Table Data - Nasdaq Europe, Middle East and Africa Construction and Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Construction and Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA5010LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMEA5010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 356.57 |
| 2001-04-02 | 356.34 |
| 2001-04-03 | 347.72 |
| 2001-04-04 | 362.18 |
| 2001-04-05 | 361.83 |
| 2001-04-06 | 363.83 |
| 2001-04-09 | 370.15 |
| 2001-04-10 | 375.36 |
| 2001-04-11 | 370.79 |
| 2001-04-12 | 374.69 |
| 2001-04-13 | . |
| 2001-04-16 | 370.86 |
| 2001-04-17 | 370.33 |
| 2001-04-18 | 370.87 |
| 2001-04-19 | 380.27 |
| 2001-04-20 | 388.03 |
| 2001-04-23 | 381.42 |
| 2001-04-24 | 382.35 |
| 2001-04-25 | 381.20 |
| 2001-04-26 | 387.57 |
| 2001-04-27 | 390.54 |
| 2001-04-30 | 391.72 |
| 2001-05-01 | 393.40 |
| 2001-05-02 | 394.60 |
| 2001-05-03 | 391.28 |
| 2001-05-04 | 393.34 |
| 2001-05-07 | 392.43 |
| 2001-05-08 | 391.48 |
| 2001-05-09 | 391.19 |
| 2001-05-10 | 394.51 |
| 2001-05-11 | 388.50 |
| 2001-05-14 | 386.66 |
| 2001-05-15 | 392.52 |
| 2001-05-16 | 392.72 |
| 2001-05-17 | 398.28 |
| 2001-05-18 | 397.26 |
| 2001-05-21 | 398.86 |
| 2001-05-22 | 390.99 |
| 2001-05-23 | 386.36 |
| 2001-05-24 | 384.77 |
| 2001-05-25 | 380.35 |
| 2001-05-28 | . |
| 2001-05-29 | 378.97 |
| 2001-05-30 | 374.12 |
| 2001-05-31 | 375.20 |
| 2001-06-01 | 371.57 |
| 2001-06-04 | 372.10 |
| 2001-06-05 | 373.74 |
| 2001-06-06 | 377.17 |
| 2001-06-07 | 376.72 |
| 2001-06-08 | 375.74 |
| 2001-06-11 | 369.69 |
| 2001-06-12 | 370.33 |
| 2001-06-13 | 373.85 |
| 2001-06-14 | 372.47 |
| 2001-06-15 | 368.93 |
| 2001-06-18 | 364.56 |
| 2001-06-19 | 365.56 |
| 2001-06-20 | 352.72 |
| 2001-06-21 | 352.16 |
| 2001-06-22 | 358.80 |
| 2001-06-25 | 364.50 |
| 2001-06-26 | 355.78 |
| 2001-06-27 | 354.60 |
| 2001-06-28 | 353.61 |
| 2001-06-29 | 356.39 |
| 2001-07-02 | 360.54 |
| 2001-07-03 | 363.87 |
| 2001-07-04 | . |
| 2001-07-05 | 358.28 |
| 2001-07-06 | 357.06 |
| 2001-07-09 | 358.04 |
| 2001-07-10 | 361.73 |
| 2001-07-11 | 363.24 |
| 2001-07-12 | 360.62 |
| 2001-07-13 | 362.21 |
| 2001-07-16 | 363.62 |
| 2001-07-17 | 359.68 |
| 2001-07-18 | 368.92 |
| 2001-07-19 | 365.21 |
| 2001-07-20 | 363.46 |
| 2001-07-23 | 361.90 |
| 2001-07-24 | 360.76 |
| 2001-07-25 | 354.45 |
| 2001-07-26 | 353.96 |
| 2001-07-27 | 359.85 |
| 2001-07-30 | 363.65 |
| 2001-07-31 | 363.36 |
| 2001-08-01 | 365.52 |
| 2001-08-02 | 370.56 |
| 2001-08-03 | 372.31 |
| 2001-08-06 | 371.26 |
| 2001-08-07 | 368.99 |
| 2001-08-08 | 367.82 |
| 2001-08-09 | 368.36 |
