445.58 |
| 2003-08-28 | 445.84 |
| 2003-08-29 | 452.20 |
| 2003-09-01 | . |
| 2003-09-02 | 451.40 |
| 2003-09-03 | 457.56 |
| 2003-09-04 | 456.17 |
| 2003-09-05 | 463.86 |
| 2003-09-08 | 467.37 |
| 2003-09-09 | 464.89 |
| 2003-09-10 | 454.86 |
| 2003-09-11 | 453.92 |
| 2003-09-12 | 456.94 |
| 2003-09-15 | 462.61 |
| 2003-09-16 | 461.02 |
| 2003-09-17 | 465.27 |
| 2003-09-18 | 471.78 |
| 2003-09-19 | 472.51 |
| 2003-09-22 | 466.68 |
| 2003-09-23 | 463.76 |
| 2003-09-24 | 462.64 |
| 2003-09-25 | 459.57 |
| 2003-09-26 | 454.39 |
| 2003-09-29 | 451.76 |
| 2003-09-30 | 447.02 |
| 2003-10-01 | 454.97 |
| 2003-10-02 | 452.12 |
| 2003-10-03 | 462.42 |
| 2003-10-06 | 466.31 |
| 2003-10-07 | 466.82 |
| 2003-10-08 | 468.16 |
| 2003-10-09 | 469.56 |
| 2003-10-10 | 473.10 |
| 2003-10-13 | 474.62 |
| 2003-10-14 | 479.16 |
| 2003-10-15 | 482.36 |
| 2003-10-16 | 479.51 |
| 2003-10-17 | 475.00 |
| 2003-10-20 | 476.20 |
| 2003-10-21 | 474.06 |
| 2003-10-22 | 468.87 |
| 2003-10-23 | 466.17 |
| 2003-10-24 | 469.66 |
| 2003-10-27 | 471.06 |
| 2003-10-28 | 470.57 |
| 2003-10-29 | 474.35 |
| 2003-10-30 | 477.76 |
| 2003-10-31 | 477.40 |
| 2003-11-03 | 476.44 |
| 2003-11-04 | 475.86 |
| 2003-11-05 | 470.33 |
| 2003-11-06 | 468.74 |
| 2003-11-07 | 481.35 |
| 2003-11-10 | 480.28 |
| 2003-11-11 | 478.89 |
| 2003-11-12 | 486.10 |
| 2003-11-13 | 491.06 |
| 2003-11-14 | 502.83 |
| 2003-11-17 | 493.02 |
| 2003-11-18 | 500.16 |
| 2003-11-19 | 495.94 |
| 2003-11-20 | 492.27 |
| 2003-11-21 | 498.97 |
| 2003-11-24 | 496.03 |
| 2003-11-25 | 498.12 |
| 2003-11-26 | 507.31 |
| 2003-11-27 | . |
| 2003-11-28 | 512.09 |
| 2003-12-01 | 521.16 |
| 2003-12-02 | 529.14 |
| 2003-12-03 | 532.26 |
| 2003-12-04 | 528.45 |
| 2003-12-05 | 529.59 |
| 2003-12-08 | 528.34 |
| 2003-12-09 | 529.76 |
| 2003-12-10 | 526.61 |
| 2003-12-11 | 525.97 |
| 2003-12-12 | 532.60 |
| 2003-12-15 | 535.83 |
| 2003-12-16 | 534.86 |
| 2003-12-17 | 537.15 |
| 2003-12-18 | 535.23 |
| 2003-12-19 | 536.27 |
| 2003-12-22 | 541.42 |
| 2003-12-23 | 543.79 |
| 2003-12-24 | 546.70 |
| 2003-12-25 | . |
| 2003-12-26 | 546.24 |
| 2003-12-29 | 548.34 |
| 2003-12-30 | 550.02 |
| 2003-12-31 | 556.41 |
| 2004-01-01 | . |
| 2004-01-02 | 562.06 |
| 2004-01-05 | 567.27 |
| 2004-01-06 | 567.32 |
| 2004-01-07 | 561.49 |
| 2004-01-08 | 567.17 |
| 2004-01-09 | 569.33 |
| 2004-01-12 | 570.57 |
| 2004-01-13 | 571.26 |
| 2004-01-14 | 572.33 |
| 2004-01-15 | 568.93 |
| 2004-01-16 | 563.45 |
| 2004-01-19 | . |
| 2004-01-20 | 571.12 |
| 2004-01-21 | 573.65 |
| 2004-01-22 | 580.00 |
| 2004-01-23 | 575.47 |
| 2004-01-26 | 570.31 |
| 2004-01-27 | 578.07 |
| 2004-01-28 | 572.24 |
| 2004-01-29 | 559.32 |
| 2004-01-30 | 563.28 |
| 2004-02-02 | 566.52 |
| 2004-02-03 | 567.16 |
| 2004-02-04 | 563.50 |
| 2004-02-05 | 568.53 |
| 2004-02-06 | 579.13 |
| 2004-02-09 | 583.17 |
| 2004-02-10 | 580.59 |
| 2004-02-11 | 583.80 |
| 2004-02-12 | 595.21 |
| 2004-02-13 | 590.66 |
| 2004-02-16 | . |
| 2004-02-17 | 595.65 |
| 2004-02-18 | 593.42 |
| 2004-02-19 | 591.58 |
| 2004-02-20 | 584.28 |
| 2004-02-23 | 584.65 |
| 2004-02-24 | 582.59 |
| 2004-02-25 | 575.10 |
| 2004-02-26 | 573.59 |
| 2004-02-27 | 577.86 |
| 2004-03-01 | 587.22 |
| 2004-03-02 | 587.33 |
| 2004-03-03 | 579.49 |
| 2004-03-04 | 584.75 |
| 2004-03-05 | 597.28 |
| 2004-03-08 | 596.70 |
| 2004-03-09 | 588.17 |
| 2004-03-10 | 573.69 |
| 2004-03-11 | 562.75 |
| 2004-03-12 | 560.64 |
| 2004-03-15 | 552.82 |
| 2004-03-16 | 560.10 |
| 2004-03-17 | 563.14 |
| 2004-03-18 | 564.40 |
| 2004-03-19 | 564.41 |
| 2004-03-22 | 556.49 |
| 2004-03-23 | 555.90 |
| 2004-03-24 | 550.13 |
| 2004-03-25 | 555.27 |
| 2004-03-26 | 557.81 |
| 2004-03-29 | 564.71 |
| 2004-03-30 | 565.67 |
| 2004-03-31 | 569.62 |
| 2004-04-01 | 576.84 |
| 2004-04-02 | 575.00 |
| 2004-04-05 | 571.40 |
| 2004-04-06 | 574.21 |
| 2004-04-07 | 580.38 |
| 2004-04-08 | 576.32 |
| 2004-04-09 | . |
| 2004-04-12 | 574.80 |
| 2004-04-13 | 568.60 |
| 2004-04-14 | 562.71 |
| 2004-04-15 | 564.90 |
| 2004-04-16 | 570.28 |
| 2004-04-19 | 569.80 |
| 2004-04-20 | 572.26 |
| 2004-04-21 | 565.17 |
| 2004-04-22 | 574.56 |
| 2004-04-23 | 578.74 |
| 2004-04-26 | 579.61 |
| 2004-04-27 | 582.72 |
| 2004-04-28 | 575.92 |
| 2004-04-29 | 570.48 |
| 2004-04-30 | 569.55 |
| 2004-05-03 | 574.41 |
| 2004-05-04 | 582.84 |
| 2004-05-05 | 585.95 |
| 2004-05-06 | 574.11 |
| 2004-05-07 | 563.83 |
| 2004-05-10 | 543.78 |
| 2004-05-11 | 546.38 |
| 2004-05-12 | 546.46 |
| 2004-05-13 | 550.34 |
| 2004-05-14 | 549.06 |
| 2004-05-17 | 547.76 |
| 2004-05-18 | 545.78 |
| 2004-05-19 | 559.18 |
| 2004-05-20 | 552.17 |
| 2004-05-21 | 558.28 |
| 2004-05-24 | 558.25 |
| 2004-05-25 | 563.38 |
| 2004-05-26 | 567.20 |
| 2004-05-27 | 578.56 |
| 2004-05-28 | 575.95 |
| 2004-05-31 | . |
| 2004-06-01 | 568.34 |
| 2004-06-02 | 575.21 |
| 2004-06-03 | 575.11 |
| 2004-06-04 | 582.11 |
| 2004-06-07 | 588.39 |
| 2004-06-08 | 588.04 |
| 2004-06-09 | 578.83 |
| 2004-06-10 | 580.94 |
| 2004-06-11 | . |
| 2004-06-14 | 575.78 |
| 2004-06-15 | 578.62 |
| 2004-06-16 | 578.10 |
| 2004-06-17 | 580.98 |
| 2004-06-18 | 586.19 |
| 2004-06-21 | 582.42 |
| 2004-06-22 | 578.68 |
| 2004-06-23 | 581.83 |
| 2004-06-24 | 585.52 |
| 2004-06-25 | 582.27 |
| 2004-06-28 | 590.02 |
| 2004-06-29 | 588.74 |
| 2004-06-30 | 592.04 |
| 2004-07-01 | 591.18 |
| 2004-07-02 | 594.21 |
| 2004-07-05 | . |
| 2004-07-06 | 591.01 |
| 2004-07-07 | 596.43 |
| 2004-07-08 | 597.34 |
| 2004-07-09 | 596.49 |
| 2004-07-12 | 598.35 |
| 2004-07-13 | 596.21 |
| 2004-07-14 | 598.46 |
| 2004-07-15 | 596.57 |
| 2004-07-16 | 602.07 |
| 2004-07-19 | 598.38 |
| 2004-07-20 | 595.66 |
| 2004-07-21 | 590.25 |
| 2004-07-22 | 585.84 |
| 2004-07-23 | 578.27 |
| 2004-07-26 | 576.47 |
| 2004-07-27 | 578.79 |
| 2004-07-28 | 577.80 |
| 2004-07-29 | 586.53 |
| 2004-07-30 | 587.05 |
| 2004-08-02 | 586.48 |
| 2004-08-03 | 591.28 |
| 2004-08-04 | 587.92 |
| 2004-08-05 | 591.73 |
| 2004-08-06 | 588.56 |
| 2004-08-09 | 584.13 |
| 2004-08-10 | 587.57 |
| 2004-08-11 | 580.72 |
| 2004-08-12 | 582.53 |
| 2004-08-13 | 587.19 |
| 2004-08-16 | 591.16 |
| 2004-08-17 | 592.48 |
| 2004-08-18 | 588.95 |
| 2004-08-19 | 593.93 |
| 2004-08-20 | 592.04 |
| 2004-08-23 | 593.98 |
| 2004-08-24 | 591.78 |
| 2004-08-25 | 592.94 |
| 2004-08-26 | 596.89 |
| 2004-08-27 | 597.43 |
| 2004-08-30 | 596.54 |
| 2004-08-31 | 598.36 |
| 2004-09-01 | 602.87 |
| 2004-09-02 | 603.34 |
| 2004-09-03 | 601.20 |
| 2004-09-06 | . |
| 2004-09-07 | 610.57 |
| 2004-09-08 | 616.01 |
| 2004-09-09 | 613.32 |
| 2004-09-10 | 621.51 |
| 2004-09-13 | 622.69 |
| 2004-09-14 | 619.67 |
| 2004-09-15 | 612.24 |
| 2004-09-16 | 612.79 |
| 2004-09-17 | 616.41 |
| 2004-09-20 | 614.54 |
| 2004-09-21 | 621.15 |
| 2004-09-22 | 620.24 |
| 2004-09-23 | 616.57 |
| 2004-09-24 | 614.26 |
| 2004-09-27 | 617.17 |
| 2004-09-28 | 618.92 |
| 2004-09-29 | 625.52 |
| 2004-09-30 | 627.54 |
| 2004-10-01 | 636.91 |
| 2004-10-04 | 636.58 |
| 2004-10-05 | 640.46 |
| 2004-10-06 | 640.91 |
| 2004-10-07 | 638.27 |
| 2004-10-08 | 644.37 |
| 2004-10-11 | 640.39 |
| 2004-10-12 | 634.95 |
| 2004-10-13 | 635.15 |
| 2004-10-14 | 636.62 |
| 2004-10-15 | 638.46 |
| 2004-10-18 | 638.59 |
| 2004-10-19 | 642.86 |
| 2004-10-20 | 641.86 |
| 2004-10-21 | 644.34 |
| 2004-10-22 | 648.32 |
| 2004-10-25 | 645.35 |
| 2004-10-26 | 645.18 |
| 2004-10-27 | 651.58 |
| 2004-10-28 | 655.86 |
| 2004-10-29 | 650.02 |
| 2004-11-01 | 656.60 |
| 2004-11-02 | 660.70 |
| 2004-11-03 | 671.45 |
| 2004-11-04 | 673.36 |
| 2004-11-05 | 681.52 |
| 2004-11-08 | 679.99 |
| 2004-11-09 | 675.76 |
| 2004-11-10 | 680.11 |
| 2004-11-11 | 688.58 |
| 2004-11-12 | 690.58 |
| 2004-11-15 | 692.10 |
| 2004-11-16 | 688.84 |
| 2004-11-17 | 695.65 |
| 2004-11-18 | 690.76 |
| 2004-11-19 | 690.60 |
| 2004-11-22 | 685.38 |
| 2004-11-23 | 690.73 |
| 2004-11-24 | 692.85 |
| 2004-11-25 | . |
| 2004-11-26 | 703.92 |
| 2004-11-29 | 702.32 |
| 2004-11-30 | 698.00 |
| 2004-12-01 | 707.76 |
| 2004-12-02 | 708.87 |
| 2004-12-03 | 712.42 |
| 2004-12-06 | 712.51 |
| 2004-12-07 | 716.26 |
| 2004-12-08 | 706.24 |
| 2004-12-09 | 702.45 |
| 2004-12-10 | 702.26 |
| 2004-12-13 | 713.36 |
| 2004-12-14 | 717.89 |
| 2004-12-15 | 728.49 |
| 2004-12-16 | 722.86 |
| 2004-12-17 | 714.41 |
| 2004-12-20 | 727.85 |
| 2004-12-21 | 728.20 |
| 2004-12-22 | 730.94 |
| 2004-12-23 | 737.86 |
| 2004-12-24 | . |
| 2004-12-27 | 743.54 |
| 2004-12-28 | 743.55 |
| 2004-12-29 | 744.11 |
| 2004-12-30 | 747.44 |
| 2004-12-31 | 743.17 |
| 2005-01-03 | 745.19 |
| 2005-01-04 | 743.96 |
| 2005-01-05 | 736.73 |
| 2005-01-06 | 736.01 |
| 2005-01-07 | 723.50 |
| 2005-01-10 | 727.35 |
| 2005-01-11 | 727.61 |
| 2005-01-12 | 733.15 |
| 2005-01-13 | 733.49 |
| 2005-01-14 | 736.78 |
| 2005-01-17 | . |
| 2005-01-18 | 736.16 |
| 2005-01-19 | 740.69 |
| 2005-01-20 | 735.59 |
| 2005-01-21 | 740.05 |
| 2005-01-24 | 736.81 |
| 2005-01-25 | 739.45 |
| 2005-01-26 | 746.83 |
| 2005-01-27 | 750.84 |
#2005-01-28| 746.91
#2005-01-31| 751.61
#2005-02-01| 753.00
#2005-02-02| 760.85
#2005-02-03| 758.26
#2005-02-04| 770.69
#2005-02-07| 767.72
#2005-02-08| 758.09
#2005-02-09| 757.65
#2005-02-10| 761.64
#2005-02-11| 770.42
#2005-02-14| 775.95
#2005-02-15| 780.54
#2005-02-16| 772.68
#2005-02-17| 777.37
#2005-02-18| 775.37
#2005-02-21| .
#2005-02-22| 767.38
#2005-02-23| 761.47
#2005-02-24| 759.13
#2005-02-25| 769.06
#2005-02-28| 777.03
#2005-03-01| 777.79
#2005-03-02| 766.91
#2005-03-03| 766.72
#2005-03-04| 777.41
#2005-03-07| 775.14
#2005-03-08| 785.33
#2005-03-09| 779.38
#2005-03-10| 775.68
#2005-03-11| 778.24
#2005-03-14| 771.74
#2005-03-15| 771.62
#2005-03-16| 769.81
#2005-03-17| 766.56
#2005-03-18| 763.02
#2005-03-21| 754.17
#2005-03-22| 752.60
#2005-03-23| 737.71
#2005-03-24| 738.64
#2005-03-25| .
#2005-03-28| 732.74
#2005-03-29| 732.70
#2005-03-30| 733.91
#2005-03-31| 736.63
#2005-04-01| 740.35
#2005-04-04| 730.63
#2005-04-05| 737.21
#2005-04-06| 741.41
#2005-04-07| 745.09
#2005-04-08| 742.36
#2005-04-11| 750.12
#2005-04-12| 744.95
#2005-04-13| 752.06
#2005-04-14| 741.25
#2005-04-15| 730.90
#2005-04-18| 718.92
#2005-04-19| 723.21
#2005-04-20| 722.24
#2005-04-21| 721.06
#2005-04-22| 727.37
#2005-04-25| 720.57
#2005-04-26| 721.07
#2005-04-27| 707.25
#2005-04-28| 704.59
#2005-04-29| 708.34
#2005-05-02| 710.63
#2005-05-03| 714.02
#2005-05-04| 721.90
#2005-05-05| 723.69
#2005-05-06| 721.34
#2005-05-09| 721.72
#2005-05-10| 725.57
#2005-05-11| 719.11
#2005-05-12| 717.89
#2005-05-13| 712.93
#2005-05-16| 711.37
#2005-05-17| 711.96
#2005-05-18| 725.24
#2005-05-19| 727.77
#2005-05-20| 723.69
#2005-05-23| 728.79
#2005-05-24| 726.30
#2005-05-25| 730.04
#2005-05-26| 729.19
#2005-05-27| 727.61
#2005-05-30| .
#2005-05-31| 720.51
#2005-06-01| 721.91
#2005-06-02| 720.01
#2005-06-03| 718.12
#2005-06-06| 717.47
#2005-06-07| 721.99
#2005-06-08| 724.38
#2005-06-09| 717.55
#2005-06-10| 720.09
#2005-06-13| 726.43
#2005-06-14| 724.97
#2005-06-15| 726.49
#2005-06-16| 730.44
#2005-06-17| 742.36
#2005-06-20| 735.08
#2005-06-21| 738.55
#2005-06-22| 738.80
#2005-06-23| 734.85
#2005-06-24| 730.90
#2005-06-27| 727.15
#2005-06-28| 727.65
#2005-06-29| 733.63
#2005-06-30| 738.45
#2005-07-01| 737.46
#2005-07-04| .
#2005-07-05| 728.96
#2005-07-06| 734.78
#2005-07-07| 725.82
#2005-07-08| 732.51
#2005-07-11| 744.06
#2005-07-12| 753.46
#2005-07-13| 751.79
#2005-07-14| 754.59
#2005-07-15| 746.76
#2005-07-18| 747.29
#2005-07-19| 748.42
#2005-07-20| 749.14
#2005-07-21| 761.13
#2005-07-22| 762.16
#2005-07-25| 758.87
#2005-07-26| 757.31
#2005-07-27| 762.81
#2005-07-28| 768.36
#2005-07-29| 770.30
#2005-08-01| 776.68
#2005-08-02| 777.45
#2005-08-03| 791.08
#2005-08-04| 788.89
#2005-08-05| 782.50
#2005-08-08| 790.24
#2005-08-09| 792.35
#2005-08-10| 798.38
#2005-08-11| 796.25
#2005-08-12| 793.38
#2005-08-15| 786.64
#2005-08-16| 787.12
#2005-08-17| 782.21
#2005-08-18| 768.81
#2005-08-19| 772.02
#2005-08-22| 779.44
#2005-08-23| 772.28
#2005-08-24| 773.67
#2005-08-25| 769.91
#2005-08-26| 772.47
#2005-08-29| 770.31
#2005-08-30| 762.91
#2005-08-31| 775.11
#2005-09-01| 796.66
#2005-09-02| 802.55
#2005-09-05| .
#2005-09-06| 803.82
#2005-09-07| 804.05
#2005-09-08| 793.57
#2005-09-09| 794.41
#2005-09-12| 787.01
#2005-09-13| 780.34
#2005-09-14| 782.23
#2005-09-15| 781.98
#2005-09-16| 786.57
#2005-09-19| 781.97
#2005-09-20| 783.36
#2005-09-21| 778.66
#2005-09-22| 771.95
#2005-09-23| 768.10
#2005-09-26| 770.63
#2005-09-27| 769.25
#2005-09-28| 773.06
#2005-09-29| 773.69
#2005-09-30| 781.93
#2005-10-03| 778.96
#2005-10-04| 785.48
#2005-10-05| 777.73
#2005-10-06| 780.26
#2005-10-07| 778.06
#2005-10-10| 776.44
#2005-10-11| 774.85
#2005-10-12| 771.89
#2005-10-13| 754.11
#2005-10-14| 760.31
#2005-10-17| 755.25
#2005-10-18| 743.40
#2005-10-19| 730.22
#2005-10-20| 731.14
#2005-10-21| 724.57
#2005-10-24| 731.37
#2005-10-25| 740.97
#2005-10-26| 739.29
#2005-10-27| 735.74
#2005-10-28| 732.36
#2005-10-31| 741.73
#2005-11-01| 746.84
#2005-11-02| 751.93
#2005-11-03| 756.50
#2005-11-04| 745.44
#2005-11-07| 747.81
#2005-11-08| 747.24
#2005-11-09| 744.33
#2005-11-10| 744.92
#2005-11-11| 748.54
#2005-11-14| 747.18
#2005-11-15| 743.08
#2005-11-16| 742.72
#2005-11-17| 755.57
#2005-11-18| 759.07
#2005-11-21| 764.34
#2005-11-22| 763.67
#2005-11-23| 777.63
#2005-11-24| .
#2005-11-25| 775.70
#2005-11-28| 776.46
#2005-11-29| 773.27
#2005-11-30| 772.21
#2005-12-01| 774.27
#2005-12-02| 776.35
#2005-12-05| 783.45
#2005-12-06| 790.74
#2005-12-07| 786.75
#2005-12-08| 793.14
#2005-12-09| 795.92
#2005-12-12| 802.52
#2005-12-13| 799.80
#2005-12-14| 809.47
#2005-12-15| 807.62
#2005-12-16| 814.36
#2005-12-19| 813.82
#2005-12-20| 807.10
#2005-12-21| 806.38
#2005-12-22| 808.60
#2005-12-23| 813.03
#2005-12-26| .
#2005-12-27| 816.36
#2005-12-28| 820.51
#2005-12-29| 818.96
#2005-12-30| 813.86
#2006-01-02| .
#2006-01-03| 837.02
#2006-01-04| 850.60
#2006-01-05| 848.13
#2006-01-06| 856.54
#2006-01-09| 850.94
#2006-01-10| 850.67
#2006-01-11| 860.82
#2006-01-12| 861.19
#2006-01-13| 859.70
#2006-01-16| .
#2006-01-17| 851.15
#2006-01-18| 845.53
#2006-01-19| 858.34
#2006-01-20| 857.58
#2006-01-23| 868.91
#2006-01-24| 871.23
#2006-01-25| 879.27
#2006-01-26| 898.00
#2006-01-27| 896.50
#2006-01-30| 890.16
#2006-01-31| 897.33
#2006-02-01| 907.27
#2006-02-02| 905.02
#2006-02-03| 901.17
#2006-02-06| 902.77
#2006-02-07| 898.87
#2006-02-08| 892.75
#2006-02-09| 903.44
#2006-02-10| 896.84
#2006-02-13| 900.93
#2006-02-14| 897.92
#2006-02-15| 898.14
#2006-02-16| 903.57
#2006-02-17| 910.34
#2006-02-20| .
#2006-02-21| 915.32
#2006-02-22| 927.09
#2006-02-23| 928.69
#2006-02-24| 927.98
#2006-02-27| 932.14
#2006-02-28| 926.77
#2006-03-01| 932.06
#2006-03-02| 925.28
#2006-03-03| 926.93
#2006-03-06| 933.08
#2006-03-07| 911.33
#2006-03-08| 904.00
#2006-03-09| 915.18
#2006-03-10| 919.48
#2006-03-13| 934.54
#2006-03-14| 945.38
#2006-03-15| 948.16
#2006-03-16| 963.44
#2006-03-17| 974.13
#2006-03-20| 979.06
#2006-03-21| 974.87
#2006-03-22| 973.73
#2006-03-23| 970.53
#2006-03-24| 977.73
#2006-03-27| 970.91
#2006-03-28| 967.30
#2006-03-29| 963.06
#2006-03-30| 983.62
#2006-03-31| 983.10
#2006-04-03| 993.75
#2006-04-04|1004.76
#2006-04-05|1005.75
#2006-04-06|1006.58
#2006-04-07| 987.45
#2006-04-10| 986.29
#2006-04-11| 972.89
#2006-04-12| 964.97
#2006-04-13| 964.10
#2006-04-14| .
#2006-04-17| 978.55
#2006-04-18| 976.42
#2006-04-19| 997.36
#2006-04-20| 999.41
#2006-04-21|1017.57
#2006-04-24|1017.56
#2006-04-25|1023.53
#2006-04-26|1035.36
#2006-04-27|1035.82
#2006-04-28|1039.79
#2006-05-01|1042.96
#2006-05-02|1049.20
#2006-05-03|1044.80
#2006-05-04|1054.60
#2006-05-05|1071.77
#2006-05-08|1081.35
#2006-05-09|1086.20
#2006-05-10|1092.60
#2006-05-11|1092.98
#2006-05-12|1069.88
#2006-05-15|1029.30
#2006-05-16|1023.69
#2006-05-17| 986.25
#2006-05-18| 978.56
#2006-05-19| 976.59
#2006-05-22| 932.21
#2006-05-23| 970.53
#2006-05-24| 947.95
#2006-05-25| 956.59
#2006-05-26| 980.80
#2006-05-29| .
#2006-05-30| 970.04
#2006-05-31| 978.09
#2006-06-01| 973.39
#2006-06-02| 991.48
#2006-06-05| 985.64
#2006-06-06| 944.73
#2006-06-07| 929.08
#2006-06-08| 884.16
#2006-06-09| 908.32
#2006-06-12| 895.21
#2006-06-13| 868.97
#2006-06-14| 886.75
#2006-06-15| 916.29
#2006-06-16| 911.25
#2006-06-19| 920.37
#2006-06-20| 926.36
#2006-06-21| 930.11
#2006-06-22| 927.63
#2006-06-23| 928.01
#2006-06-26| 928.18
#2006-06-27| 930.51
#2006-06-28| 926.39
#2006-06-29| 945.30
#2006-06-30| 977.83
#2006-07-03| 984.43
#2006-07-04| .
#2006-07-05| 973.95
#2006-07-06| 983.23
#2006-07-07| 984.23
#2006-07-10| 980.91
#2006-07-11| 969.50
#2006-07-12| 968.05
#2006-07-13| 951.01
#2006-07-14| 927.16
#2006-07-17| 907.15
#2006-07-18| 898.71
#2006-07-19| 927.04
#2006-07-20| 941.70
#2006-07-21| 931.16
#2006-07-24| 941.17
#2006-07-25| 946.57
#2006-07-26| 948.06
#2006-07-27| 975.54
#2006-07-28| 978.00
#2006-07-31| 980.07
#2006-08-01| 971.38
#2006-08-02| 994.65
#2006-08-03| 980.71
#2006-08-04|1001.47
#2006-08-07| 983.25
#2006-08-08| 988.10
#2006-08-09|1000.13
#2006-08-10| 980.29
#2006-08-11| 981.72
#2006-08-14| 991.09
#2006-08-15| 998.54
#2006-08-16|1010.48
#2006-08-17|1018.85
#2006-08-18|1014.33
#2006-08-21|1022.39
#2006-08-22|1018.40
#2006-08-23|1011.00
#2006-08-24|1009.81
#2006-08-25|1003.86
#2006-08-28|1012.02
#2006-08-29|1012.69
#2006-08-30|1023.22
#2006-08-31|1025.59
#2006-09-01|1034.00
#2006-09-04| .
#2006-09-05|1039.59
#2006-09-06|1032.76
#2006-09-07|1012.70
#2006-09-08|1011.93
#2006-09-11|1008.17
#2006-09-12|1017.42
#2006-09-13|1025.67
#2006-09-14|1030.73
#2006-09-15|1027.22
#2006-09-18|1035.27
#2006-09-19|1028.71
#2006-09-20|1039.09
#2006-09-21|1041.98
#2006-09-22|1036.74
#2006-09-25|1033.05
#2006-09-26|1038.76
#2006-09-27|1047.71
#2006-09-28|1049.51
#2006-09-29|1046.46
#2006-10-02|1055.18
#2006-10-03|1045.84
#2006-10-04|1048.22
#2006-10-05|1057.17
#2006-10-06|1048.94
#2006-10-09|1049.02
#2006-10-10|1051.85
#2006-10-11|1055.86
#2006-10-12|1069.04
#2006-10-13|1065.31
#2006-10-16|1069.77
#2006-10-17|1058.70
#2006-10-18|1066.34
#2006-10-19|1075.38
#2006-10-20|1078.91
#2006-10-23|1080.53
#2006-10-24|1078.11
#2006-10-25|1087.28
#2006-10-26|1093.49
#2006-10-27|1093.22
#2006-10-30|1089.11
#2006-10-31|1098.56
#2006-11-01|1104.93
#2006-11-02|1090.13
#2006-11-03|1093.87
#2006-11-06|1105.95
#2006-11-07|1114.93
#2006-11-08|1109.91
#2006-11-09|1116.26
#2006-11-10|1127.01
#2006-11-13|1136.15
#2006-11-14|1132.62
#2006-11-15|1145.79
#2006-11-16|1147.60
#2006-11-17|1141.13
#2006-11-20|1136.00
#2006-11-21|1141.56
#2006-11-22|1161.38
#2006-11-23| .
#2006-11-24|1162.34
#2006-11-27|1147.30
#2006-11-28|1139.73
#2006-11-29|1165.42
#2006-11-30|1170.98
#2006-12-01|1166.63
#2006-12-04|1176.04
#2006-12-05|1183.63
#2006-12-06|1190.18
#2006-12-07|1196.04
#2006-12-08|1199.79
#2006-12-11|1199.71
#2006-12-12|1206.86
#2006-12-13|1209.94
#2006-12-14|1211.67
#2006-12-15|1216.64
#2006-12-18|1216.34
#2006-12-19|1216.57
#2006-12-20|1228.96
#2006-12-21|1226.80
#2006-12-22|1217.89
#2006-12-25| .
#2006-12-26|1215.24
#2006-12-27|1224.55
#2006-12-28|1227.30
#2006-12-29|1228.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1241.70
#2007-01-04|1222.61
#2007-01-05|1202.71
#2007-01-08|1207.63
#2007-01-09|1218.18
#2007-01-10|1201.81
#2007-01-11|1215.48
#2007-01-12|1223.64
#2007-01-15| .
#2007-01-16|1221.72
#2007-01-17|1229.32
#2007-01-18|1234.32
#2007-01-19|1257.87
#2007-01-22|1257.29
#2007-01-23|1265.99
#2007-01-24|1273.05
#2007-01-25|1267.93
#2007-01-26|1259.27
#2007-01-29|1271.68
#2007-01-30|1277.47
#2007-01-31|1277.07
#2007-02-01|1294.19
#2007-02-02|1302.26
#2007-02-05|1298.63
#2007-02-06|1299.93
#2007-02-07|1311.45
#2007-02-08|1305.64
#2007-02-09|1312.07
#2007-02-12|1294.74
#2007-02-13|1305.25
#2007-02-14|1334.59
#2007-02-15|1335.83
#2007-02-16|1329.26
#2007-02-19| .
#2007-02-20|1350.05
#2007-02-21|1340.69
#2007-02-22|1343.27
#2007-02-23|1345.52
#2007-02-26|1358.70
#2007-02-27|1311.14
#2007-02-28|1292.80
#2007-03-01|1274.34
#2007-03-02|1268.33
#2007-03-05|1242.92
#2007-03-06|1263.53
#2007-03-07|1281.09
#2007-03-08|1296.50
#2007-03-09|1295.44
#2007-03-12|1294.36
#2007-03-13|1284.21
#2007-03-14|1247.84
#2007-03-15|1272.98
#2007-03-16|1282.86
#2007-03-19|1303.08
#2007-03-20|1318.94
#2007-03-21|1329.46
#2007-03-22|1359.34
#2007-03-23|1357.95
#2007-03-26|1359.53
#2007-03-27|1359.94
#2007-03-28|1347.49
#2007-03-29|1362.80
#2007-03-30|1365.56
#2007-04-02|1377.15
#2007-04-03|1402.19
#2007-04-04|1400.54
#2007-04-05|1415.89
#2007-04-06| .
#2007-04-09|1408.08
#2007-04-10|1421.30
#2007-04-11|1419.39
#2007-04-12|1418.02
#2007-04-13|1419.68
#2007-04-16|1427.93
#2007-04-17|1431.74
#2007-04-18|1423.37
#2007-04-19|1427.10
#2007-04-20|1449.58
#2007-04-23|1449.26
#2007-04-24|1435.28
#2007-04-25|1447.70
#2007-04-26|1440.03
#2007-04-27|1442.56
#2007-04-30|1450.94
#2007-05-01|1446.10
#2007-05-02|1457.32
#2007-05-03|1468.79
#2007-05-04|1493.56
#2007-05-07|1504.54
#2007-05-08|1479.06
#2007-05-09|1476.19
#2007-05-10|1456.63
#2007-05-11|1459.09
#2007-05-14|1461.73
#2007-05-15|1478.63
#2007-05-16|1476.95
#2007-05-17|1475.46
#2007-05-18|1490.07
#2007-05-21|1491.28
#2007-05-22|1504.51
#2007-05-23|1514.78
#2007-05-24|1505.85
#2007-05-25|1493.68
#2007-05-28| .
#2007-05-29|1500.84
#2007-05-30|1484.08
#2007-05-31|1512.27
#2007-06-01|1527.35
#2007-06-04|1523.87
#2007-06-05|1518.03
#2007-06-06|1480.22
#2007-06-07|1451.70
#2007-06-08|1436.05
#2007-06-11|1450.42
#2007-06-12|1426.70
#2007-06-13|1430.30
#2007-06-14|1460.95
#2007-06-15|1483.17
#2007-06-18|1485.70
#2007-06-19|1477.85
#2007-06-20|1490.77
#2007-06-21|1466.64
#2007-06-22|1466.04
#2007-06-25|1463.73
#2007-06-26|1461.89
#2007-06-27|1449.82
#2007-06-28|1469.97
#2007-06-29|1486.20
#2007-07-02|1498.01
#2007-07-03|1506.05
#2007-07-04| .
#2007-07-05|1509.34
#2007-07-06|1521.00
#2007-07-09|1525.99
#2007-07-10|1520.33
#2007-07-11|1518.11
#2007-07-12|1538.62
#2007-07-13|1538.58
#2007-07-16|1539.56
#2007-07-17|1534.45
#2007-07-18|1518.29
#2007-07-19|1529.72
#2007-07-20|1502.53
#2007-07-23|1508.61
#2007-07-24|1487.44
#2007-07-25|1459.97
#2007-07-26|1420.20
#2007-07-27|1409.64
#2007-07-30|1410.21
#2007-07-31|1440.35
#2007-08-01|1413.66
#2007-08-02|1428.24
#2007-08-03|1420.97
#2007-08-06|1394.03
#2007-08-07|1402.52
#2007-08-08|1427.55
#2007-08-09|1386.98
#2007-08-10|1346.36
#2007-08-13|1367.87
#2007-08-14|1348.49
#2007-08-15|1330.18
#2007-08-16|1266.65
#2007-08-17|1284.27
#2007-08-20|1289.25
#2007-08-21|1293.79
#2007-08-22|1330.04
#2007-08-23|1340.33
#2007-08-24|1356.49
#2007-08-27|1364.53
#2007-08-28|1343.90
#2007-08-29|1355.73
#2007-08-30|1367.40
#2007-08-31|1386.60
#2007-09-03| .
#2007-09-04|1396.20
#2007-09-05|1373.17
#2007-09-06|1364.18
#2007-09-07|1332.87
#2007-09-10|1306.03
#2007-09-11|1334.71
#2007-09-12|1344.32
#2007-09-13|1347.13
#2007-09-14|1316.88
#2007-09-17|1285.23
#2007-09-18|1318.61
#2007-09-19|1373.89
#2007-09-20|1372.35
#2007-09-21|1380.67
#2007-09-24|1374.55
#2007-09-25|1347.70
#2007-09-26|1358.91
#2007-09-27|1384.81
#2007-09-28|1394.45
#2007-10-01|1411.12
#2007-10-02|1424.97
#2007-10-03|1442.94
#2007-10-04|1436.33
#2007-10-05|1446.74
#2007-10-08|1438.78
#2007-10-09|1440.23
#2007-10-10|1454.46
#2007-10-11|1467.35
#2007-10-12|1439.71
#2007-10-15|1434.95
#2007-10-16|1406.76
#2007-10-17|1425.82
#2007-10-18|1413.76
#2007-10-19|1404.38
#2007-10-22|1367.77
#2007-10-23|1405.11
#2007-10-24|1404.56
#2007-10-25|1439.27
#2007-10-26|1454.84
#2007-10-29|1468.69
#2007-10-30|1461.37
#2007-10-31|1473.16
#2007-11-01|1451.80
#2007-11-02|1447.12
#2007-11-05|1433.88
#2007-11-06|1455.46
#2007-11-07|1454.55
#2007-11-08|1451.78
#2007-11-09|1430.48
#2007-11-12|1415.63
#2007-11-13|1406.87
#2007-11-14|1441.27
#2007-11-15|1414.95
#2007-11-16|1408.04
#2007-11-19|1367.10
#2007-11-20|1398.30
#2007-11-21|1355.52
#2007-11-22| .
#2007-11-23|1380.35
#2007-11-26|1374.01
#2007-11-27|1364.35
#2007-11-28|1386.40
#2007-11-29|1404.32
#2007-11-30|1418.48
#2007-12-03|1404.95
#2007-12-04|1385.23
#2007-12-05|1410.10
#2007-12-06|1406.55
#2007-12-07|1427.32
#2007-12-10|1470.84
#2007-12-11|1470.65
#2007-12-12|1473.60
#2007-12-13|1424.95
#2007-12-14|1415.47
#2007-12-17|1374.73
#2007-12-18|1365.57
#2007-12-19|1343.71
#2007-12-20|1323.93
#2007-12-21|1355.09
#2007-12-24|1361.50
#2007-12-25| .
#2007-12-26|1369.29
#2007-12-27|1378.12
#2007-12-28|1387.86
#2007-12-31|1380.86
#2008-01-01| .
#2008-01-02|1365.71
#2008-01-03|1346.47
#2008-01-04|1316.75
#2008-01-07|1279.79
#2008-01-08|1290.71
#2008-01-09|1261.14
#2008-01-10|1255.25
#2008-01-11|1266.98
#2008-01-14|1298.42
#2008-01-15|1257.01
#2008-01-16|1236.96
#2008-01-17|1227.26
#2008-01-18|1222.55
#2008-01-21| .
#2008-01-22|1204.64
#2008-01-23|1179.37
#2008-01-24|1253.56
#2008-01-25|1235.92
#2008-01-28|1220.14
#2008-01-29|1242.08
#2008-01-30|1233.30
#2008-01-31|1225.45
#2008-02-01|1277.96
#2008-02-04|1290.78
#2008-02-05|1217.03
#2008-02-06|1216.45
#2008-02-07|1174.40
#2008-02-08|1178.87
#2008-02-11|1167.46
#2008-02-12|1214.20
#2008-02-13|1216.84
#2008-02-14|1237.92
#2008-02-15|1232.19
#2008-02-18| .
#2008-02-19|1270.33
#2008-02-20|1246.62
#2008-02-21|1275.75
#2008-02-22|1267.37
#2008-02-25|1290.28
#2008-02-26|1315.77
#2008-02-27|1326.00
#2008-02-28|1310.84
#2008-02-29|1295.73
#2008-03-03|1273.71
#2008-03-04|1259.23
#2008-03-05|1292.99
#2008-03-06|1277.53
#2008-03-07|1270.29
#2008-03-10|1248.43
#2008-03-11|1269.31
#2008-03-12|1294.45
#2008-03-13|1277.80
#2008-03-14|1269.67
#2008-03-17|1234.82
#2008-03-18|1278.08
#2008-03-19|1256.45
#2008-03-20|1236.31
#2008-03-21| .
#2008-03-24|1236.16
#2008-03-25|1273.42
#2008-03-26|1284.56
#2008-03-27|1300.48
#2008-03-28|1291.24
#2008-03-31|1305.69
#2008-04-01|1323.87
#2008-04-02|1338.70
#2008-04-03|1331.13
#2008-04-04|1338.04
#2008-04-07|1347.71
#2008-04-08|1325.28
#2008-04-09|1323.32
#2008-04-10|1312.58
#2008-04-11|1300.62
#2008-04-14|1289.64
#2008-04-15|1289.43
#2008-04-16|1328.13
#2008-04-17|1324.82
#2008-04-18|1332.92
#2008-04-21|1332.47
#2008-04-22|1321.48
#2008-04-23|1333.31
#2008-04-24|1317.54
#2008-04-25|1331.15
#2008-04-28|1342.42
#2008-04-29|1316.77
#2008-04-30|1312.04
#2008-05-01|1301.49
#2008-05-02|1314.57
#2008-05-05|1324.90
#2008-05-06|1315.72
#2008-05-07|1325.09
#2008-05-08|1323.67
#2008-05-09|1310.80
#2008-05-12|1319.24
#2008-05-13|1310.55
#2008-05-14|1322.06
#2008-05-15|1329.11
#2008-05-16|1355.82
#2008-05-19|1370.53
#2008-05-20|1360.87
#2008-05-21|1352.72
#2008-05-22|1352.91
#2008-05-23|1327.60
#2008-05-26| .
#2008-05-27|1327.67
#2008-05-28|1326.86
#2008-05-29|1312.49
#2008-05-30|1327.23
#2008-06-02|1308.62
#2008-06-03|1305.93
#2008-06-04|1286.72
#2008-06-05|1293.54
#2008-06-06|1277.04
#2008-06-09|1251.47
#2008-06-10|1221.83
#2008-06-11|1200.22
#2008-06-12|1198.64
#2008-06-13|1196.90
#2008-06-16|1200.81
#2008-06-17|1198.97
#2008-06-18|1167.58
#2008-06-19|1159.83
#2008-06-20|1154.17
#2008-06-23|1130.96
#2008-06-24|1118.20
#2008-06-25|1150.15
#2008-06-26|1123.60
#2008-06-27|1127.56
#2008-06-30|1124.06
#2008-07-01|1084.24
#2008-07-02|1056.53
#2008-07-03|1056.84
#2008-07-04| .
#2008-07-07|1054.38
#2008-07-08|1028.31
#2008-07-09|1050.69
#2008-07-10|1020.06
#2008-07-11| 985.69
#2008-07-14|1004.12
#2008-07-15| 979.78
#2008-07-16| 983.35
#2008-07-17|1044.32
#2008-07-18|1060.31
#2008-07-21|1066.62
#2008-07-22|1055.32
#2008-07-23|1065.50
#2008-07-24|1028.89
#2008-07-25|1035.82
#2008-07-28|1024.24
#2008-07-29|1010.72
#2008-07-30|1026.13
#2008-07-31|1028.69
#2008-08-01|1003.82
#2008-08-04| 988.56
#2008-08-05|1011.17
#2008-08-06|1031.28
#2008-08-07|1028.80
#2008-08-08|1025.52
#2008-08-11|1048.37
#2008-08-12|1037.65
#2008-08-13|1001.18
#2008-08-14|1008.53
#2008-08-15|1002.92
#2008-08-18|1002.54
#2008-08-19| 961.29
#2008-08-20| 960.26
#2008-08-21| 956.69
#2008-08-22| 981.65
#2008-08-25| 966.57
#2008-08-26| 961.59
#2008-08-27| 968.56
#2008-08-28| 989.02
#2008-08-29| 997.01
#2008-09-01| .
#2008-09-02|1014.87
#2008-09-03| 995.02
#2008-09-04| 959.76
#2008-09-05| 925.59
#2008-09-08| 960.45
#2008-09-09| 940.43
#2008-09-10| 927.54
#2008-09-11| 900.95
#2008-09-12| 926.42
#2008-09-15| 904.46
#2008-09-16| 889.65
#2008-09-17| 869.83
#2008-09-18| 876.40
#2008-09-19| 959.00
#2008-09-22| 942.70
#2008-09-23| 915.41
#2008-09-24| 904.00
#2008-09-25| 920.56
#2008-09-26| 895.44
#2008-09-29| 830.21
#2008-09-30| 822.05
#2008-10-01| 810.87
#2008-10-02| 777.30
#2008-10-03| 793.65
#2008-10-06| 721.47
#2008-10-07| 714.69
#2008-10-08| 689.81
#2008-10-09| 694.00
#2008-10-10| 651.23
#2008-10-13| 723.09
#2008-10-14| 749.09
#2008-10-15| 677.02
#2008-10-16| 622.91
#2008-10-17| 619.79
#2008-10-20| 635.16
#2008-10-21| 646.47
#2008-10-22| 593.25
#2008-10-23| 580.29
#2008-10-24| 557.04
#2008-10-27| 528.83
#2008-10-28| 542.43
#2008-10-29| 609.08
#2008-10-30| 623.61
#2008-10-31| 628.21
#2008-11-03| 638.05
#2008-11-04| 671.60
#2008-11-05| 670.24
#2008-11-06| 606.28
#2008-11-07| 610.47
#2008-11-10| 630.30
#2008-11-11| 590.22
#2008-11-12| 568.57
#2008-11-13| 562.39
#2008-11-14| 574.06
#2008-11-17| 551.14
#2008-11-18| 539.61
#2008-11-19| 516.42
#2008-11-20| 487.29
#2008-11-21| 484.45
#2008-11-24| 548.67
#2008-11-25| 578.14
#2008-11-26| 572.63
#2008-11-27| .
#2008-11-28| 578.77
#2008-12-01| 543.48
#2008-12-02| 561.90
#2008-12-03| 554.43
#2008-12-04| 560.67
#2008-12-05| 534.20
#2008-12-08| 587.88
#2008-12-09| 604.82
#2008-12-10| 624.05
#2008-12-11| 630.58
#2008-12-12| 619.35
#2008-12-15| 632.43
#2008-12-16| 637.06
#2008-12-17| 673.19
#2008-12-18| 675.32
#2008-12-19| 640.73
#2008-12-22| 630.28
#2008-12-23| 631.98
#2008-12-24| 630.80
#2008-12-25| .
#2008-12-26| 633.43
#2008-12-29| 648.33
#2008-12-30| 656.86
#2008-12-31| 648.02
#2009-01-01| .
#2009-01-02| 668.55
#2009-01-05| 667.94
#2009-01-06| 676.63
#2009-01-07| 689.69
#2009-01-08| 680.06
#2009-01-09| 669.60
#2009-01-12| 640.06
#2009-01-13| 614.64
#2009-01-14| 575.97
#2009-01-15| 568.92
#2009-01-16| 589.12
#2009-01-19| .