| 2001-08-10 | 368.82 |
| 2001-08-13 | 374.48 |
| 2001-08-14 | 376.78 |
| 2001-08-15 | 377.94 |
| 2001-08-16 | 380.38 |
| 2001-08-17 | 381.05 |
| 2001-08-20 | 377.02 |
| 2001-08-21 | 379.61 |
| 2001-08-22 | 383.22 |
| 2001-08-23 | 379.00 |
| 2001-08-24 | 380.25 |
| 2001-08-27 | 376.48 |
| 2001-08-28 | 371.57 |
| 2001-08-29 | 369.83 |
| 2001-08-30 | 361.91 |
| 2001-08-31 | 357.81 |
| 2001-09-03 | . |
| 2001-09-04 | 345.99 |
| 2001-09-05 | 342.93 |
| 2001-09-06 | 341.83 |
| 2001-09-07 | 340.41 |
| 2001-09-10 | 334.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 319.43 |
| 2001-09-18 | 315.49 |
| 2001-09-19 | 310.69 |
| 2001-09-20 | 293.99 |
| 2001-09-21 | 290.60 |
| 2001-09-24 | 303.92 |
| 2001-09-25 | 311.99 |
| 2001-09-26 | 315.82 |
| 2001-09-27 | 319.46 |
| 2001-09-28 | 316.88 |
| 2001-10-01 | 317.65 |
| 2001-10-02 | 321.00 |
| 2001-10-03 | 319.74 |
| 2001-10-04 | 331.12 |
| 2001-10-05 | 337.45 |
| 2001-10-08 | 334.38 |
| 2001-10-09 | 337.13 |
| 2001-10-10 | 339.57 |
| 2001-10-11 | 341.63 |
| 2001-10-12 | 343.40 |
| 2001-10-15 | 342.72 |
| 2001-10-16 | 350.30 |
| 2001-10-17 | 348.13 |
| 2001-10-18 | 340.12 |
| 2001-10-19 | 333.74 |
| 2001-10-22 | 333.03 |
| 2001-10-23 | 340.97 |
| 2001-10-24 | 344.08 |
| 2001-10-25 | 339.62 |
| 2001-10-26 | 341.39 |
| 2001-10-29 | 343.77 |
| 2001-10-30 | 335.76 |
| 2001-10-31 | 331.58 |
| 2001-11-01 | 327.11 |
| 2001-11-02 | 327.01 |
| 2001-11-05 | 327.52 |
| 2001-11-06 | 332.31 |
| 2001-11-07 | 333.69 |
| 2001-11-08 | 337.19 |
| 2001-11-09 | 335.09 |
| 2001-11-12 | 332.56 |
| 2001-11-13 | 334.14 |
| 2001-11-14 | 340.51 |
| 2001-11-15 | 342.98 |
| 2001-11-16 | 346.60 |
| 2001-11-19 | 348.18 |
| 2001-11-20 | 347.75 |
| 2001-11-21 | 344.47 |
| 2001-11-22 | . |
| 2001-11-23 | 344.38 |
| 2001-11-26 | 347.75 |
| 2001-11-27 | 347.74 |
| 2001-11-28 | 345.65 |
| 2001-11-29 | 347.13 |
| 2001-11-30 | 355.03 |
| 2001-12-03 | 351.36 |
| 2001-12-04 | 360.38 |
| 2001-12-05 | 364.42 |
| 2001-12-06 | 359.90 |
| 2001-12-07 | 366.98 |
| 2001-12-10 | 365.31 |
| 2001-12-11 | 367.54 |
| 2001-12-12 | 367.09 |
| 2001-12-13 | 359.84 |
| 2001-12-14 | 355.70 |
| 2001-12-17 | 363.85 |
| 2001-12-18 | 361.83 |
| 2001-12-19 | 357.45 |
| 2001-12-20 | 354.41 |
| 2001-12-21 | 356.14 |
| 2001-12-24 | 352.08 |
| 2001-12-25 | . |
| 2001-12-26 | 352.20 |
| 2001-12-27 | 359.55 |
| 2001-12-28 | 358.38 |
| 2001-12-31 | 362.92 |
| 2002-01-01 | . |
| 2002-01-02 | 366.46 |
| 2002-01-03 | 370.74 |
| 2002-01-04 | 370.81 |
| 2002-01-07 | 369.21 |
| 2002-01-08 | 368.56 |
| 2002-01-09 | 370.58 |
| 2002-01-10 | 365.54 |