#2009-01-20| 547.94
#2009-01-21| 545.42
#2009-01-22| 545.58
#2009-01-23| 526.45
#2009-01-26| 557.15
#2009-01-27| 554.41
#2009-01-28| 580.30
#2009-01-29| 558.83
#2009-01-30| 543.35
#2009-02-02| 529.26
#2009-02-03| 542.16
#2009-02-04| 567.37
#2009-02-05| 565.79
#2009-02-06| 593.77
#2009-02-09| 610.93
#2009-02-10| 588.77
#2009-02-11| 582.26
#2009-02-12| 562.36
#2009-02-13| 574.56
#2009-02-16| .
#2009-02-17| 522.11
#2009-02-18| 519.00
#2009-02-19| 527.30
#2009-02-20| 491.13
#2009-02-23| 488.12
#2009-02-24| 479.50
#2009-02-25| 480.84
#2009-02-26| 487.65
#2009-02-27| 478.10
#2009-03-02| 455.07
#2009-03-03| 448.68
#2009-03-04| 482.54
#2009-03-05| 456.57
#2009-03-06| 455.98
#2009-03-09| 442.92
#2009-03-10| 474.77
#2009-03-11| 486.85
#2009-03-12| 493.03
#2009-03-13| 493.00
#2009-03-16| 513.10
#2009-03-17| 507.45
#2009-03-18| 508.33
#2009-03-19| 539.29
#2009-03-20| 537.12
#2009-03-23| 550.32
#2009-03-24| 546.78
#2009-03-25| 554.94
#2009-03-26| 552.96
#2009-03-27| 536.52
#2009-03-30| 508.90
#2009-03-31| 531.87
#2009-04-01| 545.34
#2009-04-02| 594.36
#2009-04-03| 598.86
#2009-04-06| 592.03
#2009-04-07| 572.25
#2009-04-08| 576.69
#2009-04-09| 593.48
#2009-04-10| .
#2009-04-13| 598.81
#2009-04-14| 613.41
#2009-04-15| 597.94
#2009-04-16| 615.03
#2009-04-17| 624.61
#2009-04-20| 587.35
#2009-04-21| 588.72
#2009-04-22| 626.21
#2009-04-23| 628.57
#2009-04-24| 645.33
#2009-04-27| 647.99
#2009-04-28| 629.61
#2009-04-29| 653.82
#2009-04-30| 669.35
#2009-05-01| 669.89
#2009-05-04| 693.34
#2009-05-05| 700.15
#2009-05-06| 696.50
#2009-05-07| 688.18
#2009-05-08| 700.96
#2009-05-11| 686.85
#2009-05-12| 682.00
#2009-05-13| 653.07
#2009-05-14| 660.15
#2009-05-15| 670.88
#2009-05-18| 675.65
#2009-05-19| 707.74
#2009-05-20| 722.86
#2009-05-21| 702.28
#2009-05-22| 709.68
#2009-05-25| .
#2009-05-26| 707.36
#2009-05-27| 710.30
#2009-05-28| 689.88
#2009-05-29| 699.99
#2009-06-01| 726.21
#2009-06-02| 745.24
#2009-06-03| 719.06
#2009-06-04| 715.96
#2009-06-05| 713.95
#2009-06-08| 695.08
#2009-06-09| 702.71
#2009-06-10| 710.13
#2009-06-11| 713.44
#2009-06-12| 715.14
#2009-06-15| 693.11
#2009-06-16| 694.32
#2009-06-17| 669.43
#2009-06-18| 678.22
#2009-06-19| 689.46
#2009-06-22| 653.78
#2009-06-23| 657.21
#2009-06-24| 676.24
#2009-06-25| 669.20
#2009-06-26| 680.44
#2009-06-29| 695.42
#2009-06-30| 687.34
#2009-07-01| 695.84
#2009-07-02| 668.49
#2009-07-03| .
#2009-07-06| 648.04
#2009-07-07| 651.69
#2009-07-08| 644.87
#2009-07-09| 653.67
#2009-07-10| 638.79
#2009-07-13| 653.11
#2009-07-14| 659.80
#2009-07-15| 679.51
#2009-07-16| 684.51
#2009-07-17| 692.07
#2009-07-20| 708.67
#2009-07-21| 722.11
#2009-07-22| 721.39
#2009-07-23| 741.53
#2009-07-24| 738.96
#2009-07-27| 740.18
#2009-07-28| 727.76
#2009-07-29| 731.45
#2009-07-30| 748.65
#2009-07-31| 755.44
#2009-08-03| 786.21
#2009-08-04| 781.83
#2009-08-05| 776.55
#2009-08-06| 775.54
#2009-08-07| 774.24
#2009-08-10| 774.70
#2009-08-11| 762.55
#2009-08-12| 773.48
#2009-08-13| 796.22
#2009-08-14| 785.04
#2009-08-17| 756.90
#2009-08-18| 766.10
#2009-08-19| 769.50
#2009-08-20| 794.43
#2009-08-21| 821.39
#2009-08-24| 840.48
#2009-08-25| 848.44
#2009-08-26| 826.77
#2009-08-27| 822.89
#2009-08-28| 843.42
#2009-08-31| 835.98
#2009-09-01| 814.61
#2009-09-02| 797.29
#2009-09-03| 805.45
#2009-09-04| 818.17
#2009-09-07| .
#2009-09-08| 850.79
#2009-09-09| 872.36
#2009-09-10| 867.91
#2009-09-11| 883.37
#2009-09-14| 877.15
#2009-09-15| 880.21
#2009-09-16| 902.56
#2009-09-17| 919.25
#2009-09-18| 921.59
#2009-09-21| 897.43
#2009-09-22| 908.73
#2009-09-23| 904.40
#2009-09-24| 883.33
#2009-09-25| 872.46
#2009-09-28| 886.18
#2009-09-29| 879.54
#2009-09-30| 881.19
#2009-10-01| 860.06
#2009-10-02| 845.03
#2009-10-05| 856.86
#2009-10-06| 889.87
#2009-10-07| 886.82
#2009-10-08| 911.38
#2009-10-09| 910.76
#2009-10-12| 927.45
#2009-10-13| 916.31
#2009-10-14| 939.53
#2009-10-15| 944.28
#2009-10-16| 925.88
#2009-10-19| 943.88
#2009-10-20| 930.06
#2009-10-21| 928.69
#2009-10-22| 914.28
#2009-10-23| 911.61
#2009-10-26| 888.82
#2009-10-27| 874.85
#2009-10-28| 835.93
#2009-10-29| 866.27
#2009-10-30| 836.27
#2009-11-02| 849.01
#2009-11-03| 832.33
#2009-11-04| 867.81
#2009-11-05| 884.00
#2009-11-06| 875.84
#2009-11-09| 902.72
#2009-11-10| 901.90
#2009-11-11| 911.28
#2009-11-12| 903.01
#2009-11-13| 907.41
#2009-11-16| 930.01
#2009-11-17| 908.39
#2009-11-18| 917.76
#2009-11-19| 889.08
#2009-11-20| 882.07
#2009-11-23| 911.39
#2009-11-24| 902.70
#2009-11-25| 914.06
#2009-11-26| .
#2009-11-27| 885.78
#2009-11-30| 874.64
#2009-12-01| 913.70
#2009-12-02| 922.25
#2009-12-03| 924.09
#2009-12-04| 921.20
#2009-12-07| 917.88
#2009-12-08| 893.70
#2009-12-09| 887.00
#2009-12-10| 894.91
#2009-12-11| 894.63
#2009-12-14| 905.93
#2009-12-15| 898.07
#2009-12-16| 906.11
#2009-12-17| 885.29
#2009-12-18| 874.63
#2009-12-21| 889.49
#2009-12-22| 892.14
#2009-12-23| 901.69
#2009-12-24| 900.94
#2009-12-25| .
#2009-12-28| 907.87
#2009-12-29| 917.91
#2009-12-30| 906.54
#2009-12-31| 906.93
#2010-01-01| .
#2010-01-04| 929.13
#2010-01-05| 930.17
#2010-01-06| 932.19
#2010-01-07| 926.16
#2010-01-08| 932.87
#2010-01-11| 949.16
#2010-01-12| 934.13
#2010-01-13| 937.01
#2010-01-14| 942.52
#2010-01-15| 924.98
#2010-01-18| .
#2010-01-19| 927.01
#2010-01-20| 898.70
#2010-01-21| 876.75
#2010-01-22| 872.40
#2010-01-25| 868.80
#2010-01-26| 865.58
#2010-01-27| 844.47
#2010-01-28| 828.85
#2010-01-29| 841.35
#2010-02-01| 840.44
#2010-02-02| 857.56
#2010-02-03| 857.66
#2010-02-04| 823.43
#2010-02-05| 794.24
#2010-02-08| 798.52
#2010-02-09| 804.96
#2010-02-10| 805.19
#2010-02-11| 791.81
#2010-02-12| 779.24
#2010-02-15| .
#2010-02-16| 795.24
#2010-02-17| 812.59
#2010-02-18| 814.82
#2010-02-19| 806.00
#2010-02-22| 807.42
#2010-02-23| 795.32
#2010-02-24| 790.13
#2010-02-25| 770.80
#2010-02-26| 791.96
#2010-03-01| 796.20
#2010-03-02| 809.96
#2010-03-03| 827.83
#2010-03-04| 828.34
#2010-03-05| 843.35
#2010-03-08| 848.26
#2010-03-09| 844.08
#2010-03-10| 855.85
#2010-03-11| 854.58
#2010-03-12| 862.63
#2010-03-15| 847.65
#2010-03-16| 861.42
#2010-03-17| 878.20
#2010-03-18| 866.15
#2010-03-19| 857.71
#2010-03-22| 854.93
#2010-03-23| 866.59
#2010-03-24| 848.25
#2010-03-25| 854.95
#2010-03-26| 855.78
#2010-03-29| 860.03
#2010-03-30| 856.71
#2010-03-31| 862.70
#2010-04-01| 877.42
#2010-04-02| .
#2010-04-05| 874.71
#2010-04-06| 877.63
#2010-04-07| 875.48
#2010-04-08| 866.55
#2010-04-09| 890.65
#2010-04-12| 900.29
#2010-04-13| 890.38
#2010-04-14| 904.43
#2010-04-15| 903.22
#2010-04-16| 896.97
#2010-04-19| 886.50
#2010-04-20| 900.10
#2010-04-21| 893.58
#2010-04-22| 872.70
#2010-04-23| 902.32
#2010-04-26| 911.18
#2010-04-27| 876.76
#2010-04-28| 854.22
#2010-04-29| 878.03
#2010-04-30| 879.87
#2010-05-03| 873.56
#2010-05-04| 827.01
#2010-05-05| 794.19
#2010-05-06| 769.96
#2010-05-07| 738.45
#2010-05-10| 810.86
#2010-05-11| 799.01
#2010-05-12| 812.75
#2010-05-13| 803.22
#2010-05-14| 760.87
#2010-05-17| 745.62
#2010-05-18| 761.19
#2010-05-19| 728.87
#2010-05-20| 708.19
#2010-05-21| 719.06
#2010-05-24| 713.50
#2010-05-25| 677.36
#2010-05-26| 699.37
#2010-05-27| 728.00
#2010-05-28| 726.69
#2010-05-31| .
#2010-06-01| 728.18
#2010-06-02| 722.09
#2010-06-03| 733.74
#2010-06-04| 705.01
#2010-06-07| 695.84
#2010-06-08| 688.52
#2010-06-09| 710.34
#2010-06-10| 736.59
#2010-06-11| 740.10
#2010-06-14| 762.64
#2010-06-15| 771.93
#2010-06-16| 766.91
#2010-06-17| 772.06
#2010-06-18| 775.71
#2010-06-21| 786.93
#2010-06-22| 771.81
#2010-06-23| 751.82
#2010-06-24| 739.42
#2010-06-25| 728.43
#2010-06-28| 744.56
#2010-06-29| 705.16
#2010-06-30| 706.60
#2010-07-01| 692.88
#2010-07-02| 702.38
#2010-07-05| .
#2010-07-06| 722.24
#2010-07-07| 714.52
#2010-07-08| 723.11
#2010-07-09| 721.57
#2010-07-12| 721.97
#2010-07-13| 743.90
#2010-07-14| 745.71
#2010-07-15| 745.01
#2010-07-16| 728.34
#2010-07-19| 722.95
#2010-07-20| 718.55
#2010-07-21| 729.17
#2010-07-22| 756.36
#2010-07-23| 755.34
#2010-07-26| 768.65
#2010-07-27| 771.50
#2010-07-28| 767.41
#2010-07-29| 777.18
#2010-07-30| 762.11
#2010-08-02| 791.84
#2010-08-03| 790.54
#2010-08-04| 783.23
#2010-08-05| 786.90
#2010-08-06| 783.12
#2010-08-09| 791.04
#2010-08-10| 769.58
#2010-08-11| 737.36
#2010-08-12| 726.60
#2010-08-13| 718.98
#2010-08-16| 726.62
#2010-08-17| 743.79
#2010-08-18| 742.94
#2010-08-19| 725.15
#2010-08-20| 702.41
#2010-08-23| 704.19
#2010-08-24| 677.07
#2010-08-25| 671.13
#2010-08-26| 682.47
#2010-08-27| 687.84
#2010-08-30| 684.76
#2010-08-31| 687.55
#2010-09-01| 716.37
#2010-09-02| 720.57
#2010-09-03| 731.04
#2010-09-06| .
#2010-09-07| 721.17
#2010-09-08| 727.06
#2010-09-09| 733.22
#2010-09-10| 731.52
#2010-09-13| 749.34
#2010-09-14| 753.53
#2010-09-15| 752.60
#2010-09-16| 747.88
#2010-09-17| 748.44
#2010-09-20| 759.84
#2010-09-21| 770.39
#2010-09-22| 775.96
#2010-09-23| 766.88
#2010-09-24| 782.18
#2010-09-27| 782.71
#2010-09-28| 786.53
#2010-09-29| 787.43
#2010-09-30| 787.70
#2010-10-01| 784.81
#2010-10-04| 776.67
#2010-10-05| 801.43
#2010-10-06| 815.01
#2010-10-07| 806.41
#2010-10-08| 808.40
#2010-10-11| 811.96
#2010-10-12| 804.67
#2010-10-13| 824.38
#2010-10-14| 836.49
#2010-10-15| 831.00
#2010-10-18| 825.78
#2010-10-19| 810.94
#2010-10-20| 826.85
#2010-10-21| 842.63
#2010-10-22| 830.82
#2010-10-25| 835.93
#2010-10-26| 825.64
#2010-10-27| 812.41
#2010-10-28| 819.78
#2010-10-29| 816.03
#2010-11-01| 820.15
#2010-11-02| 830.25
#2010-11-03| 832.59
#2010-11-04| 871.95
#2010-11-05| 864.08
#2010-11-08| 859.89
#2010-11-09| 873.27
#2010-11-10| 856.83
#2010-11-11| 842.90
#2010-11-12| 838.60
#2010-11-15| 843.22
#2010-11-16| 820.47
#2010-11-17| 827.70
#2010-11-18| 849.71
#2010-11-19| 856.98
#2010-11-22| 849.65
#2010-11-23| 823.00
#2010-11-24| 826.25
#2010-11-25| .
#2010-11-26| 814.14
#2010-11-29| 792.52
#2010-11-30| 784.53
#2010-12-01| 803.16
#2010-12-02| 831.79
#2010-12-03| 848.18
#2010-12-06| 842.31
#2010-12-07| 862.41
#2010-12-08| 853.68
#2010-12-09| 855.32
#2010-12-10| 858.23
#2010-12-13| 873.46
#2010-12-14| 877.38
#2010-12-15| 869.35
#2010-12-16| 864.12
#2010-12-17| 863.43
#2010-12-20| 866.33
#2010-12-21| 881.21
#2010-12-22| 874.75
#2010-12-23| 868.34
#2010-12-24| .
#2010-12-27| 867.04
#2010-12-28| 868.79
#2010-12-29| 877.73
#2010-12-30| 880.42
#2010-12-31| 884.97
#2011-01-03| 896.18
#2011-01-04| 888.55
#2011-01-05| 865.14
#2011-01-06| 852.10
#2011-01-07| 843.99
#2011-01-10| 833.76
#2011-01-11| 850.03
#2011-01-12| 870.21
#2011-01-13| 880.58
#2011-01-14| 887.30
#2011-01-17| .
#2011-01-18| 889.90
#2011-01-19| 888.33
#2011-01-20| 879.36
#2011-01-21| 899.35
#2011-01-24| 912.81
#2011-01-25| 913.84
#2011-01-26| 916.86
#2011-01-27| 915.51
#2011-01-28| 896.25
#2011-01-31| 896.09
#2011-02-01| 908.03
#2011-02-02| 900.20
#2011-02-03| 885.46
#2011-02-04| 896.05
#2011-02-07| 905.34
#2011-02-08| 912.47
#2011-02-09| 913.03
#2011-02-10| 903.36
#2011-02-11| 908.15
#2011-02-14| 904.54
#2011-02-15| 902.74
#2011-02-16| 904.61
#2011-02-17| 907.68
#2011-02-18| 925.70
#2011-02-21| .
#2011-02-22| 903.36
#2011-02-23| 894.57
#2011-02-24| 892.43
#2011-02-25| 907.35
#2011-02-28| 919.01
#2011-03-01| 912.96
#2011-03-02| 911.04
#2011-03-03| 923.11
#2011-03-04| 918.48
#2011-03-07| 921.16
#2011-03-08| 921.82
#2011-03-09| 917.24
#2011-03-10| 898.62
#2011-03-11| 889.27
#2011-03-14| 889.71
#2011-03-15| 873.74
#2011-03-16| 855.10
#2011-03-17| 879.76
#2011-03-18| 894.16
#2011-03-21| 914.63
#2011-03-22| 909.40
#2011-03-23| 911.61
#2011-03-24| 930.71
#2011-03-25| 932.26
#2011-03-28| 931.74
#2011-03-29| 935.64
#2011-03-30| 942.18
#2011-03-31| 942.09
#2011-04-01| 952.16
#2011-04-04| 960.39
#2011-04-05| 957.77
#2011-04-06| 968.91
#2011-04-07| 960.00
#2011-04-08| 978.31
#2011-04-11| 964.96
#2011-04-12| 953.58
#2011-04-13| 969.46
#2011-04-14| 958.84
#2011-04-15| 955.60
#2011-04-18| 923.26
#2011-04-19| 934.17
#2011-04-20| 968.77
#2011-04-21| 984.78
#2011-04-22| .
#2011-04-25| 984.33
#2011-04-26| 992.19
#2011-04-27| 995.51
#2011-04-28|1011.18
#2011-04-29|1012.96
#2011-05-02|1018.43
#2011-05-03|1013.56
#2011-05-04| 997.76
#2011-05-05| 969.31
#2011-05-06| 975.03
#2011-05-09| 952.51
#2011-05-10| 968.19
#2011-05-11| 961.13
#2011-05-12| 947.63
#2011-05-13| 942.72
#2011-05-16| 944.61
#2011-05-17| 924.96
#2011-05-18| 934.05
#2011-05-19| 942.50
#2011-05-20| 932.38
#2011-05-23| 904.54
#2011-05-24| 913.94
#2011-05-25| 913.25
#2011-05-26| 916.00
#2011-05-27| 936.09
#2011-05-30| .
#2011-05-31| 955.92
#2011-06-01| 950.90
#2011-06-02| 940.49
#2011-06-03| 941.11
#2011-06-06| 934.24
#2011-06-07| 939.35
#2011-06-08| 924.03
#2011-06-09| 929.05
#2011-06-10| 903.95
#2011-06-13| 903.99
#2011-06-14| 920.17
#2011-06-15| 894.17
#2011-06-16| 882.95
#2011-06-17| 894.48
#2011-06-20| 884.88
#2011-06-21| 907.83
#2011-06-22| 903.61
#2011-06-23| 869.31
#2011-06-24| 867.14
#2011-06-27| 872.29
#2011-06-28| 880.89
#2011-06-29| 907.89
#2011-06-30| 929.89
#2011-07-01| 933.01
#2011-07-04| .
#2011-07-05| 920.63
#2011-07-06| 906.96
#2011-07-07| 913.82
#2011-07-08| 893.86
#2011-07-11| 857.59
#2011-07-12| 845.88
#2011-07-13| 868.67
#2011-07-14| 855.92
#2011-07-15| 843.66
#2011-07-18| 818.24
#2011-07-19| 839.54
#2011-07-20| 851.16
#2011-07-21| 873.67
#2011-07-22| 878.56
#2011-07-25| 870.28
#2011-07-26| 871.42
#2011-07-27| 859.90
#2011-07-28| 844.08
#2011-07-29| 851.15
#2011-08-01| 820.74
#2011-08-02| 798.18
#2011-08-03| 790.14
#2011-08-04| 747.96
#2011-08-05| 745.73
#2011-08-08| 706.05
#2011-08-09| 727.55
#2011-08-10| 691.48
#2011-08-11| 716.33
#2011-08-12| 738.36
#2011-08-15| 753.59
#2011-08-16| 742.90
#2011-08-17| 747.55
#2011-08-18| 690.43
#2011-08-19| 687.81
#2011-08-22| 687.80
#2011-08-23| 694.72
#2011-08-24| 710.93
#2011-08-25| 704.81
#2011-08-26| 697.00
#2011-08-29| 725.71
#2011-08-30| 724.36
#2011-08-31| 754.88
#2011-09-01| 747.76
#2011-09-02| 719.98
#2011-09-05| .
#2011-09-06| 671.83
#2011-09-07| 696.10
#2011-09-08| 695.23
#2011-09-09| 653.60
#2011-09-12| 626.14
#2011-09-13| 635.90
#2011-09-14| 647.21
#2011-09-15| 674.13
#2011-09-16| 674.78
#2011-09-19| 650.22
#2011-09-20| 665.60
#2011-09-21| 654.04
#2011-09-22| 608.65
#2011-09-23| 610.39
#2011-09-26| 617.01
#2011-09-27| 661.64
#2011-09-28| 647.80
#2011-09-29| 664.01
#2011-09-30| 641.72
#2011-10-03| 634.00
#2011-10-04| 609.07
#2011-10-05| 636.05
#2011-10-06| 664.59
#2011-10-07| 668.18
#2011-10-10| 693.85
#2011-10-11| 690.49
#2011-10-12| 716.73
#2011-10-13| 706.72
#2011-10-14| 721.68
#2011-10-17| 707.16
#2011-10-18| 704.17
#2011-10-19| 712.05
#2011-10-20| 695.76
#2011-10-21| 723.87
#2011-10-24| 747.90
#2011-10-25| 736.07
#2011-10-26| 733.98
#2011-10-27| 784.98
#2011-10-28| 778.51
#2011-10-31| 743.70
#2011-11-01| 693.06
#2011-11-02| 708.18
#2011-11-03| 726.53
#2011-11-04| 718.53
#2011-11-07| 711.16
#2011-11-08| 718.86
#2011-11-09| 688.69
#2011-11-10| 682.48
#2011-11-11| 707.98
#2011-11-14| 690.79
#2011-11-15| 672.23
#2011-11-16| 675.84
#2011-11-17| 661.82
#2011-11-18| 658.41
#2011-11-21| 631.99
#2011-11-22| 625.66
#2011-11-23| 607.56
#2011-11-24| .
#2011-11-25| 607.58
#2011-11-28| 641.59
#2011-11-29| 649.71
#2011-11-30| 688.15
#2011-12-01| 681.10
#2011-12-02| 689.35
#2011-12-05| 702.30
#2011-12-06| 690.38
#2011-12-07| 687.15
#2011-12-08| 663.80
#2011-12-09| 679.41
#2011-12-12| 655.30
#2011-12-13| 650.18
#2011-12-14| 623.40
#2011-12-15| 631.57
#2011-12-16| 634.71
#2011-12-19| 634.02
#2011-12-20| 658.93
#2011-12-21| 652.87
#2011-12-22| 662.15
#2011-12-23| 665.16
#2011-12-26| .
#2011-12-27| 667.08
#2011-12-28| 654.34
#2011-12-29| 660.91
#2011-12-30| 675.32
#2012-01-02| .
#2012-01-03| 700.39
#2012-01-04| 685.78
#2012-01-05| 670.24
#2012-01-06| 661.87
#2012-01-09| 660.48
#2012-01-10| 683.93
#2012-01-11| 682.68
#2012-01-12| 691.34
#2012-01-13| 685.83
#2012-01-16| .
#2012-01-17| 702.31
#2012-01-18| 712.50
#2012-01-19| 734.45
#2012-01-20| 727.43
#2012-01-23| 740.19
#2012-01-24| 727.38
#2012-01-25| 727.84
#2012-01-26| 752.75
#2012-01-27| 742.51
#2012-01-30| 724.63
#2012-01-31| 729.73
#2012-02-01| 754.84
#2012-02-02| 759.41
#2012-02-03| 767.43
#2012-02-06| 760.02
#2012-02-07| 765.74
#2012-02-08| 767.35
#2012-02-09| 774.79
#2012-02-10| 759.93
#2012-02-13| 764.79
#2012-02-14| 756.74
#2012-02-15| 754.81
#2012-02-16| 751.90
#2012-02-17| 779.90
#2012-02-20| .
#2012-02-21| 792.61
#2012-02-22| 785.84
#2012-02-23| 784.34
#2012-02-24| 799.34
#2012-02-27| 790.94
#2012-02-28| 794.05
#2012-02-29| 794.28
#2012-03-01| 800.51
#2012-03-02| 792.98
#2012-03-05| 784.64
#2012-03-06| 747.00
#2012-03-07| 756.44
#2012-03-08| 780.24
#2012-03-09| 778.87
#2012-03-12| 776.63
#2012-03-13| 790.32
#2012-03-14| 787.91
#2012-03-15| 798.60
#2012-03-16| 804.45
#2012-03-19| 803.33
#2012-03-20| 788.44
#2012-03-21| 785.95
#2012-03-22| 772.30
#2012-03-23| 780.74
#2012-03-26| 790.94
#2012-03-27| 787.74
#2012-03-28| 772.36
#2012-03-29| 759.42
#2012-03-30| 775.61
#2012-04-02| 779.42
#2012-04-03| 769.74
#2012-04-04| 735.94
#2012-04-05| 735.61
#2012-04-06| .
#2012-04-09| 733.08
#2012-04-10| 713.42
#2012-04-11| 725.03
#2012-04-12| 738.31
#2012-04-13| 715.79
#2012-04-16| 713.20
#2012-04-17| 740.32
#2012-04-18| 725.13
#2012-04-19| 713.69
#2012-04-20| 719.57
#2012-04-23| 690.75
#2012-04-24| 706.34
#2012-04-25| 719.56
#2012-04-26| 718.52
#2012-04-27| 735.45
#2012-04-30| 725.95
#2012-05-01| 727.11
#2012-05-02| 726.54
#2012-05-03| 725.20
#2012-05-04| 707.56
#2012-05-07| 715.17
#2012-05-08| 696.92
#2012-05-09| 690.61
#2012-05-10| 695.43
#2012-05-11| 695.98
#2012-05-14| 669.68
#2012-05-15| 655.21
#2012-05-16| 649.84
#2012-05-17| 643.53
#2012-05-18| 641.48
#2012-05-21| 651.08
#2012-05-22| 668.70
#2012-05-23| 642.67
#2012-05-24| 645.32
#2012-05-25| 643.97
#2012-05-28| .
#2012-05-29| 656.29
#2012-05-30| 633.44
#2012-05-31| 620.95
#2012-06-01| 608.13
#2012-06-04| 612.33
#2012-06-05| 612.90
#2012-06-06| 633.80
#2012-06-07| 636.75
#2012-06-08| 627.17
#2012-06-11| 628.35
#2012-06-12| 627.24
#2012-06-13| 625.61
#2012-06-14| 623.83
#2012-06-15| 640.72
#2012-06-18| 636.97
#2012-06-19| 652.27
#2012-06-20| 660.57
#2012-06-21| 654.05
#2012-06-22| 645.38
#2012-06-25| 630.58
#2012-06-26| 628.99
#2012-06-27| 639.60
#2012-06-28| 638.94
#2012-06-29| 682.64
#2012-07-02| 686.37
#2012-07-03| 692.53
#2012-07-04| .
#2012-07-05| 673.94
#2012-07-06| 654.89
#2012-07-09| 654.32
#2012-07-10| 659.52
#2012-07-11| 654.23
#2012-07-12| 643.63
#2012-07-13| 650.66
#2012-07-16| 653.61
#2012-07-17| 647.31
#2012-07-18| 659.45
#2012-07-19| 669.16
#2012-07-20| 650.76
#2012-07-23| 625.64
#2012-07-24| 621.97
#2012-07-25| 625.05
#2012-07-26| 654.84
#2012-07-27| 664.56
#2012-07-30| 670.05
#2012-07-31| 663.26
#2012-08-01| 658.65
#2012-08-02| 640.20
#2012-08-03| 671.16
#2012-08-06| 684.13
#2012-08-07| 689.80
#2012-08-08| 685.77
#2012-08-09| 687.69
#2012-08-10| 686.28
#2012-08-13| 681.14
#2012-08-14| 679.18
#2012-08-15| 671.36
#2012-08-16| 682.10
#2012-08-17| 688.16
#2012-08-20| 688.46
#2012-08-21| 704.65
#2012-08-22| 690.81
#2012-08-23| 692.67
#2012-08-24| 689.79
#2012-08-27| 694.86
#2012-08-28| 689.56
#2012-08-29| 684.37
#2012-08-30| 674.37
#2012-08-31| 685.43
#2012-09-03| .
#2012-09-04| 677.33
#2012-09-05| 678.27
#2012-09-06| 700.31
#2012-09-07| 721.23
#2012-09-10| 724.23
#2012-09-11| 731.16
#2012-09-12| 739.47
#2012-09-13| 730.20
#2012-09-14| 768.90
#2012-09-17| 762.24
#2012-09-18| 750.61
#2012-09-19| 755.48
#2012-09-20| 750.35
#2012-09-21| 754.87
#2012-09-24| 740.84
#2012-09-25| 745.07
#2012-09-26| 719.64
#2012-09-27| 726.45
#2012-09-28| 715.61
#2012-10-01| 729.69
#2012-10-02| 729.46
#2012-10-03| 726.85
#2012-10-04| 730.96
#2012-10-05| 745.87
#2012-10-08| 730.40
#2012-10-09| 720.42
#2012-10-10| 713.23
#2012-10-11| 719.81
#2012-10-12| 715.75
#2012-10-15| 715.88
#2012-10-16| 731.52
#2012-10-17| 748.22
#2012-10-18| 752.69
#2012-10-19| 743.49
#2012-10-22| 740.06
#2012-10-23| 719.96
#2012-10-24| 724.01
#2012-10-25| 725.12
#2012-10-26| 727.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 728.88
#2012-11-01| 739.45
#2012-11-02| 736.40
#2012-11-05| 729.47
#2012-11-06| 735.50
#2012-11-07| 722.52
#2012-11-08| 714.51
#2012-11-09| 714.16
#2012-11-12| 707.26
#2012-11-13| 710.64
#2012-11-14| 701.37
#2012-11-15| 700.49
#2012-11-16| 688.09
#2012-11-19| 712.31
#2012-11-20| 714.17
#2012-11-21| 714.10
#2012-11-22| .
#2012-11-23| 730.66
#2012-11-26| 725.72
#2012-11-27| 725.35
#2012-11-28| 722.32
#2012-11-29| 740.10
#2012-11-30| 743.38
#2012-12-03| 747.39
#2012-12-04| 750.36
#2012-12-05| 752.79
#2012-12-06| 755.35
#2012-12-07| 754.23
#2012-12-10| 755.17
#2012-12-11| 766.06
#2012-12-12| 770.98
#2012-12-13| 769.60
#2012-12-14| 772.49
#2012-12-17| 780.64
#2012-12-18| 790.43
#2012-12-19| 803.34
#2012-12-20| 807.43
#2012-12-21| 801.47
#2012-12-24| 804.89
#2012-12-25| 804.59
#2012-12-26| 806.53
#2012-12-27| 808.24
#2012-12-28| 800.26
#2012-12-31| 800.22
#2013-01-01| 800.22
#2013-01-02| 823.64
#2013-01-03| 817.43
#2013-01-04| 816.91
#2013-01-07| 815.50
#2013-01-08| 805.27
#2013-01-09| 809.28
#2013-01-10| 815.59
#2013-01-11| 820.75
#2013-01-14| 818.79
#2013-01-15| 812.88
#2013-01-16| 813.95
#2013-01-17| 825.37
#2013-01-18| 816.73
#2013-01-21| 823.58
#2013-01-22| 817.27
#2013-01-23| 815.02
#2013-01-24| 825.17
#2013-01-25| 835.28
#2013-01-28| 829.90
#2013-01-29| 829.21
#2013-01-30| 827.84
#2013-01-31| 824.86
#2013-02-01| 837.59
#2013-02-04| 809.34
#2013-02-05| 813.32
#2013-02-06| 808.93
#2013-02-07| 800.61
#2013-02-08| 804.59
#2013-02-11| 805.25
#2013-02-12| 814.10
#2013-02-13| 828.89
#2013-02-14| 824.39
#2013-02-15| 821.10
#2013-02-18| 822.21
#2013-02-19| 830.94
#2013-02-20| 838.17
#2013-02-21| 812.90
#2013-02-22| 825.81
#2013-02-25| 832.72
#2013-02-26| 813.26
#2013-02-27| 831.24
#2013-02-28| 830.21
#2013-03-01| 824.25
#2013-03-04| 824.09
#2013-03-05| 838.79
#2013-03-06| 835.48
#2013-03-07| 844.84
#2013-03-08| 843.13
#2013-03-11| 843.69
#2013-03-12| 844.84
#2013-03-13| 836.59
#2013-03-14| 848.96
#2013-03-15| 850.55
#2013-03-18| 839.62
#2013-03-19| 827.69
#2013-03-20| 842.89
#2013-03-21| 830.15
#2013-03-22| 825.78
#2013-03-25| 813.95
#2013-03-26| 818.63
#2013-03-27| 806.66
#2013-03-28| 812.13
#2013-03-29| 812.19
#2013-04-01| 812.40
#2013-04-02| 819.68
#2013-04-03| 811.47
#2013-04-04| 798.22
#2013-04-05| 792.85
#2013-04-08| 793.45
#2013-04-09| 795.14
#2013-04-10| 816.23
#2013-04-11| 825.13
#2013-04-12| 813.10
#2013-04-15| 804.56
#2013-04-16| 800.92
#2013-04-17| 778.41
#2013-04-18| 773.55
#2013-04-19| 775.39
#2013-04-22| 773.67
#2013-04-23| 790.72
#2013-04-24| 799.29
#2013-04-25| 810.56
#2013-04-26| 808.17
#2013-04-29| 818.45
#2013-04-30| 820.67
#2013-05-01| 820.30
#2013-05-02| 810.83
#2013-05-03| 826.43
#2013-05-06| 820.33
#2013-05-07| 834.96
#2013-05-08| 853.14
#2013-05-09| 847.29
#2013-05-10| 842.23
#2013-05-13| 841.36
#2013-05-14| 846.34
#2013-05-15| 842.71
#2013-05-16| 848.11
#2013-05-17| 841.20
#2013-05-20| 845.57
#2013-05-21| 848.14
#2013-05-22| 842.42
#2013-05-23| 827.58
#2013-05-24| 829.11
#2013-05-27| 834.61
#2013-05-28| 843.68
#2013-05-29| 843.20
#2013-05-30| 857.59
#2013-05-31| 842.57
#2013-06-03| 842.89
#2013-06-04| 845.44
#2013-06-05| 829.45
#2013-06-06| 830.25
#2013-06-07| 841.78
#2013-06-10| 839.24
#2013-06-11| 831.67
#2013-06-12| 822.34
#2013-06-13| 819.67
#2013-06-14| 825.90
#2013-06-17| 833.33
#2013-06-18| 837.18
#2013-06-19| 834.80
#2013-06-20| 793.73
#2013-06-21| 780.11
#2013-06-24| 764.72
#2013-06-25| 779.69
#2013-06-26| 788.68
#2013-06-27| 795.06
#2013-06-28| 790.77
#2013-07-01| 797.79
#2013-07-02| 792.15
#2013-07-03| 778.96
#2013-07-04| 795.12
#2013-07-05| 775.93
#2013-07-08| 788.09
#2013-07-09| 789.98
#2013-07-10| 792.04
#2013-07-11| 812.78
#2013-07-12| 813.03
#2013-07-15| 816.36
#2013-07-16| 817.05
#2013-07-17| 815.46
#2013-07-18| 819.45
#2013-07-19| 828.23
#2013-07-22| 835.35
#2013-07-23| 840.56
#2013-07-24| 850.12
#2013-07-25| 850.79
#2013-07-26| 850.95
#2013-07-29| 850.25
#2013-07-30| 850.33
#2013-07-31| 853.04
#2013-08-01| 857.26
#2013-08-02| 864.81
#2013-08-05| 869.04
#2013-08-06| 866.96
#2013-08-07| 865.60
#2013-08-08| 880.07
#2013-08-09| 884.50
#2013-08-12| 880.69
#2013-08-13| 877.30
#2013-08-14| 883.28
#2013-08-15| 874.34
#2013-08-16| 884.85
#2013-08-19| 873.73
#2013-08-20| 863.32
#2013-08-21| 854.62
#2013-08-22| 864.34
#2013-08-23| 872.17
#2013-08-26| 866.45
#2013-08-27| 845.08
#2013-08-28| 837.57
#2013-08-29| 836.33
#2013-08-30| 826.75
#2013-09-02| 838.69
#2013-09-03| 836.55
#2013-09-04| 844.09
#2013-09-05| 846.69
#2013-09-06| 861.58
#2013-09-09| 869.67
#2013-09-10| 887.16
#2013-09-11| 890.88
#2013-09-12| 893.20
#2013-09-13| 889.81
#2013-09-16| 906.69
#2013-09-17| 905.29
#2013-09-18| 906.68
#2013-09-19| 931.37
#2013-09-20| 929.27
#2013-09-23| 921.14
#2013-09-24| 924.90
#2013-09-25| 925.31
#2013-09-26| 924.26
#2013-09-27| 922.68
#2013-09-30| 915.67
#2013-10-01| 931.43
#2013-10-02| 926.50
#2013-10-03| 923.61
#2013-10-04| 925.43
#2013-10-07| 920.80
#2013-10-08| 916.62
#2013-10-09| 898.81
#2013-10-10| 924.53
#2013-10-11| 927.73
#2013-10-14| 931.09
#2013-10-15| 934.41
#2013-10-16| 935.47
#2013-10-17| 940.32
#2013-10-18| 950.12
#2013-10-21| 954.56
#2013-10-22| 971.05
#2013-10-23| 964.97
#2013-10-24| 967.20
#2013-10-25| 970.86
#2013-10-28| 966.97
#2013-10-29| 969.37
#2013-10-30| 971.86
#2013-10-31| 965.45
#2013-11-01| 953.18
#2013-11-04| 966.98
#2013-11-05| 963.04
#2013-11-06| 975.07
#2013-11-07| 956.74
#2013-11-08| 949.26
#2013-11-11| 959.03
#2013-11-12| 958.32
#2013-11-13| 948.44
#2013-11-14| 965.09
#2013-11-15| 963.12
#2013-11-18| 966.09
#2013-11-19| 954.41
#2013-11-20| 952.22
#2013-11-21| 950.53
#2013-11-22| 953.50
#2013-11-25| 958.01
#2013-11-26| 958.80
#2013-11-27| 965.17
#2013-11-28| 970.81
#2013-11-29| 970.02
#2013-12-02| 963.21
#2013-12-03| 941.68
#2013-12-04| 931.52
#2013-12-05| 924.74
#2013-12-06| 934.67
#2013-12-09| 939.07
#2013-12-10| 937.37
#2013-12-11| 938.92
#2013-12-12| 930.21
#2013-12-13| 927.64
#2013-12-16| 950.24
#2013-12-17| 934.40
#2013-12-18| 942.30
#2013-12-19| 953.05
#2013-12-20| 960.74
#2013-12-23| 970.36
#2013-12-24| 968.54
#2013-12-25| 968.18
#2013-12-26| 969.89
#2013-12-27| 990.98
#2013-12-30| 993.06
#2013-12-31| 993.14
#2014-01-01| 993.14
#2014-01-02| 977.44
#2014-01-03| 981.79
#2014-01-06| 983.11
#2014-01-07| 985.09
#2014-01-08| 988.53
#2014-01-09| 985.62
#2014-01-10|1000.00
#2014-01-13|1009.32
#2014-01-14|1011.87
#2014-01-15|1019.87
#2014-01-16|1019.11
#2014-01-17|1018.37
#2014-01-20|1016.40
#2014-01-21|1007.28
#2014-01-22|1011.16
#2014-01-23|1012.68
#2014-01-24| 986.99
#2014-01-27| 980.74
#2014-01-28| 993.97
#2014-01-29| 988.81
#2014-01-30| 981.77
#2014-01-31| 969.89
#2014-02-03| 954.29
#2014-02-04| 962.80
#2014-02-05| 960.67
#2014-02-06| 989.23
#2014-02-07|1005.19
#2014-02-10|1000.96
#2014-02-11|1017.69
#2014-02-12|1018.71
#2014-02-13|1022.13
#2014-02-14|1028.79
#2014-02-17|1030.09
#2014-02-18|1030.14
#2014-02-19|1032.93
#2014-02-20|1025.58
#2014-02-21|1040.27
#2014-02-24|1052.65
#2014-02-25|1063.83
#2014-02-26|1055.85
#2014-02-27|1059.44
#2014-02-28|1071.89
#2014-03-03|1038.90
#2014-03-04|1061.67
#2014-03-05|1063.01
#2014-03-06|1084.82
#2014-03-07|1071.99
#2014-03-10|1078.15
#2014-03-11|1077.68
#2014-03-12|1076.38
#2014-03-13|1067.22
#2014-03-14|1051.78
#2014-03-17|1066.93
#2014-03-18|1075.28
#2014-03-19|1071.24
#2014-03-20|1062.84
#2014-03-21|1063.09
#2014-03-24|1045.28
#2014-03-25|1062.15
#2014-03-26|1072.35
#2014-03-27|1072.69
#2014-03-28|1082.37
#2014-03-31|1090.60
#2014-04-01|1107.31
#2014-04-02|1103.03
#2014-04-03|1101.33
#2014-04-04|1122.85
#2014-04-07|1117.70
#2014-04-08|1110.21
#2014-04-09|1121.56
#2014-04-10|1118.88
#2014-04-11|1105.69
#2014-04-14|1089.78
#2014-04-15|1082.98
#2014-04-16|1098.29
#2014-04-17|1103.90
#2014-04-18|1102.02
#2014-04-21|1101.16
#2014-04-22|1117.62
#2014-04-23|1111.41
#2014-04-24|1110.99
#2014-04-25|1103.63
#2014-04-28|1108.58
#2014-04-29|1127.57
#2014-04-30|1124.94
#2014-05-01|1126.21
#2014-05-02|1125.59
#2014-05-05|1126.96
#2014-05-06|1121.79
#2014-05-07|1105.29
#2014-05-08|1109.10
#2014-05-09|1099.72
#2014-05-12|1113.41
#2014-05-13|1110.83
#2014-05-14|1105.68
#2014-05-15|1078.36
#2014-05-16|1073.29
#2014-05-19|1079.60
#2014-05-20|1078.34
#2014-05-21|1079.67
#2014-05-22|1084.68
#2014-05-23|1086.78
#2014-05-26|1098.40
#2014-05-27|1096.35
#2014-05-28|1096.57
#2014-05-29|1097.61
#2014-05-30|1093.90
#2014-06-02|1094.99
#2014-06-03|1091.55
#2014-06-04|1098.70
#2014-06-05|1112.97
#2014-06-06|1132.60
#2014-06-09|1132.11
#2014-06-10|1127.42
#2014-06-11|1115.54
#2014-06-12|1120.15
#2014-06-13|1111.04
#2014-06-16|1105.20
#2014-06-17|1103.30
#2014-06-18|1106.02
#2014-06-19|1124.93
#2014-06-20|1108.97
#2014-06-23|1101.01
#2014-06-24|1096.17
#2014-06-25|1084.66
#2014-06-26|1083.16
#2014-06-27|1087.69
#2014-06-30|1088.93
#2014-07-01|1095.18
#2014-07-02|1096.02
#2014-07-03|1102.94
#2014-07-04|1095.69
#2014-07-07|1081.19
#2014-07-08|1060.60
#2014-07-09|1064.45
#2014-07-10|1047.35
#2014-07-11|1042.30
#2014-07-14|1055.15
#2014-07-15|1044.91
#2014-07-16|1055.68
#2014-07-17|1043.52
#2014-07-18|1039.73
#2014-07-21|1033.00
#2014-07-22|1048.11
#2014-07-23|1049.14
#2014-07-24|1054.22
#2014-07-25|1044.17
#2014-07-28|1040.24
#2014-07-29|1042.04
#2014-07-30|1023.76
#2014-07-31|1005.30
#2014-08-01| 986.37
#2014-08-04| 983.20
#2014-08-05| 976.45
#2014-08-06| 961.22
#2014-08-07| 945.75
#2014-08-08| 949.72
#2014-08-11| 970.54
#2014-08-12| 962.15
#2014-08-13| 969.99
#2014-08-14| 976.12
#2014-08-15| 968.27
#2014-08-18| 984.13
#2014-08-19| 985.51
#2014-08-20| 979.25
#2014-08-21| 993.98
#2014-08-22| 985.85
#2014-08-25| 997.94
#2014-08-26|1007.53
#2014-08-27|1006.48
#2014-08-28| 998.54
#2014-08-29| 996.00
#2014-09-01| 989.33
#2014-09-02| 987.99
#2014-09-03| 999.11
#2014-09-04| 994.43
#2014-09-05| 990.25
#2014-09-08| 987.30
#2014-09-09| 980.02
#2014-09-10| 975.60
#2014-09-11| 968.19
#2014-09-12| 964.37
#2014-09-15| 952.58
#2014-09-16| 947.98
#2014-09-17| 959.22
#2014-09-18| 962.04
#2014-09-19| 954.87
#2014-09-22| 951.33
#2014-09-23| 939.64
#2014-09-24| 938.25
#2014-09-25| 923.36
#2014-09-26| 922.99
#2014-09-29| 917.97
#2014-09-30| 924.11
#2014-10-01| 913.34
#2014-10-02| 897.26
#2014-10-03| 891.28
#2014-10-06| 897.24
#2014-10-07| 884.69
#2014-10-08| 875.03
#2014-10-09| 873.99
#2014-10-10| 847.86
#2014-10-13| 856.49
#2014-10-14| 868.12
#2014-10-15| 842.80
#2014-10-16| 844.07
#2014-10-17| 874.54
#2014-10-20| 873.20
#2014-10-21| 890.29
#2014-10-22| 893.71
#2014-10-23| 900.25
#2014-10-24| 896.92
#2014-10-27| 891.60
#2014-10-28| 906.90
#2014-10-29| 906.07
#2014-10-30| 904.59
#2014-10-31| 914.80
#2014-11-03| 908.00
#2014-11-04| 902.57
#2014-11-05| 915.34
#2014-11-06| 919.50
#2014-11-07| 915.48
#2014-11-10| 927.42
#2014-11-11| 924.52
#2014-11-12| 915.28
#2014-11-13| 906.70
#2014-11-14| 901.73
#2014-11-17| 902.20
#2014-11-18| 917.85
#2014-11-19| 923.14
#2014-11-20| 920.93