| 2002-01-11 | 363.29 |
| 2002-01-14 | 357.05 |
| 2002-01-15 | 360.14 |
| 2002-01-16 | 349.40 |
| 2002-01-17 | 351.07 |
| 2002-01-18 | 348.50 |
| 2002-01-21 | . |
| 2002-01-22 | 345.87 |
| 2002-01-23 | 346.28 |
| 2002-01-24 | 345.99 |
| 2002-01-25 | 338.79 |
| 2002-01-28 | 341.94 |
| 2002-01-29 | 336.17 |
| 2002-01-30 | 332.44 |
| 2002-01-31 | 337.85 |
| 2002-02-01 | 340.97 |
| 2002-02-04 | 340.16 |
| 2002-02-05 | 338.80 |
| 2002-02-06 | 339.46 |
| 2002-02-07 | 339.20 |
| 2002-02-08 | 339.04 |
| 2002-02-11 | 342.57 |
| 2002-02-12 | 343.66 |
| 2002-02-13 | 343.63 |
| 2002-02-14 | 345.98 |
| 2002-02-15 | 347.03 |
| 2002-02-18 | . |
| 2002-02-19 | 339.41 |
| 2002-02-20 | 338.67 |
| 2002-02-21 | 342.97 |
| 2002-02-22 | 343.39 |
| 2002-02-25 | 344.06 |
| 2002-02-26 | 349.12 |
| 2002-02-27 | 351.30 |
| 2002-02-28 | 348.28 |
| 2002-03-01 | 349.92 |
| 2002-03-04 | 360.85 |
| 2002-03-05 | 362.80 |
| 2002-03-06 | 364.20 |
| 2002-03-07 | 369.04 |
| 2002-03-08 | 368.19 |
| 2002-03-11 | 364.27 |
| 2002-03-12 | 359.17 |
| 2002-03-13 | 359.15 |
| 2002-03-14 | 363.59 |
| 2002-03-15 | 363.00 |
| 2002-03-18 | 365.11 |
| 2002-03-19 | 372.34 |
| 2002-03-20 | 372.56 |
| 2002-03-21 | 369.84 |
| 2002-03-22 | 370.82 |
| 2002-03-25 | 369.31 |
| 2002-03-26 | 367.19 |
| 2002-03-27 | 366.67 |
| 2002-03-28 | 368.51 |
| 2002-03-29 | . |
| 2002-04-01 | 371.53 |
| 2002-04-02 | 371.71 |
| 2002-04-03 | 368.25 |
| 2002-04-04 | 366.35 |
| 2002-04-05 | 363.33 |
| 2002-04-08 | 357.43 |
| 2002-04-09 | 357.12 |
| 2002-04-10 | 359.62 |
| 2002-04-11 | 360.18 |
| 2002-04-12 | 362.01 |
| 2002-04-15 | 362.80 |
| 2002-04-16 | 367.23 |
| 2002-04-17 | 374.95 |
| 2002-04-18 | 374.31 |
| 2002-04-19 | 375.76 |
| 2002-04-22 | 376.60 |
| 2002-04-23 | 374.49 |
| 2002-04-24 | 372.23 |
| 2002-04-25 | 366.61 |
| 2002-04-26 | 368.15 |
| 2002-04-29 | 370.14 |
| 2002-04-30 | 372.64 |
| 2002-05-01 | 373.91 |
| 2002-05-02 | 371.84 |
| 2002-05-03 | 374.80 |
| 2002-05-06 | 377.79 |
| 2002-05-07 | 372.69 |
| 2002-05-08 | 376.88 |
| 2002-05-09 | 376.28 |
| 2002-05-10 | 380.23 |
| 2002-05-13 | 382.28 |
| 2002-05-14 | 378.42 |
| 2002-05-15 | 382.32 |
| 2002-05-16 | 382.80 |
| 2002-05-17 | 387.39 |
| 2002-05-20 | 387.61 |
| 2002-05-21 | 384.44 |
| 2002-05-22 | 384.60 |
| 2002-05-23 | 379.66 |
| 2002-05-24 | 380.82 |
| 2002-05-27 | . |
| 2002-05-28 | 383.69 |
| 2002-05-29 | 385.06 |
| 2002-05-30 | 380.91 |
| 2002-05-31 | 381.12 |
| 2002-06-03 | 380.77 |
| 2002-06-04 | 378.79 |
| 2002-06-05 | 375.18 |
| 2002-06-06 | 378.23 |
| 2002-06-07 | 370.55 |
| 2002-06-10 | 373.40 |
| 2002-06-11 | 372.52 |
| 2002-06-12 | 370.67 |
| 2002-06-13 | 369.38 |
| 2002-06-14 | 363.90 |
| 2002-06-17 | 368.72 |
| 2002-06-18 | 371.06 |
| 2002-06-19 | 371.19 |
| 2002-06-20 | 369.72 |
| 2002-06-21 | 370.04 |
| 2002-06-24 | 367.84 |
| 2002-06-25 | 368.85 |
| 2002-06-26 | 373.72 |
| 2002-06-27 | 374.35 |
| 2002-06-28 | 384.25 |
| 2002-07-01 | 377.70 |
| 2002-07-02 | 373.62 |
| 2002-07-03 | 362.04 |
| 2002-07-04 | . |
| 2002-07-05 | 370.11 |
| 2002-07-08 | 375.96 |
| 2002-07-09 | 375.09 |
| 2002-07-10 | 367.61 |
| 2002-07-11 | 359.04 |
| 2002-07-12 | 358.97 |
| 2002-07-15 | 357.73 |
| 2002-07-16 | 351.76 |
| 2002-07-17 | 361.04 |
| 2002-07-18 | 359.17 |
| 2002-07-19 | 354.23 |
| 2002-07-22 | 339.83 |
| 2002-07-23 | 327.51 |
| 2002-07-24 | 320.78 |
| 2002-07-25 | 325.08 |
| 2002-07-26 | 300.28 |
| 2002-07-29 | 311.64 |
| 2002-07-30 | 318.67 |
| 2002-07-31 | 316.55 |
| 2002-08-01 | 307.22 |
| 2002-08-02 | 298.74 |
| 2002-08-05 | 287.48 |
| 2002-08-06 | 286.41 |
| 2002-08-07 | 291.27 |
| 2002-08-08 | 299.43 |
| 2002-08-09 | 302.93 |
| 2002-08-12 | 302.72 |
| 2002-08-13 | 305.69 |
| 2002-08-14 | 303.36 |
| 2002-08-15 | 307.00 |
| 2002-08-16 | 308.58 |
| 2002-08-19 | 311.92 |
| 2002-08-20 | 315.20 |
| 2002-08-21 | 323.68 |
| 2002-08-22 | 328.45 |
| 2002-08-23 | 325.54 |
| 2002-08-26 | 323.94 |
| 2002-08-27 | 331.13 |
| 2002-08-28 | 324.60 |
| 2002-08-29 | 320.72 |
| 2002-08-30 | 320.52 |
| 2002-09-02 | . |
| 2002-09-03 | 312.27 |
| 2002-09-04 | 314.97 |
| 2002-09-05 | 311.26 |
| 2002-09-06 | 311.15 |
| 2002-09-09 | 308.46 |
| 2002-09-10 | 311.13 |
| 2002-09-11 | 317.42 |
| 2002-09-12 | 311.91 |
| 2002-09-13 | 309.35 |
| 2002-09-16 | 305.87 |
| 2002-09-17 | 302.26 |
| 2002-09-18 | 296.68 |
| 2002-09-19 | 296.22 |
| 2002-09-20 | 298.30 |
| 2002-09-23 | 290.96 |
| 2002-09-24 | 281.21 |
| 2002-09-25 | 281.12 |
| 2002-09-26 | 289.18 |
| 2002-09-27 | 289.65 |
| 2002-09-30 | 274.74 |
| 2002-10-01 | 273.28 |
| 2002-10-02 | 274.32 |
| 2002-10-03 | 271.31 |
| 2002-10-04 | 262.07 |
| 2002-10-07 | 260.19 |
| 2002-10-08 | 258.72 |
| 2002-10-09 | 256.78 |
| 2002-10-10 | 259.81 |
| 2002-10-11 | 272.58 |
| 2002-10-14 | 272.25 |
| 2002-10-15 | 286.97 |
| 2002-10-16 | 285.97 |
| 2002-10-17 | 291.04 |
| 2002-10-18 | 290.41 |
| 2002-10-21 | 290.32 |
| 2002-10-22 | 279.10 |
| 2002-10-23 | 272.33 |
| 2002-10-24 | 275.04 |
| 2002-10-25 | 266.69 |
| 2002-10-28 | 268.86 |
| 2002-10-29 | 258.95 |
| 2002-10-30 | 268.58 |
| 2002-10-31 | 279.30 |
| 2002-11-01 | 275.59 |
| 2002-11-04 | 287.73 |
| 2002-11-05 | 293.66 |
| 2002-11-06 | 289.72 |