#2014-11-21| 936.19
#2014-11-24| 940.56
#2014-11-25| 950.32
#2014-11-26| 946.89
#2014-11-27| 947.33
#2014-11-28| 945.86
#2014-12-01| 947.96
#2014-12-02| 941.83
#2014-12-03| 944.54
#2014-12-04| 942.15
#2014-12-05| 957.91
#2014-12-08| 932.17
#2014-12-09| 915.57
#2014-12-10| 913.61
#2014-12-11| 910.86
#2014-12-12| 897.89
#2014-12-15| 875.44
#2014-12-16| 898.94
#2014-12-17| 893.51
#2014-12-18| 919.93
#2014-12-19| 917.93
#2014-12-22| 918.59
#2014-12-23| 927.65
#2014-12-24| 927.08
#2014-12-25| 927.08
#2014-12-26| 925.32
#2014-12-29| 926.95
#2014-12-30| 916.50
#2014-12-31| 915.91
#2015-01-01| 915.91
#2015-01-02| 907.42
#2015-01-05| 883.11
#2015-01-06| 875.12
#2015-01-07| 870.54
#2015-01-08| 895.25
#2015-01-09| 894.17
#2015-01-12| 900.66
#2015-01-13| 912.73
#2015-01-14| 899.79
#2015-01-15| 902.03
#2015-01-16| 896.49
#2015-01-19| 913.57
#2015-01-20| 912.46
#2015-01-21| 920.41
#2015-01-22| 924.77
#2015-01-23| 928.27
#2015-01-26| 930.45
#2015-01-27| 924.27
#2015-01-28| 920.69
#2015-01-29| 918.17
#2015-01-30| 913.17
#2015-02-02| 925.05
#2015-02-03| 947.69
#2015-02-04| 950.62
#2015-02-05| 954.35
#2015-02-06| 946.46
#2015-02-09| 947.66
#2015-02-10| 961.18
#2015-02-11| 953.24
#2015-02-12| 975.34
#2015-02-13| 982.61
#2015-02-16| 990.47
#2015-02-17| 986.49
#2015-02-18| 994.61
#2015-02-19|1000.12
#2015-02-20|1000.49
#2015-02-23|1004.81
#2015-02-24|1006.58
#2015-02-25|1008.92
#2015-02-26|1001.59
#2015-02-27|1002.72
#2015-03-02| 993.12
#2015-03-03| 979.58
#2015-03-04| 974.92
#2015-03-05| 980.93
#2015-03-06| 969.72
#2015-03-09| 961.34
#2015-03-10| 944.68
#2015-03-11| 952.05
#2015-03-12| 955.80
#2015-03-13| 953.44
#2015-03-16| 955.64
#2015-03-17| 946.15
#2015-03-18| 960.97
#2015-03-19| 960.61
#2015-03-20| 991.21
#2015-03-23| 999.56
#2015-03-24|1002.26
#2015-03-25| 995.60
#2015-03-26| 980.96
#2015-03-27| 979.03
#2015-03-30| 977.96
#2015-03-31| 966.08
#2015-04-01| 971.75
#2015-04-02| 985.13
#2015-04-03| 994.00
#2015-04-06| 997.67
#2015-04-07| 993.91
#2015-04-08| 985.71
#2015-04-09| 994.99
#2015-04-10| 985.92
#2015-04-13| 988.73
#2015-04-14| 994.79
#2015-04-15| 992.71
#2015-04-16| 997.99
#2015-04-17| 984.14
#2015-04-20| 993.05
#2015-04-21|1002.32
#2015-04-22| 993.00
#2015-04-23| 994.19
#2015-04-24|1007.68
#2015-04-27|1014.23
#2015-04-28|1003.89
#2015-04-29| 993.40
#2015-04-30|1000.67
#2015-05-01|1001.59
#2015-05-04|1003.40
#2015-05-05| 996.56
#2015-05-06|1000.67
#2015-05-07| 986.83
#2015-05-08|1004.77
#2015-05-11| 997.65
#2015-05-12| 995.33
#2015-05-13|1003.93
#2015-05-14|1011.12
#2015-05-15|1014.73
#2015-05-18|1012.35
#2015-05-19|1010.95
#2015-05-20|1011.71
#2015-05-21|1019.45
#2015-05-22|1009.82
#2015-05-25| 999.68
#2015-05-26| 985.54
#2015-05-27|1001.33
#2015-05-28|1001.42
#2015-05-29| 985.76
#2015-06-01| 981.97
#2015-06-02| 992.08
#2015-06-03|1005.91
#2015-06-04| 995.61
#2015-06-05| 973.47
#2015-06-08| 974.84
#2015-06-09| 973.14
#2015-06-10| 991.24
#2015-06-11| 989.36
#2015-06-12| 983.02
#2015-06-15| 964.11
#2015-06-16| 970.66
#2015-06-17| 964.46
#2015-06-18| 979.30
#2015-06-19| 980.27
#2015-06-22|1017.60
#2015-06-23|1014.08
#2015-06-24|1002.18
#2015-06-25|1003.84
#2015-06-26|1001.01
#2015-06-29| 974.05
#2015-06-30| 959.49
#2015-07-01| 974.37
#2015-07-02| 970.41
#2015-07-03| 967.73
#2015-07-06| 949.40
#2015-07-07| 919.97
#2015-07-08| 932.11
#2015-07-09| 952.48
#2015-07-10| 987.46
#2015-07-13| 991.36
#2015-07-14| 994.65
#2015-07-15| 991.88
#2015-07-16|1002.20
#2015-07-17| 997.66
#2015-07-20|1001.82
#2015-07-21|1000.87
#2015-07-22| 994.18
#2015-07-23| 998.19
#2015-07-24| 987.48
#2015-07-27| 975.60
#2015-07-28| 981.73
#2015-07-29| 982.84
#2015-07-30| 979.41
#2015-07-31|1006.11
#2015-08-03|1006.36
#2015-08-04|1003.28
#2015-08-05|1004.73
#2015-08-06|1004.20
#2015-08-07|1000.19
#2015-08-10|1015.43
#2015-08-11|1012.93
#2015-08-12| 991.16
#2015-08-13|1000.13
#2015-08-14| 995.15
#2015-08-17| 996.99
#2015-08-18| 994.04
#2015-08-19| 979.74
#2015-08-20| 973.85
#2015-08-21| 953.67
#2015-08-24| 927.78
#2015-08-25| 946.40
#2015-08-26| 944.55
#2015-08-27| 962.85
#2015-08-28| 966.81
#2015-08-31| 968.36
#2015-09-01| 948.67
#2015-09-02| 943.74
#2015-09-03| 952.76
#2015-09-04| 933.71
#2015-09-07| 942.40
#2015-09-08| 956.21
#2015-09-09| 973.21
#2015-09-10| 972.12
#2015-09-11| 968.60
#2015-09-14| 958.35
#2015-09-15| 966.87
#2015-09-16| 977.48
#2015-09-17| 980.44
#2015-09-18| 967.94
#2015-09-21| 958.59
#2015-09-22| 923.71
#2015-09-23| 917.87
#2015-09-24| 903.16
#2015-09-25| 917.15
#2015-09-28| 902.60
#2015-09-29| 899.43
#2015-09-30| 907.44
#2015-10-01| 909.36
#2015-10-02| 919.61
#2015-10-05| 947.92
#2015-10-06| 957.82
#2015-10-07| 957.05
#2015-10-08| 963.05
#2015-10-09| 969.73
#2015-10-12| 958.40
#2015-10-13| 955.11
#2015-10-14| 950.61
#2015-10-15| 957.79
#2015-10-16| 959.10
#2015-10-19| 946.89
#2015-10-20| 949.51
#2015-10-21| 959.56
#2015-10-22| 956.14
#2015-10-23| 970.27
#2015-10-26| 968.76
#2015-10-27| 953.79
#2015-10-28| 968.81
#2015-10-29| 955.71
#2015-10-30| 968.31
#2015-11-02| 975.53
#2015-11-03| 971.25
#2015-11-04| 960.68
#2015-11-05| 965.56
#2015-11-06| 969.13
#2015-11-09| 959.10
#2015-11-10| 947.62
#2015-11-11| 960.28
#2015-11-12| 948.06
#2015-11-13| 936.76
#2015-11-16| 941.23
#2015-11-17| 957.65
#2015-11-18| 958.25
#2015-11-19| 970.36
#2015-11-20| 963.40
#2015-11-23| 956.62
#2015-11-24| 945.65
#2015-11-25| 956.83
#2015-11-26| 966.20
#2015-11-27| 963.31
#2015-11-30| 965.50
#2015-12-01| 962.62
#2015-12-02| 963.49
#2015-12-03| 961.09
#2015-12-04| 959.52
#2015-12-07| 966.82
#2015-12-08| 953.23
#2015-12-09| 958.14
#2015-12-10| 949.58
#2015-12-11| 940.97
#2015-12-14| 933.03
#2015-12-15| 939.40
#2015-12-16| 942.88
#2015-12-17| 944.61
#2015-12-18| 934.03
#2015-12-21| 931.08
#2015-12-22| 938.69
#2015-12-23| 953.62
#2015-12-24| 961.55
#2015-12-25| 961.55
#2015-12-28| 953.96
#2015-12-29| 961.65
#2015-12-30| 961.87
#2015-12-31| 954.22
#2016-01-01| 954.22
#2016-01-04| 926.59
#2016-01-05| 920.81
#2016-01-06| 913.86
#2016-01-07| 902.34
#2016-01-08| 898.28
#2016-01-11| 893.33
#2016-01-12| 903.39
#2016-01-13| 907.17
#2016-01-14| 886.90
#2016-01-15| 876.00
#2016-01-18| 872.19
#2016-01-19| 892.80
#2016-01-20| 864.31
#2016-01-21| 870.60
#2016-01-22| 900.51
#2016-01-25| 898.23
#2016-01-26| 906.58
#2016-01-27| 919.66
#2016-01-28| 917.35
#2016-01-29| 923.08
#2016-02-01| 929.39
#2016-02-02| 909.74
#2016-02-03| 906.36
#2016-02-04| 908.92
#2016-02-05| 904.14
#2016-02-08| 859.26
#2016-02-09| 860.60
#2016-02-10| 871.64
#2016-02-11| 852.37
#2016-02-12| 863.76
#2016-02-15| 887.27
#2016-02-16| 886.04
#2016-02-17| 914.33
#2016-02-18| 916.41
#2016-02-19| 909.44
#2016-02-22| 914.53
#2016-02-23| 905.96
#2016-02-24| 887.69
#2016-02-25| 912.33
#2016-02-26| 908.04
#2016-02-29| 914.13
#2016-03-01| 923.28
#2016-03-02| 914.91
#2016-03-03| 930.78
#2016-03-04| 945.06
#2016-03-07| 938.77
#2016-03-08| 937.22
#2016-03-09| 936.78
#2016-03-10| 933.30
#2016-03-11| 961.60
#2016-03-14| 961.29
#2016-03-15| 956.42
#2016-03-16| 947.95
#2016-03-17| 971.34
#2016-03-18| 970.59
#2016-03-21| 966.17
#2016-03-22| 970.74
#2016-03-23| 969.22
#2016-03-24| 956.87
#2016-03-25| 956.65
#2016-03-28| 960.67
#2016-03-29| 964.36
#2016-03-30|1000.00
#2016-03-31| 995.98
#2016-04-01| 988.74
#2016-04-04| 991.33
#2016-04-05| 975.53
#2016-04-06| 978.79
#2016-04-07| 971.09
#2016-04-08| 986.17
#2016-04-11| 989.36
#2016-04-12| 985.95
#2016-04-13| 997.07
#2016-04-14|1002.02
#2016-04-15|1003.53
#2016-04-18|1011.08
#2016-04-19|1018.71
#2016-04-20|1017.14
#2016-04-21|1004.01
#2016-04-22| 998.18
#2016-04-25|1001.59
#2016-04-26|1005.70
#2016-04-27|1017.53
#2016-04-28|1022.66
#2016-04-29|1019.63
#2016-05-02|1022.25
#2016-05-03|1008.37
#2016-05-04| 995.43
#2016-05-05| 986.61
#2016-05-06| 982.67
#2016-05-09| 985.40
#2016-05-10| 990.33
#2016-05-11| 994.65
#2016-05-12| 988.19
#2016-05-13| 982.74
#2016-05-16| 988.03
#2016-05-17| 984.61
#2016-05-18| 985.97
#2016-05-19| 975.48
#2016-05-20| 987.71
#2016-05-23| 985.27
#2016-05-24|1001.09
#2016-05-25|1001.10
#2016-05-26|1007.54
#2016-05-27|1004.88
#2016-05-30|1007.02
#2016-05-31|1005.00
#2016-06-01|1003.28
#2016-06-02|1000.77
#2016-06-03|1001.53
#2016-06-06|1004.66
#2016-06-07|1017.80
#2016-06-08|1016.96
#2016-06-09|1000.03
#2016-06-10| 972.22
#2016-06-13| 952.32
#2016-06-14| 930.17
#2016-06-15| 941.82
#2016-06-16| 921.48
#2016-06-17| 940.46
#2016-06-20| 984.58
#2016-06-21| 980.55
#2016-06-22| 983.04
#2016-06-23|1004.10
#2016-06-24| 921.80
#2016-06-27| 855.18
#2016-06-28| 885.59
#2016-06-29| 917.99
#2016-06-30| 927.97
#2016-07-01| 941.50
#2016-07-04| 929.80
#2016-07-05| 908.71
#2016-07-06| 895.36
#2016-07-07| 905.89
#2016-07-08| 918.47
#2016-07-11| 945.13
#2016-07-12| 953.66
#2016-07-13| 960.79
#2016-07-14| 966.06
#2016-07-15| 960.82
#2016-07-18| 962.19
#2016-07-19| 959.34
#2016-07-20| 963.26
#2016-07-21| 960.16
#2016-07-22| 958.31
#2016-07-25| 964.42
#2016-07-26| 969.57
#2016-07-27| 978.80
#2016-07-28| 981.92
#2016-07-29|1002.40
#2016-08-01| 993.39
#2016-08-02| 984.26
#2016-08-03| 978.78
#2016-08-04| 984.70
#2016-08-05| 988.79
#2016-08-08| 999.03
#2016-08-09|1015.40
#2016-08-10|1020.15
#2016-08-11|1038.94
#2016-08-12|1039.81
#2016-08-15|1041.62
#2016-08-16|1045.85
#2016-08-17|1038.22
#2016-08-18|1050.90
#2016-08-19|1041.17
#2016-08-22|1045.77
#2016-08-23|1054.08
#2016-08-24|1048.19
#2016-08-25|1047.67
#2016-08-26|1055.46
#2016-08-29|1043.30
#2016-08-30|1046.14
#2016-08-31|1040.34
#2016-09-01|1044.23
#2016-09-02|1052.38
#2016-09-05|1054.36
#2016-09-06|1062.44
#2016-09-07|1068.81
#2016-09-08|1063.25
#2016-09-09|1034.13
#2016-09-12|1027.96
#2016-09-13|1022.95
#2016-09-14|1027.49
#2016-09-15|1033.98
#2016-09-16|1020.09
#2016-09-19|1032.14
#2016-09-20|1028.60
#2016-09-21|1030.61
#2016-09-22|1064.43
#2016-09-23|1059.16
#2016-09-26|1047.44
#2016-09-27|1039.68
#2016-09-28|1050.13
#2016-09-29|1051.22
#2016-09-30|1055.01
#2016-10-03|1052.64
#2016-10-04|1055.74
#2016-10-05|1049.03
#2016-10-06|1043.66
#2016-10-07|1031.69
#2016-10-10|1039.02
#2016-10-11|1018.18
#2016-10-12|1013.14
#2016-10-13|1008.23
#2016-10-14|1025.85
#2016-10-17|1020.87
#2016-10-18|1034.61
#2016-10-19|1032.99
#2016-10-20|1027.81
#2016-10-21|1021.86
#2016-10-24|1025.05
#2016-10-25|1018.06
#2016-10-26|1017.46
#2016-10-27|1008.59
#2016-10-28|1010.29
#2016-10-31|1017.28
#2016-11-01|1012.48
#2016-11-02|1010.00
#2016-11-03|1001.41
#2016-11-04| 997.51
#2016-11-07|1008.88
#2016-11-08|1016.45
#2016-11-09|1039.94
#2016-11-10|1029.15
#2016-11-11|1008.06
#2016-11-14| 997.29
#2016-11-15|1000.92
#2016-11-16| 987.10
#2016-11-17| 998.18
#2016-11-18| 986.68
#2016-11-21| 989.33
#2016-11-22| 982.19
#2016-11-23| 972.01
#2016-11-24| 981.82
#2016-11-25| 985.66
#2016-11-28| 974.07
#2016-11-29| 984.03
#2016-11-30| 991.16
#2016-12-01| 984.43
#2016-12-02| 980.56
#2016-12-05| 991.24
#2016-12-06|1002.36
#2016-12-07|1015.27
#2016-12-08|1007.59
#2016-12-09|1005.10
#2016-12-12|1006.71
#2016-12-13|1020.99
#2016-12-14|1016.91
#2016-12-15|1002.45
#2016-12-16|1001.22
#2016-12-19|1007.79
#2016-12-20|1002.28
#2016-12-21|1008.07
#2016-12-22|1008.57
#2016-12-23|1012.48
#2016-12-26|1012.48
#2016-12-27|1013.03
#2016-12-28|1009.71
#2016-12-29|1019.70
#2016-12-30|1026.47
#2017-01-02|1030.60
#2017-01-03|1019.43
#2017-01-04|1021.40
#2017-01-05|1034.54
#2017-01-06|1034.75
#2017-01-09|1030.77
#2017-01-10|1036.25
#2017-01-11|1027.12
#2017-01-12|1041.71
#2017-01-13|1051.38
#2017-01-16|1038.66
#2017-01-17|1042.89
#2017-01-18|1042.40
#2017-01-19|1031.50
#2017-01-20|1045.51
#2017-01-23|1054.15
#2017-01-24|1065.20
#2017-01-25|1081.10
#2017-01-26|1068.08
#2017-01-27|1067.17
#2017-01-30|1052.97
#2017-01-31|1058.04
#2017-02-01|1064.73
#2017-02-02|1071.95
#2017-02-03|1077.40
#2017-02-06|1062.08
#2017-02-07|1051.87
#2017-02-08|1066.63
#2017-02-09|1069.67
#2017-02-10|1071.54
#2017-02-13|1080.17
#2017-02-14|1068.58
#2017-02-15|1075.37
#2017-02-16|1078.81
#2017-02-17|1069.01
#2017-02-20|1073.61
#2017-02-21|1072.96
#2017-02-22|1070.43
#2017-02-23|1069.50
#2017-02-24|1055.40
#2017-02-27|1067.30
#2017-02-28|1076.19
#2017-03-01|1089.82
#2017-03-02|1086.38
#2017-03-03|1090.64
#2017-03-06|1088.56
#2017-03-07|1088.41
#2017-03-08|1086.14
#2017-03-09|1088.13
#2017-03-10|1092.66
#2017-03-13|1096.65
#2017-03-14|1086.98
#2017-03-15|1091.12
#2017-03-16|1109.49
#2017-03-17|1115.93
#2017-03-20|1119.18
#2017-03-21|1116.31
#2017-03-22|1113.37
#2017-03-23|1126.24
#2017-03-24|1127.55
#2017-03-27|1124.94
#2017-03-28|1129.85
#2017-03-29|1120.10
#2017-03-30|1130.04
#2017-03-31|1127.91
#2017-04-03|1120.25
#2017-04-04|1120.30
#2017-04-05|1118.63
#2017-04-06|1121.51
#2017-04-07|1120.01
#2017-04-10|1114.83
#2017-04-11|1122.10
#2017-04-12|1116.86
#2017-04-13|1110.74
#2017-04-14|1110.70
#2017-04-17|1114.71
#2017-04-18|1102.01
#2017-04-19|1106.01
#2017-04-20|1124.07
#2017-04-21|1115.02
#2017-04-24|1170.73
#2017-04-25|1177.36
#2017-04-26|1174.53
#2017-04-27|1172.27
#2017-04-28|1172.52
#2017-05-01|1175.17
#2017-05-02|1189.63
#2017-05-03|1179.99
#2017-05-04|1199.40
#2017-05-05|1211.29
#2017-05-08|1191.28
#2017-05-09|1194.24
#2017-05-10|1184.70
#2017-05-11|1177.58
#2017-05-12|1181.69
#2017-05-15|1188.07
#2017-05-16|1192.65
#2017-05-17|1173.91
#2017-05-18|1171.21
#2017-05-19|1185.46
#2017-05-22|1192.09
#2017-05-23|1199.26
#2017-05-24|1192.87
#2017-05-25|1196.52
#2017-05-26|1194.49
#2017-05-29|1194.47
#2017-05-30|1192.77
#2017-05-31|1204.63
#2017-06-01|1208.46
#2017-06-02|1214.49
#2017-06-05|1210.88
#2017-06-06|1198.65
#2017-06-07|1194.59
#2017-06-08|1193.91
#2017-06-09|1202.14
#2017-06-12|1193.69
#2017-06-13|1199.70
#2017-06-14|1208.55
#2017-06-15|1185.84
#2017-06-16|1205.36
#2017-06-19|1210.40
#2017-06-20|1200.86
#2017-06-21|1201.92
#2017-06-22|1197.43
#2017-06-23|1201.36
#2017-06-26|1201.54
#2017-06-27|1194.39
#2017-06-28|1199.94
#2017-06-29|1181.55
#2017-06-30|1179.33
#2017-07-03|1188.24
#2017-07-04|1181.20
#2017-07-05|1188.05
#2017-07-06|1176.80
#2017-07-07|1177.96
#2017-07-10|1182.73
#2017-07-11|1178.23
#2017-07-12|1205.27
#2017-07-13|1205.41
#2017-07-14|1205.57
#2017-07-17|1210.86
#2017-07-18|1212.08
#2017-07-19|1209.68
#2017-07-20|1214.57
#2017-07-21|1195.39
#2017-07-24|1196.42
#2017-07-25|1201.24
#2017-07-26|1202.73
#2017-07-27|1203.44
#2017-07-28|1197.86
#2017-07-31|1201.85
#2017-08-01|1207.22
#2017-08-02|1201.37
#2017-08-03|1209.92
#2017-08-04|1212.43
#2017-08-07|1218.07
#2017-08-08|1212.15
#2017-08-09|1203.33
#2017-08-10|1195.67
#2017-08-11|1187.38
#2017-08-14|1204.73
#2017-08-15|1200.23
#2017-08-16|1208.41
#2017-08-17|1201.00
#2017-08-18|1191.56
#2017-08-21|1195.19
#2017-08-22|1201.74
#2017-08-23|1197.10
#2017-08-24|1198.41
#2017-08-25|1202.71
#2017-08-28|1200.22
#2017-08-29|1195.65
#2017-08-30|1196.75
#2017-08-31|1206.82
#2017-09-01|1218.65
#2017-09-04|1219.82
#2017-09-05|1220.14
#2017-09-06|1220.06
#2017-09-07|1231.61
#2017-09-08|1233.02
#2017-09-11|1242.91
#2017-09-12|1241.37
#2017-09-13|1240.99
#2017-09-14|1240.41
#2017-09-15|1247.64
#2017-09-18|1253.23
#2017-09-19|1254.66
#2017-09-20|1254.42
#2017-09-21|1253.50
#2017-09-22|1257.92
#2017-09-25|1238.04
#2017-09-26|1226.78
#2017-09-27|1232.81
#2017-09-28|1247.51
#2017-09-29|1255.90
#2017-10-02|1247.13
#2017-10-03|1251.02
#2017-10-04|1248.34
#2017-10-05|1237.76
#2017-10-06|1228.60
#2017-10-09|1231.38
#2017-10-10|1242.07
#2017-10-11|1245.05
#2017-10-12|1248.09
#2017-10-13|1250.30