| 2002-11-07 | 291.15 |
| 2002-11-08 | 293.01 |
| 2002-11-11 | 290.71 |
| 2002-11-12 | 295.52 |
| 2002-11-13 | 295.06 |
| 2002-11-14 | 301.97 |
| 2002-11-15 | 302.97 |
| 2002-11-18 | 307.26 |
| 2002-11-19 | 304.02 |
| 2002-11-20 | 299.63 |
| 2002-11-21 | 306.85 |
| 2002-11-22 | 308.34 |
| 2002-11-25 | 307.90 |
| 2002-11-26 | 303.94 |
| 2002-11-27 | 309.02 |
| 2002-11-28 | . |
| 2002-11-29 | 320.79 |
| 2002-12-02 | 318.87 |
| 2002-12-03 | 314.00 |
| 2002-12-04 | 311.48 |
| 2002-12-05 | 307.53 |
| 2002-12-06 | 304.73 |
| 2002-12-09 | 299.69 |
| 2002-12-10 | 299.78 |
| 2002-12-11 | 302.68 |
| 2002-12-12 | 302.57 |
| 2002-12-13 | 299.08 |
| 2002-12-16 | 299.49 |
| 2002-12-17 | 300.36 |
| 2002-12-18 | 294.88 |
| 2002-12-19 | 293.60 |
| 2002-12-20 | 297.28 |
| 2002-12-23 | 294.62 |
| 2002-12-24 | 294.71 |
| 2002-12-25 | . |
| 2002-12-26 | 295.45 |
| 2002-12-27 | 295.39 |
| 2002-12-30 | 295.01 |
| 2002-12-31 | 299.51 |
| 2003-01-01 | . |
| 2003-01-02 | 304.43 |
| 2003-01-03 | 308.84 |
| 2003-01-06 | 312.40 |
| 2003-01-07 | 309.52 |
| 2003-01-08 | 301.70 |
| 2003-01-09 | 305.13 |
| 2003-01-10 | 307.46 |
| 2003-01-13 | 305.50 |
| 2003-01-14 | 303.73 |
| 2003-01-15 | 299.50 |
| 2003-01-16 | 301.17 |
| 2003-01-17 | 299.13 |
| 2003-01-20 | . |
| 2003-01-21 | 292.78 |
| 2003-01-22 | 289.08 |
| 2003-01-23 | 283.20 |
| 2003-01-24 | 284.48 |
| 2003-01-27 | 274.49 |
| 2003-01-28 | 275.84 |
| 2003-01-29 | 272.55 |
| 2003-01-30 | 275.37 |
| 2003-01-31 | 282.36 |
| 2003-02-03 | 287.54 |
| 2003-02-04 | 281.20 |
| 2003-02-05 | 280.65 |
| 2003-02-06 | 275.54 |
| 2003-02-07 | 270.61 |
| 2003-02-10 | 268.09 |
| 2003-02-11 | 274.04 |
| 2003-02-12 | 275.25 |
| 2003-02-13 | 276.15 |
| 2003-02-14 | 277.99 |
| 2003-02-17 | . |
| 2003-02-18 | 281.97 |
| 2003-02-19 | 279.76 |
| 2003-02-20 | 277.58 |
| 2003-02-21 | 278.11 |
| 2003-02-24 | 273.92 |
| 2003-02-25 | 262.92 |
| 2003-02-26 | 260.95 |
| 2003-02-27 | 266.67 |
| 2003-02-28 | 270.61 |
| 2003-03-03 | 269.15 |
| 2003-03-04 | 268.14 |
| 2003-03-05 | 268.22 |
| 2003-03-06 | 263.39 |
| 2003-03-07 | 261.60 |
| 2003-03-10 | 256.15 |
| 2003-03-11 | 254.14 |
| 2003-03-12 | 246.34 |
| 2003-03-13 | 255.07 |
| 2003-03-14 | 265.14 |
| 2003-03-17 | 269.46 |
| 2003-03-18 | 270.04 |
| 2003-03-19 | 272.76 |
| 2003-03-20 | 271.20 |
| 2003-03-21 | 280.30 |
| 2003-03-24 | 269.72 |
| 2003-03-25 | 274.49 |
| 2003-03-26 | 272.80 |
| 2003-03-27 | 270.19 |
| 2003-03-28 | 268.70 |
| 2003-03-31 | 265.02 |
| 2003-04-01 | 262.30 |
| 2003-04-02 | 267.24 |
| 2003-04-03 | 270.32 |
| 2003-04-04 | 273.45 |
| 2003-04-07 | 280.69 |