#2017-10-16|1239.94
#2017-10-17|1232.78
#2017-10-18|1239.89
#2017-10-19|1248.59
#2017-10-20|1246.50
#2017-10-23|1240.78
#2017-10-24|1241.57
#2017-10-25|1237.13
#2017-10-26|1250.64
#2017-10-27|1238.36
#2017-10-30|1244.00
#2017-10-31|1247.17
#2017-11-01|1237.32
#2017-11-02|1243.94
#2017-11-03|1241.46
#2017-11-06|1234.63
#2017-11-07|1224.93
#2017-11-08|1236.88
#2017-11-09|1229.71
#2017-11-10|1225.18
#2017-11-13|1214.76
#2017-11-14|1217.89
#2017-11-15|1216.00
#2017-11-16|1235.93
#2017-11-17|1231.31
#2017-11-20|1240.36
#2017-11-21|1231.05
#2017-11-22|1238.59
#2017-11-23|1247.68
#2017-11-24|1253.44
#2017-11-27|1241.47
#2017-11-28|1241.51
#2017-11-29|1243.47
#2017-11-30|1241.00
#2017-12-01|1220.64
#2017-12-04|1238.15
#2017-12-05|1238.31
#2017-12-06|1234.28
#2017-12-07|1234.29
#2017-12-08|1233.22
#2017-12-11|1231.30
#2017-12-12|1226.84
#2017-12-13|1226.54
#2017-12-14|1221.89
#2017-12-15|1221.92
#2017-12-18|1239.61
#2017-12-19|1237.15
#2017-12-20|1238.40
#2017-12-21|1244.47
#2017-12-22|1240.73
#2017-12-25|1240.73
#2017-12-26|1243.28
#2017-12-27|1248.55
#2017-12-28|1253.51
#2017-12-29|1255.54
#2018-01-01|1255.54
#2018-01-02|1256.84
#2018-01-03|1261.27
#2018-01-04|1290.62
#2018-01-05|1300.25
#2018-01-08|1298.57
#2018-01-09|1302.08
#2018-01-10|1300.11
#2018-01-11|1294.14
#2018-01-12|1304.49
#2018-01-15|1314.18
#2018-01-16|1318.47
#2018-01-17|1317.34
#2018-01-18|1323.33
#2018-01-19|1328.00
#2018-01-22|1334.72
#2018-01-23|1342.53
#2018-01-24|1337.79
#2018-01-25|1345.93
#2018-01-26|1349.21
#2018-01-29|1333.67
#2018-01-30|1324.07
#2018-01-31|1326.75
#2018-02-01|1320.91
#2018-02-02|1297.80
#2018-02-05|1269.82
#2018-02-06|1244.83
#2018-02-07|1253.93
#2018-02-08|1213.54
#2018-02-09|1195.72
#2018-02-12|1217.28
#2018-02-13|1220.14
#2018-02-14|1237.45
#2018-02-15|1260.38
#2018-02-16|1269.61
#2018-02-19|1253.45
#2018-02-20|1265.38
#2018-02-21|1265.83
#2018-02-22|1260.64
#2018-02-23|1261.53
#2018-02-26|1263.31
#2018-02-27|1258.24
#2018-02-28|1243.23
#2018-03-01|1226.21
#2018-03-02|1207.52
#2018-03-05|1224.63
#2018-03-06|1226.53
#2018-03-07|1232.06
#2018-03-08|1239.05
#2018-03-09|1245.48
#2018-03-12|1246.77
#2018-03-13|1244.92
#2018-03-14|1249.02
#2018-03-15|1254.45
#2018-03-16|1247.80
#2018-03-19|1239.87
#2018-03-20|1235.45
#2018-03-21|1229.68
#2018-03-22|1213.27
#2018-03-23|1205.82
#2018-03-26|1201.53
#2018-03-27|1215.54
#2018-03-28|1215.26
#2018-03-29|1215.98
#2018-03-30|1216.33
#2018-04-02|1217.61
#2018-04-03|1202.80
#2018-04-04|1192.14
#2018-04-05|1217.50
#2018-04-06|1213.21
#2018-04-09|1221.02
#2018-04-10|1228.51
#2018-04-11|1218.39
#2018-04-12|1216.36
#2018-04-13|1226.92
#2018-04-16|1228.85
#2018-04-17|1234.04
#2018-04-18|1248.45
#2018-04-19|1251.16
#2018-04-20|1250.96
#2018-04-23|1248.05
#2018-04-24|1236.23
#2018-04-25|1227.15
#2018-04-26|1231.35
#2018-04-27|1230.73
#2018-04-30|1231.14
#2018-05-01|1220.56
#2018-05-02|1230.69
#2018-05-03|1228.53
#2018-05-04|1237.51
#2018-05-07|1242.56
#2018-05-08|1237.51
#2018-05-09|1243.76
#2018-05-10|1243.41
#2018-05-11|1253.02
#2018-05-14|1250.80
#2018-05-15|1238.74
#2018-05-16|1235.97
#2018-05-17|1243.35
#2018-05-18|1246.34
#2018-05-21|1248.26
#2018-05-22|1256.47
#2018-05-23|1232.08
#2018-05-24|1229.17
#2018-05-25|1220.22
#2018-05-28|1212.81
#2018-05-29|1190.30
#2018-05-30|1195.94
#2018-05-31|1202.20
#2018-06-01|1215.65
#2018-06-04|1223.96
#2018-06-05|1220.90
#2018-06-06|1237.87
#2018-06-07|1240.50
#2018-06-08|1227.04
#2018-06-11|1235.72
#2018-06-12|1233.45
#2018-06-13|1228.18
#2018-06-14|1231.32
#2018-06-15|1212.61
#2018-06-18|1202.13
#2018-06-19|1186.03
#2018-06-20|1189.69
#2018-06-21|1172.97
#2018-06-22|1181.95
#2018-06-25|1164.90
#2018-06-26|1167.24
#2018-06-27|1168.71
#2018-06-28|1148.65
#2018-06-29|1169.12
#2018-07-02|1147.65
#2018-07-03|1161.47
#2018-07-04|1159.10
#2018-07-05|1171.16
#2018-07-06|1174.36
#2018-07-09|1184.68
#2018-07-10|1185.16
#2018-07-11|1170.35
#2018-07-12|1171.98
#2018-07-13|1170.69
#2018-07-16|1178.43
#2018-07-17|1175.19
#2018-07-18|1172.65
#2018-07-19|1161.39
#2018-07-20|1166.26
#2018-07-23|1162.15
#2018-07-24|1173.20
#2018-07-25|1164.64
#2018-07-26|1174.06
#2018-07-27|1186.83
#2018-07-30|1186.90
#2018-07-31|1185.69
#2018-08-01|1170.74
#2018-08-02|1153.85
#2018-08-03|1162.01
#2018-08-06|1158.30
#2018-08-07|1169.31
#2018-08-08|1168.32
#2018-08-09|1163.14
#2018-08-10|1138.54
#2018-08-13|1133.99
#2018-08-14|1131.62
#2018-08-15|1107.57
#2018-08-16|1120.66
#2018-08-17|1122.28
#2018-08-20|1130.76
#2018-08-21|1148.41
#2018-08-22|1157.68
#2018-08-23|1153.62
#2018-08-24|1164.03
#2018-08-27|1175.23
#2018-08-28|1175.66
#2018-08-29|1181.80
#2018-08-30|1181.47
#2018-08-31|1167.53
#2018-09-03|1161.46
#2018-09-04|1144.80
#2018-09-05|1138.89
#2018-09-06|1140.65
#2018-09-07|1131.93
#2018-09-10|1138.76
#2018-09-11|1138.29
#2018-09-12|1143.94
#2018-09-13|1147.72
#2018-09-14|1152.84
#2018-09-17|1158.62
#2018-09-18|1163.49
#2018-09-19|1162.17
#2018-09-20|1185.74
#2018-09-21|1187.73
#2018-09-24|1177.56
#2018-09-25|1174.89
#2018-09-26|1175.64
#2018-09-27|1173.25
#2018-09-28|1158.52
#2018-10-01|1158.73
#2018-10-02|1149.21
#2018-10-03|1155.24
#2018-10-04|1139.14
#2018-10-05|1129.25
#2018-10-08|1110.18
#2018-10-09|1105.69
#2018-10-10|1086.65
#2018-10-11|1068.71
#2018-10-12|1064.03
#2018-10-15|1065.98
#2018-10-16|1085.29
#2018-10-17|1075.90
#2018-10-18|1052.31
#2018-10-19|1036.47
#2018-10-22|1028.02
#2018-10-23|1005.97
#2018-10-24|1000.50
#2018-10-25|1016.10
#2018-10-26|1014.21
#2018-10-29|1030.97
#2018-10-30|1032.09
#2018-10-31|1046.55
#2018-11-01|1052.84
#2018-11-02|1054.51
#2018-11-05|1048.35
#2018-11-06|1041.30
#2018-11-07|1066.25
#2018-11-08|1057.60
#2018-11-09|1051.39
#2018-11-12|1032.42
#2018-11-13|1045.91
#2018-11-14|1044.67
#2018-11-15|1033.49
#2018-11-16|1032.86
#2018-11-19|1029.28
#2018-11-20|1014.01
#2018-11-21|1024.96
#2018-11-22|1019.76
#2018-11-23|1020.86
#2018-11-26|1037.09
#2018-11-27|1027.95
#2018-11-28|1021.45
#2018-11-29|1037.00
#2018-11-30|1022.83
#2018-12-03|1031.13
#2018-12-04|1021.18
#2018-12-05| 997.99
#2018-12-06| 963.13
#2018-12-07| 976.20
#2018-12-10| 952.27
#2018-12-11| 973.94
#2018-12-12| 991.40
#2018-12-13| 987.03
#2018-12-14| 973.34
#2018-12-17| 962.74
#2018-12-18| 957.35
#2018-12-19| 967.60
#2018-12-20| 952.31
#2018-12-21| 956.78
#2018-12-24| 954.49
#2018-12-25| 954.55
#2018-12-26| 953.47
#2018-12-27| 942.00
#2018-12-28| 968.77
#2018-12-31| 974.12
#2019-01-01| 974.12
#2019-01-02| 961.57
#2019-01-03| 953.63
#2019-01-04| 983.76
#2019-01-07| 987.28
#2019-01-08| 991.75
#2019-01-09|1007.86
#2019-01-10|1010.54
#2019-01-11|1004.13
#2019-01-14|1000.92
#2019-01-15|1001.38
#2019-01-16|1005.65
#2019-01-17|1010.63
#2019-01-18|1031.71
#2019-01-21|1029.11
#2019-01-22|1028.54
#2019-01-23|1021.63
#2019-01-24|1024.48
#2019-01-25|1043.93
#2019-01-28|1040.51
#2019-01-29|1040.60
#2019-01-30|1041.79
#2019-01-31|1043.13
#2019-02-01|1052.19
#2019-02-04|1045.27
#2019-02-05|1066.78
#2019-02-06|1066.05
#2019-02-07|1047.55
#2019-02-08|1030.77
#2019-02-11|1037.01
#2019-02-12|1044.21
#2019-02-13|1050.69
#2019-02-14|1049.18
#2019-02-15|1064.05
#2019-02-18|1073.98
#2019-02-19|1076.45
#2019-02-20|1089.52
#2019-02-21|1090.00
#2019-02-22|1095.24
#2019-02-25|1097.03
#2019-02-26|1104.23
#2019-02-27|1100.51
#2019-02-28|1107.64
#2019-03-01|1112.27
#2019-03-04|1112.98
#2019-03-05|1109.61
#2019-03-06|1107.30
#2019-03-07|1093.07
#2019-03-08|1088.10
#2019-03-11|1095.36
#2019-03-12|1098.00
#2019-03-13|1107.55
#2019-03-14|1118.34
#2019-03-15|1132.05
#2019-03-18|1133.44
#2019-03-19|1133.17
#2019-03-20|1130.77
#2019-03-21|1129.97
#2019-03-22|1101.77
#2019-03-25|1102.94
#2019-03-26|1103.46
#2019-03-27|1104.88
#2019-03-28|1099.65
#2019-03-29|1112.89
#2019-04-01|1131.89
#2019-04-02|1130.66
#2019-04-03|1154.10
#2019-04-04|1149.81
#2019-04-05|1156.12
#2019-04-08|1152.19
#2019-04-09|1145.27
#2019-04-10|1152.57
#2019-04-11|1162.00
#2019-04-12|1168.79
#2019-04-15|1170.29
#2019-04-16|1177.14
#2019-04-17|1180.01
#2019-04-18|1182.56
#2019-04-19|1182.65
#2019-04-22|1182.57
#2019-04-23|1171.97
#2019-04-24|1178.58
#2019-04-25|1161.67
#2019-04-26|1165.70
#2019-04-29|1171.44
#2019-04-30|1175.81
#2019-05-01|1178.65
#2019-05-02|1176.90
#2019-05-03|1173.76
#2019-05-06|1160.33
#2019-05-07|1142.35
#2019-05-08|1143.40
#2019-05-09|1125.86
#2019-05-10|1131.23
#2019-05-13|1115.56
#2019-05-14|1128.55
#2019-05-15|1140.90
#2019-05-16|1151.09
#2019-05-17|1144.56
#2019-05-20|1132.96
#2019-05-21|1140.67
#2019-05-22|1137.83
#2019-05-23|1117.07
#2019-05-24|1128.83
#2019-05-27|1129.09
#2019-05-28|1124.96
#2019-05-29|1102.20
#2019-05-30|1109.47
#2019-05-31|1101.43
#2019-06-03|1109.77
#2019-06-04|1122.52
#2019-06-05|1133.18
#2019-06-06|1130.21
#2019-06-07|1151.12
#2019-06-10|1150.06
#2019-06-11|1159.98
#2019-06-12|1148.95
#2019-06-13|1152.60
#2019-06-14|1142.39
#2019-06-17|1139.62
#2019-06-18|1157.59
#2019-06-19|1165.26
#2019-06-20|1179.61
#2019-06-21|1172.04
#2019-06-24|1176.89
#2019-06-25|1179.62
#2019-06-26|1171.04
#2019-06-27|1166.08
#2019-06-28|1176.07
#2019-07-01|1180.38
#2019-07-02|1176.42
#2019-07-03|1191.13
#2019-07-04|1191.93
#2019-07-05|1171.22
#2019-07-08|1167.41
#2019-07-09|1157.86
#2019-07-10|1159.97
#2019-07-11|1157.73
#2019-07-12|1167.82
#2019-07-15|1174.54
#2019-07-16|1190.26
#2019-07-17|1185.86
#2019-07-18|1176.68
#2019-07-19|1180.91
#2019-07-22|1181.12
#2019-07-23|1182.96
#2019-07-24|1184.35
#2019-07-25|1181.07
#2019-07-26|1180.08
#2019-07-29|1179.90
#2019-07-30|1154.71
#2019-07-31|1163.56
#2019-08-01|1161.64
#2019-08-02|1134.80
#2019-08-05|1114.31
#2019-08-06|1113.91
#2019-08-07|1124.42
#2019-08-08|1147.25
#2019-08-09|1137.97
#2019-08-12|1137.42
#2019-08-13|1143.81
#2019-08-14|1116.18
#2019-08-15|1109.81
#2019-08-16|1123.21
#2019-08-19|1138.76
#2019-08-20|1127.81
#2019-08-21|1144.12
#2019-08-22|1130.30
#2019-08-23|1124.09
#2019-08-26|1129.01
#2019-08-27|1134.78
#2019-08-28|1124.96
#2019-08-29|1144.48
#2019-08-30|1148.58
#2019-09-02|1147.92
#2019-09-03|1145.02
#2019-09-04|1162.23
#2019-09-05|1172.24
#2019-09-06|1174.48
#2019-09-09|1172.30
#2019-09-10|1180.54
#2019-09-11|1185.33
#2019-09-12|1193.81
#2019-09-13|1207.37
#2019-09-16|1185.45
#2019-09-17|1185.65
#2019-09-18|1190.86
#2019-09-19|1198.15
#2019-09-20|1194.15
#2019-09-23|1179.13
#2019-09-24|1178.89
#2019-09-25|1163.41
#2019-09-26|1172.41
#2019-09-27|1178.28
#2019-09-30|1187.24
#2019-10-01|1178.33
#2019-10-02|1142.76
#2019-10-03|1146.87
#2019-10-04|1162.50
#2019-10-07|1168.35
#2019-10-08|1142.89
#2019-10-09|1150.12
#2019-10-10|1167.97
#2019-10-11|1199.95
#2019-10-14|1195.63
#2019-10-15|1209.01
#2019-10-16|1210.73
#2019-10-17|1219.93
#2019-10-18|1219.87
#2019-10-21|1230.19
#2019-10-22|1224.45
#2019-10-23|1224.75
#2019-10-24|1230.92
#2019-10-25|1241.46
#2019-10-28|1243.04
#2019-10-29|1254.78
#2019-10-30|1251.83
#2019-10-31|1254.51
#2019-11-01|1269.91
#2019-11-04|1279.48
#2019-11-05|1265.72
#2019-11-06|1261.72
#2019-11-07|1256.80
#2019-11-08|1252.18
#2019-11-11|1254.16
#2019-11-12|1261.75
#2019-11-13|1252.88
#2019-11-14|1253.10
#2019-11-15|1268.33
#2019-11-18|1268.52
#2019-11-19|1268.82
#2019-11-20|1262.45
#2019-11-21|1258.98
#2019-11-22|1256.28
#2019-11-25|1265.02
#2019-11-26|1278.54
#2019-11-27|1275.02
#2019-11-28|1271.11
#2019-11-29|1265.90
#2019-12-02|1256.16
#2019-12-03|1249.23
#2019-12-04|1266.65
#2019-12-05|1269.83
#2019-12-06|1277.47
#2019-12-09|1274.31
#2019-12-10|1276.62
#2019-12-11|1283.15
#2019-12-12|1290.10
#2019-12-13|1298.34
#2019-12-16|1311.93
#2019-12-17|1305.36
#2019-12-18|1297.14
#2019-12-19|1290.63
#2019-12-20|1298.37
#2019-12-23|1304.41
#2019-12-24|1306.28
#2019-12-25|1306.29
#2019-12-26|1306.75
#2019-12-27|1318.48
#2019-12-30|1311.80
#2019-12-31|1314.86
#2020-01-01|1314.86
#2020-01-02|1325.54
#2020-01-03|1310.54
#2020-01-06|1304.92
#2020-01-07|1302.19
#2020-01-08|1306.00
#2020-01-09|1298.07
#2020-01-10|1295.50
#2020-01-13|1299.96
#2020-01-14|1308.60
#2020-01-15|1307.96
#2020-01-16|1303.38
#2020-01-17|1314.21
#2020-01-20|1312.62
#2020-01-21|1316.96
#2020-01-22|1310.64
#2020-01-23|1296.76
#2020-01-24|1311.30
#2020-01-27|1279.41
#2020-01-28|1284.03
#2020-01-29|1295.13
#2020-01-30|1282.46
#2020-01-31|1271.71
#2020-02-03|1274.25
#2020-02-04|1288.28
#2020-02-05|1304.81
#2020-02-06|1296.68
#2020-02-07|1293.16
#2020-02-10|1295.61
#2020-02-11|1312.54
#2020-02-12|1313.88
#2020-02-13|1308.91
#2020-02-14|1310.03
#2020-02-17|1314.02
#2020-02-18|1301.05
#2020-02-19|1308.80
#2020-02-20|1307.07
#2020-02-21|1315.08
#2020-02-24|1257.87
#2020-02-25|1235.12
#2020-02-26|1238.00
#2020-02-27|1213.73
#2020-02-28|1167.24
#2020-03-02|1190.89
#2020-03-03|1219.83
#2020-03-04|1228.45
#2020-03-05|1212.11
#2020-03-06|1170.16
#2020-03-09|1090.80
#2020-03-10|1062.94
#2020-03-11|1043.56
#2020-03-12| 885.63
#2020-03-13| 899.80
#2020-03-16| 829.24
#2020-03-17| 837.65
#2020-03-18| 761.28
#2020-03-19| 776.63
#2020-03-20| 817.12
#2020-03-23| 781.56
#2020-03-24| 857.00
#2020-03-25| 900.13
#2020-03-26| 951.95
#2020-03-27| 909.98
#2020-03-30| 908.91
#2020-03-31| 934.33
#2020-04-01| 884.08
#2020-04-02| 874.77
#2020-04-03| 858.28
#2020-04-06| 912.90
#2020-04-07| 945.72
#2020-04-08| 943.91
#2020-04-09| 979.26
#2020-04-10| 979.69
#2020-04-13| 976.83
#2020-04-14| 979.73
#2020-04-15| 923.30
#2020-04-16| 921.10
#2020-04-17| 962.56
#2020-04-20| 958.68
#2020-04-21| 922.21
#2020-04-22| 938.42
#2020-04-23| 938.14
#2020-04-24| 927.70
#2020-04-27| 955.96
#2020-04-28| 977.37
#2020-04-29| 998.33
#2020-04-30| 983.87
#2020-05-01| 987.82
#2020-05-04| 943.82
#2020-05-05| 957.41
#2020-05-06| 953.47
#2020-05-07| 963.79
#2020-05-08| 999.17
#2020-05-11| 980.61
#2020-05-12| 984.53
#2020-05-13| 962.48
#2020-05-14| 942.59
#2020-05-15| 939.40
#2020-05-18| 999.39
#2020-05-19| 997.22
#2020-05-20|1011.13
#2020-05-21|1004.84
#2020-05-22| 999.93
#2020-05-25|1036.15
#2020-05-26|1055.87
#2020-05-27|1059.39
#2020-05-28|1079.21
#2020-05-29|1075.39
#2020-06-01|1085.58
#2020-06-02|1113.24
#2020-06-03|1154.83
#2020-06-04|1160.60
#2020-06-05|1179.07
#2020-06-08|1172.45
#2020-06-09|1157.77
#2020-06-10|1143.09
#2020-06-11|1093.76
#2020-06-12|1082.25
#2020-06-15|1094.64
#2020-06-16|1135.61
#2020-06-17|1138.72
#2020-06-18|1133.34
#2020-06-19|1126.56
#2020-06-22|1127.89
#2020-06-23|1137.57
#2020-06-24|1103.40
#2020-06-25|1102.83
#2020-06-26|1101.01
#2020-06-29|1120.02
#2020-06-30|1114.77
#2020-07-01|1120.52
#2020-07-02|1145.56
#2020-07-03|1140.61
#2020-07-06|1163.92
#2020-07-07|1158.02
#2020-07-08|1143.77
#2020-07-09|1130.46
#2020-07-10|1148.18
#2020-07-13|1165.95
#2020-07-14|1164.16
#2020-07-15|1190.00
#2020-07-16|1198.10
#2020-07-17|1186.78
#2020-07-20|1206.45
#2020-07-21|1211.99
#2020-07-22|1220.22
#2020-07-23|1217.86
#2020-07-24|1198.11
#2020-07-27|1211.46
#2020-07-28|1201.86
#2020-07-29|1210.15
#2020-07-30|1181.10
#2020-07-31|1155.45
#2020-08-03|1182.51
#2020-08-04|1183.13
#2020-08-05|1213.90
#2020-08-06|1207.24
#2020-08-07|1206.88
#2020-08-10|1216.13
#2020-08-11|1237.44
#2020-08-12|1251.88
#2020-08-13|1249.31
#2020-08-14|1228.87
#2020-08-17|1238.42
#2020-08-18|1239.24
#2020-08-19|1249.73
#2020-08-20|1231.28
#2020-08-21|1231.29
#2020-08-24|1258.88
#2020-08-25|1247.53
#2020-08-26|1259.77
#2020-08-27|1243.28
#2020-08-28|1250.28
#2020-08-31|1240.53
#2020-09-01|1237.89
#2020-09-02|1243.26
#2020-09-03|1223.36
#2020-09-04|1211.46
#2020-09-07|1237.21
#2020-09-08|1217.30
#2020-09-09|1233.68
#2020-09-10|1227.70
#2020-09-11|1227.54
#2020-09-14|1235.48
#2020-09-15|1247.07
#2020-09-16|1252.02
#2020-09-17|1246.11
#2020-09-18|1241.13
#2020-09-21|1181.20
#2020-09-22|1178.37
#2020-09-23|1182.58
#2020-09-24|1166.84
#2020-09-25|1163.69
#2020-09-28|1193.80
#2020-09-29|1198.18
#2020-09-30|1197.52
#2020-10-01|1192.32
#2020-10-02|1211.68
#2020-10-05|1228.79
#2020-10-06|1237.89
#2020-10-07|1248.20
#2020-10-08|1258.52
#2020-10-09|1256.45
#2020-10-12|1266.11
#2020-10-13|1244.05
#2020-10-14|1249.11
#2020-10-15|1216.28
#2020-10-16|1231.44
#2020-10-19|1236.28
#2020-10-20|1244.67
#2020-10-21|1222.73
#2020-10-22|1219.27
#2020-10-23|1221.90
#2020-10-26|1190.30
#2020-10-27|1173.24
#2020-10-28|1128.59
#2020-10-29|1122.29
#2020-10-30|1135.86
#2020-11-02|1164.63
#2020-11-03|1206.64
#2020-11-04|1213.18
#2020-11-05|1247.14
#2020-11-06|1250.95
#2020-11-09|1314.86
#2020-11-10|1331.85
#2020-11-11|1322.27
#2020-11-12|1316.85
#2020-11-13|1323.39
#2020-11-16|1340.87
#2020-11-17|1343.30
#2020-11-18|1347.42
#2020-11-19|1329.56
#2020-11-20|1333.31
#2020-11-23|1328.93
#2020-11-24|1350.50
#2020-11-25|1350.03
#2020-11-26|1346.37
#2020-11-27|1349.99
#2020-11-30|1332.33
#2020-12-01|1351.29
#2020-12-02|1351.99
#2020-12-03|1358.02
#2020-12-04|1363.87
#2020-12-07|1355.22
#2020-12-08|1356.23
#2020-12-09|1349.38
#2020-12-10|1347.11
#2020-12-11|1338.70
#2020-12-14|1343.25
#2020-12-15|1349.67
#2020-12-16|1354.33
#2020-12-17|1367.13
#2020-12-18|1357.89
#2020-12-21|1326.16
#2020-12-22|1342.65
#2020-12-23|1351.92
#2020-12-24|1349.32
#2020-12-25|1349.19
#2020-12-28|1369.03
#2020-12-29|1373.98
#2020-12-30|1376.27
#2020-12-31|1363.96
#2021-01-01|1363.96
#2021-01-04|1385.19
#2021-01-05|1375.52
#2021-01-06|1418.28
#2021-01-07|1447.94
#2021-01-08|1456.01
#2021-01-11|1425.19
#2021-01-12|1432.78
#2021-01-13|1432.85
#2021-01-14|1429.29
#2021-01-15|1403.30
#2021-01-18|1402.07
#2021-01-19|1407.81
#2021-01-20|1407.55
#2021-01-21|1405.79
#2021-01-22|1391.09
#2021-01-25|1363.75
#2021-01-26|1365.32
#2021-01-27|1335.70
#2021-01-28|1360.57
#2021-01-29|1332.82
#2021-02-01|1347.01
#2021-02-02|1365.48
#2021-02-03|1362.36
#2021-02-04|1367.81
#2021-02-05|1384.07
#2021-02-08|1398.45
#2021-02-09|1392.60
#2021-02-10|1387.00
#2021-02-11|1399.27
#2021-02-12|1398.06
#2021-02-15|1418.02
#2021-02-16|1405.28
#2021-02-17|1376.74
#2021-02-18|1374.53
#2021-02-19|1396.50
#2021-02-22|1394.26
#2021-02-23|1395.73
#2021-02-24|1405.26
#2021-02-25|1409.68
#2021-02-26|1375.36
#2021-03-01|1397.87
#2021-03-02|1409.61
#2021-03-03|1419.60
#2021-03-04|1426.22
#2021-03-05|1394.14
#2021-03-08|1430.89
#2021-03-09|1444.17
#2021-03-10|1451.99
#2021-03-11|1468.32
#2021-03-12|1472.46
#2021-03-15|1463.20
#2021-03-16|1462.96
#2021-03-17|1456.00
#2021-03-18|1458.94
#2021-03-19|1438.81
#2021-03-22|1434.17
#2021-03-23|1423.76
#2021-03-24|1435.85
#2021-03-25|1432.67
#2021-03-26|1450.61
#2021-03-29|1451.87
#2021-03-30|1461.62
#2021-03-31|1461.02
#2021-04-01|1472.61
#2021-04-02|1472.63
#2021-04-05|1478.39
#2021-04-06|1492.06
#2021-04-07|1499.89
#2021-04-08|1511.02
#2021-04-09|1519.57
#2021-04-12|1516.37
#2021-04-13|1517.87
#2021-04-14|1516.26
#2021-04-15|1516.67
#2021-04-16|1538.97
#2021-04-19|1546.78
#2021-04-20|1518.32
#2021-04-21|1524.22
#2021-04-22|1523.58
#2021-04-23|1530.70
#2021-04-26|1544.89
#2021-04-27|1547.02
#2021-04-28|1545.64
#2021-04-29|1542.68
#2021-04-30|1530.10
#2021-05-03|1547.83
#2021-05-04|1539.33
#2021-05-05|1580.28
#2021-05-06|1593.74
#2021-05-07|1604.96
#2021-05-10|1601.98
#2021-05-11|1567.81
#2021-05-12|1564.48
#2021-05-13|1557.00
#2021-05-14|1583.97
#2021-05-17|1575.92
#2021-05-18|1587.00
#2021-05-19|1557.64
#2021-05-20|1579.45
#2021-05-21|1591.47
#2021-05-24|1599.69
#2021-05-25|1607.47
#2021-05-26|1602.60
#2021-05-27|1607.00
#2021-05-28|1605.87
#2021-05-31|1604.28
#2021-06-01|1630.91
#2021-06-02|1624.80
#2021-06-03|1619.26
#2021-06-04|1624.57
#2021-06-07|1629.85
#2021-06-08|1638.11
#2021-06-09|1636.94
#2021-06-10|1629.68
#2021-06-11|1632.37
#2021-06-14|1636.54
#2021-06-15|1638.21
#2021-06-16|1636.64
#2021-06-17|1605.76
#2021-06-18|1567.64
#2021-06-21|1588.69
#2021-06-22|1597.61
#2021-06-23|1589.36
#2021-06-24|1606.69
#2021-06-25|1613.94
#2021-06-28|1585.56
#2021-06-29|1591.49
#2021-06-30|1567.59
#2021-07-01|1583.73
#2021-07-02|1580.76
#2021-07-05|1586.92
#2021-07-06|1574.77
#2021-07-07|1589.20
#2021-07-08|1574.39
#2021-07-09|1597.41
#2021-07-12|1606.93
#2021-07-13|1603.24
#2021-07-14|1595.48
#2021-07-15|1584.26
#2021-07-16|1575.58
#2021-07-19|1532.31
#2021-07-20|1545.65
#2021-07-21|1573.74
#2021-07-22|1586.07
#2021-07-23|1601.90
#2021-07-26|1604.13
#2021-07-27|1596.72
#2021-07-28|1607.74
#2021-07-29|1629.96
#2021-07-30|1622.12
#2021-08-02|1631.40
#2021-08-03|1629.88
#2021-08-04|1640.74
#2021-08-05|1646.03
#2021-08-06|1631.49
#2021-08-09|1622.68
#2021-08-10|1631.83
#2021-08-11|1653.08
#2021-08-12|1661.20
#2021-08-13|1673.08
#2021-08-16|1662.67
#2021-08-17|1648.08
#2021-08-18|1650.07
#2021-08-19|1626.69
#2021-08-20|1632.58
#2021-08-23|1654.66
#2021-08-24|1656.83
#2021-08-25|1652.68
#2021-08-26|1661.62
#2021-08-27|1672.12
#2021-08-30|1670.01
#2021-08-31|1662.91
#2021-09-01|1682.15
#2021-09-02|1690.28
#2021-09-03|1676.03
#2021-09-06|1669.77
#2021-09-07|1658.69
#2021-09-08|1637.65
#2021-09-09|1644.43
#2021-09-10|1631.82
#2021-09-13|1641.84
#2021-09-14|1647.52
#2021-09-15|1623.67
#2021-09-16|1626.18
#2021-09-17|1594.55
#2021-09-20|1569.76
#2021-09-21|1587.33
#2021-09-22|1601.27
#2021-09-23|1609.69
#2021-09-24|1592.76
#2021-09-27|1582.74
#2021-09-28|1538.50
#2021-09-29|1531.97
#2021-09-30|1522.68
#2021-10-01|1514.25
#2021-10-04|1512.83
#2021-10-05|1511.51
#2021-10-06|1493.27
#2021-10-07|1528.66
#2021-10-08|1522.65
#2021-10-11|1516.20
#2021-10-12|1511.82
#2021-10-13|1526.38
#2021-10-14|1540.76
#2021-10-15|1560.52
#2021-10-18|1552.42
#2021-10-19|1570.94
#2021-10-20|1583.00
#2021-10-21|1574.00
#2021-10-22|1583.46
#2021-10-25|1575.22
#2021-10-26|1584.03
#2021-10-27|1580.32
#2021-10-28|1601.15
#2021-10-29|1587.49
#2021-11-01|1611.51
#2021-11-02|1615.69
#2021-11-03|1621.61
#2021-11-04|1619.05
#2021-11-05|1622.57
#2021-11-08|1635.34
#2021-11-09|1629.33
#2021-11-10|1622.27
#2021-11-11|1643.34
#2021-11-12|1643.79
#2021-11-15|1640.86
#2021-11-16|1621.28
#2021-11-17|1617.18
#2021-11-18|1613.62
#2021-11-19|1598.25
#2021-11-22|1582.52
#2021-11-23|1578.25
#2021-11-24|1575.56
#2021-11-25|1585.73
#2021-11-26|1533.13
#2021-11-29|1536.87
#2021-11-30|1524.47
#2021-12-01|1562.09
#2021-12-02|1553.42
#2021-12-03|1535.76
#2021-12-06|1564.29
#2021-12-07|1596.58
#2021-12-08|1595.46
#2021-12-09|1586.21
#2021-12-10|1579.81
#2021-12-13|1563.93
#2021-12-14|1550.67
#2021-12-15|1555.93
#2021-12-16|1582.97
#2021-12-17|1561.71
#2021-12-20|1547.18
#2021-12-21|1567.21
#2021-12-22|1592.91
#2021-12-23|1614.95
#2021-12-24|1615.61
#2021-12-27|1628.95
#2021-12-28|1636.08
#2021-12-29|1654.14
#2021-12-30|1651.38
#2021-12-31|1655.61
#2022-01-03|1648.40
#2022-01-04|1666.22
#2022-01-05|1667.56
#2022-01-06|1640.48
#2022-01-07|1633.89
#2022-01-10|1590.81
#2022-01-11|1617.70
#2022-01-12|1645.23
#2022-01-13|1649.39
#2022-01-14|1615.69
#2022-01-17|1615.50
#2022-01-18|1584.06
#2022-01-19|1584.31
#2022-01-20|1596.68
#2022-01-21|1568.03
#2022-01-24|1486.67
#2022-01-25|1481.31
#2022-01-26|1505.30
#2022-01-27|1483.89
#2022-01-28|1484.22
#2022-01-31|1510.08
#2022-02-01|1537.07
#2022-02-02|1552.44
#2022-02-03|1548.34
#2022-02-04|1533.69
#2022-02-07|1545.25
#2022-02-08|1539.11
#2022-02-09|1580.42
#2022-02-10|1579.39
#2022-02-11|1556.76
#2022-02-14|1512.79
#2022-02-15|1549.45
#2022-02-16|1560.81
#2022-02-17|1551.04
#2022-02-18|1525.52
#2022-02-21|1502.22
#2022-02-22|1496.09
#2022-02-23|1486.39
#2022-02-24|1392.09
#2022-02-25|1455.48
#2022-02-28|1453.51
#2022-03-01|1414.17
#2022-03-02|1418.76
#2022-03-03|1405.17
#2022-03-04|1322.36
#2022-03-07|1288.80
#2022-03-08|1288.40
#2022-03-09|1373.33
#2022-03-10|1350.24
#2022-03-11|1369.05
#2022-03-14|1403.11
#2022-03-15|1392.20
#2022-03-16|1441.25
#2022-03-17|1472.52
#2022-03-18|1469.81
#2022-03-21|1460.35
#2022-03-22|1457.09
#2022-03-23|1435.39
#2022-03-24|1422.27
#2022-03-25|1405.77
#2022-03-28|1411.29
#2022-03-29|1466.04
#2022-03-30|1446.57
#2022-03-31|1436.24
#2022-04-01|1427.76
#2022-04-04|1431.83
#2022-04-05|1402.91
#2022-04-06|1360.91
#2022-04-07|1363.87
#2022-04-08|1376.46
#2022-04-11|1377.46
#2022-04-12|1382.64
#2022-04-13|1385.37
#2022-04-14|1384.21
#2022-04-15|1384.30
#2022-04-18|1384.47
#2022-04-19|1369.07
#2022-04-20|1407.69
#2022-04-21|1427.66
#2022-04-22|1403.40
#2022-04-25|1381.45
#2022-04-26|1361.81
#2022-04-27|1350.50
#2022-04-28|1354.43
#2022-04-29|1368.64
#2022-05-02|1335.28
#2022-05-03|1338.98
#2022-05-04|1320.68
#2022-05-05|1309.68
#2022-05-06|1285.59
#2022-05-09|1234.67
#2022-05-10|1241.28
#2022-05-11|1260.69
#2022-05-12|1239.20
#2022-05-13|1266.44
#2022-05-16|1256.00
#2022-05-17|1289.88
#2022-05-18|1275.83
#2022-05-19|1267.65
#2022-05-20|1264.91
#2022-05-23|1288.97
#2022-05-24|1283.41
#2022-05-25|1285.26
#2022-05-26|1302.09
#2022-05-27|1329.57
#2022-05-30|1343.00
#2022-05-31|1314.10
#2022-06-01|1296.37
#2022-06-02|1329.13
#2022-06-03|1325.26
#2022-06-06|1326.30
#2022-06-07|1323.06
#2022-06-08|1318.44
#2022-06-09|1295.39
#2022-06-10|1237.16
#2022-06-13|1189.87
#2022-06-14|1155.39
#2022-06-15|1172.37
#2022-06-16|1155.52
#2022-06-17|1154.91
#2022-06-20|1143.55
#2022-06-21|1153.99
#2022-06-22|1151.41
#2022-06-23|1135.07
#2022-06-24|1165.71
#2022-06-27|1167.69
#2022-06-28|1157.86
#2022-06-29|1141.22
#2022-06-30|1128.15
#2022-07-01|1122.58
#2022-07-04|1130.91
#2022-07-05|1083.26
#2022-07-06|1102.43
#2022-07-07|1124.79
#2022-07-08|1142.38
#2022-07-11|1117.00
#2022-07-12|1128.18
#2022-07-13|1115.18
#2022-07-14|1088.03
#2022-07-15|1120.23
#2022-07-18|1142.98
#2022-07-19|1171.17
#2022-07-20|1167.41
#2022-07-21|1176.89
#2022-07-22|1180.29
#2022-07-25|1173.69
#2022-07-26|1154.46
#2022-07-27|1161.50
#2022-07-28|1187.13
#2022-07-29|1223.19
#2022-08-01|1221.64
#2022-08-02|1201.68
#2022-08-03|1206.48
#2022-08-04|1231.66
#2022-08-05|1209.39
#2022-08-08|1229.36
#2022-08-09|1212.56
#2022-08-10|1250.21
#2022-08-11|1261.54
#2022-08-12|1245.52
#2022-08-15|1251.38
#2022-08-16|1247.74
#2022-08-17|1225.90
#2022-08-18|1227.61
#2022-08-19|1205.28
#2022-08-22|1174.41
#2022-08-23|1168.42
#2022-08-24|1162.40
#2022-08-25|1170.88
#2022-08-26|1154.95
#2022-08-29|1142.23
#2022-08-30|1143.89
#2022-08-31|1140.11
#2022-09-01|1105.19
#2022-09-02|1152.59
#2022-09-05|1119.98
#2022-09-06|1125.30
#2022-09-07|1136.30
#2022-09-08|1144.50
#2022-09-09|1171.36
#2022-09-12|1214.14
#2022-09-13|1170.37
#2022-09-14|1151.38
#2022-09-15|1147.84
#2022-09-16|1123.27
#2022-09-19|1124.58
#2022-09-20|1095.63
#2022-09-21|1094.23
#2022-09-22|1051.73
#2022-09-23|1018.53
#2022-09-26|1010.77
#2022-09-27|1010.71
#2022-09-28|1018.77
#2022-09-29|1002.71
#2022-09-30|1029.81
#2022-10-03|1038.80
#2022-10-04|1091.59
#2022-10-05|1063.81
#2022-10-06|1048.45
#2022-10-07|1020.40
#2022-10-10|1020.48
#2022-10-11|1016.59
#2022-10-12|1008.84
#2022-10-13|1017.66
#2022-10-14|1029.56
#2022-10-17|1057.60
#2022-10-18|1081.74
#2022-10-19|1057.50
#2022-10-20|1062.32
#2022-10-21|1037.59
#2022-10-24|1073.07
#2022-10-25|1106.80
#2022-10-26|1137.05
#2022-10-27|1129.47
#2022-10-28|1130.52
#2022-10-31|1123.07
#2022-11-01|1124.13
#2022-11-02|1119.11
#2022-11-03|1088.68
#2022-11-04|1131.19
#2022-11-07|1140.85
#2022-11-08|1163.81
#2022-11-09|1163.52
#2022-11-10|1233.67
#2022-11-11|1275.59
#2022-11-14|1262.47
#2022-11-15|1266.08
#2022-11-16|1244.06
#2022-11-17|1221.97
#2022-11-18|1241.57
#2022-11-21|1229.30
#2022-11-22|1239.76
#2022-11-23|1262.38
#2022-11-24|1271.08
#2022-11-25|1270.41
#2022-11-28|1250.95
#2022-11-29|1236.01
#2022-11-30|1230.11
#2022-12-01|1277.49
#2022-12-02|1275.56
#2022-12-05|1273.12
#2022-12-06|1262.59
#2022-12-07|1255.97
#2022-12-08|1252.91
#2022-12-09|1274.58
#2022-12-12|1263.18
#2022-12-13|1292.74
#2022-12-14|1287.61
#2022-12-15|1246.32
#2022-12-16|1223.78
#2022-12-19|1223.50
#2022-12-20|1222.43
#2022-12-21|1240.77
#2022-12-22|1226.38
#2022-12-23|1235.27
#2022-12-26|1235.95
#2022-12-27|1244.63
#2022-12-28|1239.36
#2022-12-29|1254.41
#2022-12-30|1235.61
#2023-01-02|1246.45
#2023-01-03|1251.49
#2023-01-04|1288.53
#2023-01-05|1273.20
#2023-01-06|1298.43
#2023-01-09|1348.13
#2023-01-10|1335.20
#2023-01-11|1341.92
#2023-01-12|1362.82
#2023-01-13|1367.56
#2023-01-16|1381.20
#2023-01-17|1386.21
#2023-01-18|1404.41
#2023-01-19|1373.86
#2023-01-20|1382.53
#2023-01-23|1401.19
#2023-01-24|1406.84
#2023-01-25|1404.53
#2023-01-26|1406.52
#2023-01-27|1419.43
#2023-01-30|1415.19
#2023-01-31|1408.52
#2023-02-01|1427.20
#2023-02-02|1472.35
#2023-02-03|1459.46
#2023-02-06|1428.19
#2023-02-07|1415.46
#2023-02-08|1404.37
#2023-02-09|1424.94
#2023-02-10|1399.05
#2023-02-13|1426.71
#2023-02-14|1425.40
#2023-02-15|1444.28
#2023-02-16|1439.62
#2023-02-17|1449.86
#2023-02-20|1452.76
#2023-02-21|1442.07
#2023-02-22|1436.53
#2023-02-23|1427.40
#2023-02-24|1411.77
#2023-02-27|1434.60
#2023-02-28|1429.27
#2023-03-01|1432.18
#2023-03-02|1443.97
#2023-03-03|1456.69
#2023-03-06|1467.25
#2023-03-07|1441.62
#2023-03-08|1441.67
#2023-03-09|1442.58
#2023-03-10|1440.47
#2023-03-13|1412.12
#2023-03-14|1437.57
#2023-03-15|1367.79
#2023-03-16|1402.17
#2023-03-17|1385.19
#2023-03-20|1410.67
#2023-03-21|1440.43
#2023-03-22|1434.17
#2023-03-23|1430.87
#2023-03-24|1372.68
#2023-03-27|1391.68
#2023-03-28|1401.33
#2023-03-29|1421.16
#2023-03-30|1444.26
#2023-03-31|1450.15
#2023-04-03|1440.69
#2023-04-04|1442.45
#2023-04-05|1396.24
#2023-04-06|1395.04
#2023-04-07|1394.83
#2023-04-10|1383.99
#2023-04-11|1415.79
#2023-04-12|1429.34
#2023-04-13|1448.62
#2023-04-14|1455.38
#2023-04-17|1452.50
#2023-04-18|1470.27
#2023-04-19|1475.41
#2023-04-20|1476.24
#2023-04-21|1471.57
#2023-04-24|1486.00
#2023-04-25|1462.58
#2023-04-26|1460.58
#2023-04-27|1457.36
#2023-04-28|1480.09
#2023-05-01|1471.76
#2023-05-02|1447.13
#2023-05-03|1464.74
#2023-05-04|1456.82
#2023-05-05|1474.50
#2023-05-08|1481.16
#2023-05-09|1467.50
#2023-05-10|1463.49
#2023-05-11|1459.44
#2023-05-12|1456.89
#2023-05-15|1461.00
#2023-05-16|1452.18
#2023-05-17|1448.61
#2023-05-18|1442.98
#2023-05-19|1466.84
#2023-05-22|1464.87
#2023-05-23|1442.13
#2023-05-24|1414.58
#2023-05-25|1404.93
#2023-05-26|1414.37
#2023-05-29|1414.63
#2023-05-30|1407.03
#2023-05-31|1381.22
#2023-06-01|1400.48
#2023-06-02|1427.85
#2023-06-05|1421.56
#2023-06-06|1420.95
#2023-06-07|1431.10
#2023-06-08|1442.07
#2023-06-09|1428.02
#2023-06-12|1438.34
#2023-06-13|1454.86
#2023-06-14|1475.25
#2023-06-15|1472.95
#2023-06-16|1483.74
#2023-06-19|1447.36
#2023-06-20|1434.80
#2023-06-21|1437.35
#2023-06-22|1430.73
#2023-06-23|1420.74
#2023-06-26|1424.15
#2023-06-27|1436.65
#2023-06-28|1447.92
#2023-06-29|1446.56
#2023-06-30|1469.43
#2023-07-03|1465.77
#2023-07-04|1459.29
#2023-07-05|1442.31
#2023-07-06|1397.72
#2023-07-07|1413.27
#2023-07-10|1422.96
#2023-07-11|1459.63
#2023-07-12|1501.00
#2023-07-13|1506.93
#2023-07-14|1520.15
#2023-07-17|1511.61
#2023-07-18|1524.92
#2023-07-19|1526.39
#2023-07-20|1528.34
#2023-07-21|1525.93
#2023-07-24|1521.87
#2023-07-25|1529.46
#2023-07-26|1525.01
#2023-07-27|1552.82
#2023-07-28|1558.03
#2023-07-31|1547.53
#2023-08-01|1531.82
#2023-08-02|1510.93
#2023-08-03|1501.07
#2023-08-04|1531.81
#2023-08-07|1522.12
#2023-08-08|1505.79
#2023-08-09|1507.79
#2023-08-10|1522.21
#2023-08-11|1500.70
#2023-08-14|1494.32
#2023-08-15|1488.22
#2023-08-16|1482.54
#2023-08-17|1453.81
#2023-08-18|1439.68
#2023-08-21|1432.64
#2023-08-22|1443.41
#2023-08-23|1442.54
#2023-08-24|1431.27
#2023-08-25|1423.74
#2023-08-28|1447.70
#2023-08-29|1459.30
#2023-08-30|1469.50
#2023-08-31|1465.41
#2023-09-01|1453.22
#2023-09-04|1446.56
#2023-09-05|1421.92
#2023-09-06|1419.05
#2023-09-07|1420.55
#2023-09-08|1415.32
#2023-09-11|1423.07
#2023-09-12|1409.07
#2023-09-13|1400.56
#2023-09-14|1416.34
#2023-09-15|1427.22
#2023-09-18|1413.75
#2023-09-19|1415.45
#2023-09-20|1439.19
#2023-09-21|1410.97
#2023-09-22|1398.46
#2023-09-25|1384.90
#2023-09-26|1378.26
#2023-09-27|1374.18
#2023-09-28|1390.50
#2023-09-29|1397.82
#2023-10-02|1365.69
#2023-10-03|1343.71
#2023-10-04|1346.63
#2023-10-05|1348.42
#2023-10-06|1367.43
#2023-10-09|1357.98
#2023-10-10|1396.06
#2023-10-11|1403.83
#2023-10-12|1391.86
#2023-10-13|1369.19
#2023-10-16|1375.70
#2023-10-17|1365.41
#2023-10-18|1331.67
#2023-10-19|1328.68
#2023-10-20|1308.40
#2023-10-23|1316.14
#2023-10-24|1316.61
#2023-10-25|1306.68
#2023-10-26|1299.79
#2023-10-27|1312.62
#2023-10-30|1322.99
#2023-10-31|1330.66
#2023-11-01|1330.50
#2023-11-02|1371.17
#2023-11-03|1402.20
#2023-11-06|1389.63
#2023-11-07|1379.20
#2023-11-08|1387.28
#2023-11-09|1403.02
#2023-11-10|1390.32
#2023-11-13|1400.04
#2023-11-14|1454.51
#2023-11-15|1473.40
#2023-11-16|1462.96
#2023-11-17|1480.34
#2023-11-20|1483.57
#2023-11-21|1487.95
#2023-11-22|1488.10
#2023-11-23|1492.85
#2023-11-24|1503.31
#2023-11-27|1498.96
#2023-11-28|1507.29
#2023-11-29|1526.71
#2023-11-30|1527.18
#2023-12-01|1527.92
#2023-12-04|1517.88
#2023-12-05|1535.72
#2023-12-06|1551.57
#2023-12-07|1551.33
#2023-12-08|1557.22
#2023-12-11|1563.73
#2023-12-12|1570.04
#2023-12-13|1570.92
#2023-12-14|1650.66
#2023-12-15|1651.19
#2023-12-18|1618.35
#2023-12-19|1641.25
#2023-12-20|1645.55
#2023-12-21|1647.46
#2023-12-22|1657.40
#2023-12-25|1656.60
#2023-12-26|1657.55
#2023-12-27|1673.82
#2023-12-28|1671.99
#2023-12-29|1666.41
#2024-01-01|1666.41
#2024-01-02|1652.71
#2024-01-03|1599.75
#2024-01-04|1621.20
#2024-01-05|1614.29
#2024-01-08|1623.13
#2024-01-09|1616.88
#2024-01-10|1606.91
#2024-01-11|1591.49
#2024-01-12|1617.02
#2024-01-15|1606.89
#2024-01-16|1586.80
#2024-01-17|1555.75
#2024-01-18|1564.92
#2024-01-19|1560.31
#2024-01-22|1572.03
#2024-01-23|1554.41
#2024-01-24|1581.51
#2024-01-25|1580.09
#2024-01-26|1596.89
#2024-01-29|1586.65
#2024-01-30|1600.07
#2024-01-31|1602.03
#2024-02-01|1587.10
#2024-02-02|1583.00
#2024-02-05|1569.88
#2024-02-06|1582.37
#2024-02-07|1587.15
#2024-02-08|1581.16
#2024-02-09|1577.94
#2024-02-12|1597.98
#2024-02-13|1564.89
#2024-02-14|1577.32
#2024-02-15|1599.22
#2024-02-16|1594.72
#2024-02-19|1602.43
#2024-02-20|1614.28
#2024-02-21|1621.51
#2024-02-22|1621.79
#2024-02-23|1630.53
#2024-02-26|1628.20
#2024-02-27|1640.41
#2024-02-28|1639.60
#2024-02-29|1646.72
#2024-03-01|1643.50
#2024-03-04|1645.43
#2024-03-05|1641.07
#2024-03-06|1651.52
#2024-03-07|1681.21
#2024-03-08|1691.67
#2024-03-11|1679.68
#2024-03-12|1699.97
#2024-03-13|1706.22
#2024-03-14|1684.46
#2024-03-15|1684.69
#2024-03-18|1679.22
#2024-03-19|1682.75
#2024-03-20|1691.10
#2024-03-21|1707.88
#2024-03-22|1696.85
#2024-03-25|1693.38
#2024-03-26|1703.16
#2024-03-27|1703.59
#2024-03-28|1697.62
#2024-03-29|1697.61
#2024-04-01|1688.17
#2024-04-02|1660.92
#2024-04-03|1682.31
#2024-04-04|1686.13
#2024-04-05|1667.71
#2024-04-08|1680.05
#2024-04-09|1661.98
#2024-04-10|1638.65
#2024-04-11|1632.00
#2024-04-12|1623.21
#2024-04-15|1618.72
#2024-04-16|1597.15
#2024-04-17|1595.92
#2024-04-18|1596.64
#2024-04-19|1589.25
#2024-04-22|1587.05
#2024-04-23|1604.76
#2024-04-24|1597.42
#2024-04-25|1579.83
#2024-04-26|1611.06
#2024-04-29|1617.25
#2024-04-30|1595.48
#2024-05-01|1592.34
#2024-05-02|1601.15
#2024-05-03|1639.34
#2024-05-06|1652.58
#2024-05-07|1668.01
#2024-05-08|1674.25
#2024-05-09|1687.48
#2024-05-10|1710.30
#2024-05-13|1700.70
#2024-05-14|1709.95
#2024-05-15|1734.29
#2024-05-16|1725.09
#2024-05-17|1710.48
#2024-05-20|1709.69
#2024-05-21|1703.54
#2024-05-22|1696.82
#2024-05-23|1703.52
#2024-05-24|1709.68
#2024-05-27|1721.58
#2024-05-28|1704.60
#2024-05-29|1675.61
#2024-05-30|1695.71
#2024-05-31|1685.65
#2024-06-03|1701.04
#2024-06-04|1682.91
#2024-06-05|1687.25
#2024-06-06|1690.20
#2024-06-07|1669.29
#2024-06-10|1642.90
#2024-06-11|1619.90
#2024-06-12|1670.49
#2024-06-13|1629.46
#2024-06-14|1587.50
#2024-06-17|1592.60
#2024-06-18|1614.53
#2024-06-19|1613.55
#2024-06-20|1620.32
#2024-06-21|1587.38
#2024-06-24|1602.68
#2024-06-25|1586.11
#2024-06-26|1578.47
#2024-06-27|1580.58
#2024-06-28|1577.42
#2024-07-01|1581.05
#2024-07-02|1572.02
#2024-07-03|1603.34
#2024-07-04|1615.73
#2024-07-05|1621.13
#2024-07-08|1634.09
#2024-07-09|1610.55
#2024-07-10|1621.65
#2024-07-11|1661.55
#2024-07-12|1684.76
#2024-07-15|1676.75
#2024-07-16|1685.01
#2024-07-17|1686.86
#2024-07-18|1691.35
#2024-07-19|1673.45
#2024-07-22|1695.42
#2024-07-23|1695.85
#2024-07-24|1678.45
#2024-07-25|1664.58
#2024-07-26|1694.38
#2024-07-29|1675.34
#2024-07-30|1698.40
#2024-07-31|1701.52
#2024-08-01|1669.36
#2024-08-02|1622.35
#2024-08-05|1603.43
#2024-08-06|1588.00
#2024-08-07|1623.50
#2024-08-08|1623.44
#2024-08-09|1636.60
#2024-08-12|1628.37
#2024-08-13|1638.64
#2024-08-14|1661.11
#2024-08-15|1666.51
#2024-08-16|1673.79
#2024-08-19|1700.00
#2024-08-20|1706.57
#2024-08-21|1714.28
#2024-08-22|1727.34
#2024-08-23|1755.71
#2024-08-26|1756.89
#2024-08-27|1745.45
#2024-08-28|1750.25
#2024-08-29|1753.67
#2024-08-30|1764.26
#2024-09-02|1773.18
#2024-09-03|1754.01
#2024-09-04|1735.84
#2024-09-05|1726.57
#2024-09-06|1719.40
#2024-09-09|1721.52
#2024-09-10|1720.53
#2024-09-11|1711.10
#2024-09-12|1724.98
#2024-09-13|1756.42
#2024-09-16|1764.29
#2024-09-17|1790.62
#2024-09-18|1786.75
#2024-09-19|1823.41
#2024-09-20|1803.01
#2024-09-23|1803.77
#2024-09-24|1811.99
#2024-09-25|1822.23
#2024-09-26|1839.11
#2024-09-27|1838.47
#2024-09-30|1801.58
#2024-10-01|1783.82
#2024-10-02|1776.37
#2024-10-03|1738.74
#2024-10-04|1740.37
#2024-10-07|1744.68
#2024-10-08|1742.48
#2024-10-09|1754.47
#2024-10-10|1738.88
#2024-10-11|1743.05
#2024-10-14|1744.61
#2024-10-15|1742.70
#2024-10-16|1743.24
#2024-10-17|1746.27
#2024-10-18|1752.55
#2024-10-21|1733.43
#2024-10-22|1718.57
#2024-10-23|1701.05
#2024-10-24|1700.85
#2024-10-25|1695.81
#2024-10-28|1728.21
#2024-10-29|1715.23
#2024-10-30|1711.63
#2024-10-31|1708.07
#2024-11-01|1718.08
#2024-11-04|1721.42
#2024-11-05|1728.41
#2024-11-06|1694.09
#2024-11-07|1731.46
#2024-11-08|1711.44
#2024-11-11|1727.92
#2024-11-12|1686.77
#2024-11-13|1675.95
#2024-11-14|1690.53
#2024-11-15|1679.36
#2024-11-18|1679.62
#2024-11-19|1671.89
#2024-11-20|1661.70
#2024-11-21|1663.32
#2024-11-22|1661.94
#2024-11-25|1677.99
#2024-11-26|1657.73
#2024-11-27|1660.52
#2024-11-28|1673.10
#2024-11-29|1682.26
#2024-12-02|1666.11
#2024-12-03|1695.36
#2024-12-04|1701.23
#2024-12-05|1722.78
#2024-12-06|1725.83
#2024-12-09|1723.79
#2024-12-10|1699.93
#2024-12-11|1708.17
#2024-12-12|1699.09
#2024-12-13|1692.95
#2024-12-16|1685.80
#2024-12-17|1673.04
#2024-12-18|1672.55
#2024-12-19|1626.64
#2024-12-20|1619.67
#2024-12-23|1623.57
#2024-12-24|1624.35
#2024-12-25|1624.35
#2024-12-26|1627.31
#2024-12-27|1636.21
#2024-12-30|1624.54
#2024-12-31|1627.08
#2025-01-01|1627.08
#2025-01-02|1620.82
#2025-01-03|1612.50
#2025-01-06|1644.64
#2025-01-07|1632.84
#2025-01-08|1619.15
#2025-01-09|1622.58
#2025-01-10|1592.11
#2025-01-13|1568.77
#2025-01-14|1586.03
#2025-01-15|1614.96
#2025-01-16|1619.04
#2025-01-17|1645.04
#2025-01-20|1669.41
#2025-01-21|1676.38
#2025-01-22|1689.10
#2025-01-23|1697.39
#2025-01-24|1715.74
#2025-01-27|1702.93
#2025-01-28|1696.94
#2025-01-29|1692.91
#2025-01-30|1714.90
#2025-01-31|1706.94
#2025-02-03|1666.35
#2025-02-04|1687.75
#2025-02-05|1695.71
#2025-02-06|1734.35
#2025-02-07|1739.12
#2025-02-10|1739.90
#2025-02-11|1745.55
#2025-02-12|1747.90
#2025-02-13|1790.21
#2025-02-14|1803.58
#2025-02-17|1806.53
#2025-02-18|1812.97
#2025-02-19|1757.24
#2025-02-20|1766.68
#2025-02-21|1769.82
#2025-02-24|1757.84
#2025-02-25|1770.33
#2025-02-26|1803.37
#2025-02-27|1778.79
#2025-02-28|1787.80
#2025-03-03|1806.77
#2025-03-04|1767.03
#2025-03-05|1913.79
#2025-03-06|1965.45
#2025-03-07|1958.29
#2025-03-10|1910.75
#2025-03-11|1893.01
#2025-03-12|1916.49
#2025-03-13|1901.13
#2025-03-14|1932.40
#2025-03-17|1944.30
#2025-03-18|1955.68
#2025-03-19|1957.92
#2025-03-20|1943.50
#2025-03-21|1917.51
#2025-03-24|1918.66
#2025-03-25|1929.73
#2025-03-26|1917.64
#2025-03-27|1896.56
#2025-03-28|1879.83
#2025-03-31|1829.57
#2025-04-01|1847.76
#2025-04-02|1863.67
#2025-04-03|1810.62
#2025-04-04|1743.83
#2025-04-07|1650.68
#2025-04-08|1702.67
#2025-04-09|1676.54
#2025-04-10|1769.62
#2025-04-11|1802.37
#2025-04-14|1854.95
#2025-04-15|1898.66
#2025-04-16|1901.27
#2025-04-17|1878.94
#2025-04-18|1878.73
#2025-04-21|1903.38
#2025-04-22|1886.89
#2025-04-23|1901.07
#2025-04-24|1926.95
#2025-04-25|1959.84
#2025-04-28|1976.72
#2025-04-29|1979.06
#2025-04-30|1989.77
#2025-05-01|1970.75
#2025-05-02|2039.52
#2025-05-05|2033.23
#2025-05-06|2029.32
#2025-05-07|2019.34
#2025-05-08|2026.08
#2025-05-09|2031.04
#2025-05-12|2018.01
#2025-05-13|2040.24
#2025-05-14|2067.19
#2025-05-15|2067.60
#2025-05-16|2064.60
#2025-05-19|2078.82
#2025-05-20|2098.24
#2025-05-21|2098.38
#2025-05-22|2063.76
#2025-05-23|2068.26
#2025-05-26|2103.25
#2025-05-27|2086.41
#2025-05-28|2065.31
#2025-05-29|2068.36
#2025-05-30|2044.93
#2025-06-02|2060.28
#2025-06-03|2049.89
#2025-06-04|2070.87
#2025-06-05|2095.64
#2025-06-06|2080.63
#2025-06-09|2074.54
#2025-06-10|2083.93
#2025-06-11|2092.29
#2025-06-12|2104.41
#2025-06-13|2062.16
#2025-06-16|2093.05
#2025-06-17|2062.28
#2025-06-18|2045.51
#2025-06-19|2000.97
#2025-06-20|2022.13
#2025-06-23|2022.93
#2025-06-24|2100.83
#2025-06-25|2093.98
#2025-06-26|2109.64
#2025-06-27|2151.94
#2025-06-30|2144.30
#2025-07-01|2135.78
#2025-07-02|2138.73
#2025-07-03|2133.62
#2025-07-04|2124.59
#2025-07-07|2137.64
#2025-07-08|2134.89
#2025-07-09|2165.89
#2025-07-10|2174.26
#2025-07-11|2161.41
#2025-07-14|2146.89
#2025-07-15|2129.43
#2025-07-16|2097.82
#2025-07-17|2138.36
#2025-07-18|2158.00
#2025-07-21|2165.99
#2025-07-22|2151.42
#2025-07-23|2194.07
#2025-07-24|2202.26
#2025-07-25|2197.74
#2025-07-28|2166.27
#2025-07-29|2158.35
#2025-07-30|2150.12
#2025-07-31|2119.40
#2025-08-01|2083.37
#2025-08-04|2096.02
#2025-08-05|2096.19
#2025-08-06|2115.33
#2025-08-07|2149.52
#2025-08-08|2170.09
#2025-08-11|2146.64
#2025-08-12|2172.73
#2025-08-13|2196.09
#2025-08-14|2201.08
#2025-08-15|2217.35
#2025-08-18|2193.08
#2025-08-19|2220.66
#2025-08-20|2193.42
#2025-08-21|2173.36
#2025-08-22|2214.88
#2025-08-25|2160.97
#2025-08-26|2121.86
#2025-08-27|2112.84
#2025-08-28|2129.46
#2025-08-29|2121.07
#2025-09-01|2120.51
#2025-09-02|2069.41
#2025-09-03|2074.30
#2025-09-04|2098.08
#2025-09-05|2128.42
#2025-09-08|2162.75
#2025-09-09|2148.19
#2025-09-10|2156.26
#2025-09-11|2187.03
#2025-09-12|2179.61
#2025-09-15|2192.12
#2025-09-16|2175.74
#2025-09-17|2167.16
#2025-09-18|2159.36
#2025-09-19|2151.76
#2025-09-22|2139.45
#2025-09-23|2150.06
#2025-09-24|2115.23
#2025-09-25|2072.09
#2025-09-26|2096.94
#2025-09-29|2096.10
#2025-09-30|2121.92
#2025-10-01|2126.84
#2025-10-02|2133.92
#2025-10-03|2138.08
#2025-10-06|2118.99
#2025-10-07|2110.45
#2025-10-08|2109.43
#2025-10-09|2115.84
#2025-10-10|2092.43
#2025-10-13|2107.97
#2025-10-14|2123.46
#2025-10-15|2142.54
#2025-10-16|2171.15
#2025-10-17|2146.64
#2025-10-20|2165.35
#2025-10-21|2164.81
#2025-10-22|2171.84
#2025-10-23|2177.05
#2025-10-24|2192.06
#2025-10-27|2188.10
#2025-10-28|2175.79
#2025-10-29|2167.75
#2025-10-30|2145.37
#2025-10-31|2119.52
#2025-11-03|2109.13
#2025-11-04|2100.11
#2025-11-05|2115.32
#2025-11-06|2098.94
#2025-11-07|2092.03
#2025-11-10|2115.49
#2025-11-11|2155.87
#2025-11-12|2188.65
#2025-11-13|2189.26
#2025-11-14|2155.27
#2025-11-17|2137.55
#2025-11-18|2089.89
#2025-11-19|2104.74
#2025-11-20|2107.64
#2025-11-21|2091.12
#2025-11-24|2123.85
#2025-11-25|2179.54
#2025-11-26|2197.97
#2025-11-27|2204.75
#2025-11-28|2215.84
#2025-12-01|2208.98
#2025-12-02|2202.56
#2025-12-03|2201.87
#2025-12-04|2216.47
#2025-12-05|2230.68
#2025-12-08|2229.48
#2025-12-09|2217.16
#2025-12-10|2205.23
#2025-12-11|2263.96
#2025-12-12|2253.63
#2025-12-15|2283.22
#2025-12-16|2290.07
#2025-12-17|2248.10
#2025-12-18|2267.96
#2025-12-19|2258.49
#2025-12-22|2271.60
#2025-12-23|2272.63
#2025-12-24|2272.30
#2025-12-25|2272.37
#2025-12-26|2272.11
#2025-12-29|2273.46
#2025-12-30|2281.62
#2025-12-31|2275.55
#2026-01-01|2275.55
#2026-01-02|2283.49
#2026-01-05|2286.05
#2026-01-06|2278.37
#2026-01-07|2317.32
#2026-01-08|2305.16
#2026-01-09|2303.91
#2026-01-12|2333.31
#2026-01-13|2268.57
#2026-01-14|2276.95
#2026-01-15|2277.75
#2026-01-16|2275.59
#2026-01-19|2260.27
#2026-01-20|2243.33
#2026-01-21|2242.57
#2026-01-22|2301.41
#2026-01-23|2287.68
#2026-01-26|2319.48
#2026-01-27|2351.66
#2026-01-28|2337.26
#2026-01-29|2327.30
#2026-01-30|2328.50
#2026-02-02|2329.17
#2026-02-03|2362.47
#2026-02-04|2340.27
#2026-02-05|2330.91
#2026-02-06|2418.46
#2026-02-09|2461.64
#2026-02-10|2453.62
#2026-02-11|2448.42
#2026-02-12|2414.65
#2026-02-13|2410.66
#2026-02-16|2425.23
#2026-02-17|2413.92
#2026-02-18|2459.89
#2026-02-19|2444.04
#2026-02-20|2486.50
#2026-02-23|2469.22
#2026-02-24|2482.64
#2026-02-25|2480.99
#2026-02-26|2467.73
#2026-02-27|2475.45
#2026-03-02|2404.14
#2026-03-03|2297.38
#2026-03-04|2323.08
#2026-03-05|2270.35
#2026-03-06|2212.93
#2026-03-09|2179.31
#2026-03-10|2239.01
#2026-03-11|2211.18
#2026-03-12|2165.56
#2026-03-13|2126.80
#2026-03-16|2148.26
#2026-03-17|2171.46
#2026-03-18|2166.69
#2026-03-19|2083.96
#2026-03-20|2078.05
#2026-03-23|2131.11
#2026-03-24|2136.71
#2026-03-25|2168.46
#2026-03-26|2133.34
#2026-03-27|2102.40
#2026-03-30|2101.40
#2026-03-31|2121.38
#2026-04-01|2212.95
#2026-04-02|2176.24
#2026-04-03|2175.93
#2026-04-06|2176.34
#2026-04-07|2152.94
#2026-04-08|2310.41
#2026-04-09|2306.75
#2026-04-10|2338.36
#2026-04-13|2319.85
#2026-04-14|2385.68
#2026-04-15|2357.09
#2026-04-16|2358.42
#2026-04-17|2432.42
#2026-04-20|2385.41
#2026-04-21|2357.80
#2026-04-22|2327.70
#2026-04-23|2334.55
#2026-04-24|2311.08
#2026-04-27|2315.85
#2026-04-28|2292.63
#2026-04-29|2275.25
#2026-04-30|2301.32
#2026-05-01|2310.16
#2026-05-04|2261.10
#2026-05-05|2306.20
#2026-05-06|2400.59
#2026-05-07|2382.22
#2026-05-08|2355.08
#2026-05-11|2346.52
#2026-05-12|2296.81
#2026-05-13|2288.59
#2026-05-14|2302.24
#2026-05-15|2231.05
#2026-05-18|2222.34
#2026-05-19|2176.96
#2026-05-20|2218.20
#2026-05-21|2205.20
#2026-05-22|2219.22
#2026-05-25|2269.09
#2026-05-26|2259.95
#2026-05-27|2293.66
#2026-05-28|2277.51
#2026-05-29|2302.19
#2026-06-01|2244.75
#2026-06-02|2262.68
#2026-06-03|2254.67
#2026-06-04|2257.00
#2026-06-05|2249.57
#2026-06-08|2210.08
#2026-06-09|2199.79
#2026-06-10|2186.66
#2026-06-11|2186.42
#2026-06-12|2262.67
#2026-06-15|2312.96
#2026-06-16|2326.53
#2026-06-17|2351.09
#2026-06-18|2337.75
#2026-06-19|2313.61
#2026-06-22|2318.24
#2026-06-23|2275.07