| 2003-04-08 | 277.65 |
| 2003-04-09 | 283.37 |
| 2003-04-10 | 281.25 |
| 2003-04-11 | 282.86 |
| 2003-04-14 | 285.02 |
| 2003-04-15 | 289.65 |
| 2003-04-16 | 288.07 |
| 2003-04-17 | 290.59 |
| 2003-04-18 | . |
| 2003-04-21 | 289.29 |
| 2003-04-22 | 291.34 |
| 2003-04-23 | 296.40 |
| 2003-04-24 | 294.03 |
| 2003-04-25 | 297.06 |
| 2003-04-28 | 301.35 |
| 2003-04-29 | 307.92 |
| 2003-04-30 | 309.11 |
| 2003-05-01 | 312.07 |
| 2003-05-02 | 313.06 |
| 2003-05-05 | 319.42 |
| 2003-05-06 | 327.18 |
| 2003-05-07 | 321.49 |
| 2003-05-08 | 313.95 |
| 2003-05-09 | 317.02 |
| 2003-05-12 | 315.68 |
| 2003-05-13 | 316.13 |
| 2003-05-14 | 312.75 |
| 2003-05-15 | 312.51 |
| 2003-05-16 | 317.84 |
| 2003-05-19 | 313.31 |
| 2003-05-20 | 315.76 |
| 2003-05-21 | 312.32 |
| 2003-05-22 | 312.36 |
| 2003-05-23 | 308.32 |
| 2003-05-26 | . |
| 2003-05-27 | 309.09 |
| 2003-05-28 | 308.64 |
| 2003-05-29 | 312.16 |
| 2003-05-30 | 314.41 |
| 2003-06-02 | 318.08 |
| 2003-06-03 | 315.48 |
| 2003-06-04 | 318.19 |
| 2003-06-05 | 323.10 |
| 2003-06-06 | 325.01 |
| 2003-06-09 | 324.19 |
| 2003-06-10 | 323.53 |
| 2003-06-11 | 329.73 |
| 2003-06-12 | 333.58 |
| 2003-06-13 | 332.67 |
| 2003-06-16 | 343.26 |
| 2003-06-17 | 344.12 |
| 2003-06-18 | 335.73 |
| 2003-06-19 | 334.38 |
| 2003-06-20 | 335.32 |
| 2003-06-23 | 327.17 |
| 2003-06-24 | 323.91 |
| 2003-06-25 | 326.97 |
| 2003-06-26 | 322.76 |
| 2003-06-27 | 324.86 |
| 2003-06-30 | 323.46 |
| 2003-07-01 | 324.67 |
| 2003-07-02 | 329.00 |
| 2003-07-03 | 335.05 |
| 2003-07-04 | . |
| 2003-07-07 | 339.41 |
| 2003-07-08 | 343.26 |
| 2003-07-09 | 343.52 |
| 2003-07-10 | 339.71 |
| 2003-07-11 | 340.60 |
| 2003-07-14 | 343.14 |
| 2003-07-15 | 340.63 |
| 2003-07-16 | 339.96 |
| 2003-07-17 | 337.72 |
| 2003-07-18 | 341.20 |
| 2003-07-21 | 340.58 |
| 2003-07-22 | 336.38 |
| 2003-07-23 | 335.93 |
| 2003-07-24 | 344.58 |
| 2003-07-25 | 344.35 |
| 2003-07-28 | 350.07 |
| 2003-07-29 | 350.41 |
| 2003-07-30 | 350.71 |
| 2003-07-31 | 351.03 |
| 2003-08-01 | 349.05 |
| 2003-08-04 | 349.61 |
| 2003-08-05 | 352.96 |
| 2003-08-06 | 349.02 |
| 2003-08-07 | 346.23 |
| 2003-08-08 | 343.91 |
| 2003-08-11 | 344.31 |
| 2003-08-12 | 343.72 |
| 2003-08-13 | 345.55 |
| 2003-08-14 | 348.12 |
| 2003-08-15 | 354.59 |
| 2003-08-18 | 353.63 |
| 2003-08-19 | 357.11 |
| 2003-08-20 | 356.66 |
| 2003-08-21 | 352.72 |
| 2003-08-22 | 351.19 |
| 2003-08-25 | 347.53 |
| 2003-08-26 | 344.28 |
| 2003-08-27 | 346.31 |
| 2003-08-28 | 346.51 |
| 2003-08-29 | 351.46 |
| 2003-09-01 | . |
| 2003-09-02 | 350.83 |
| 2003-09-03 | 355.62 |
| 2003-09-04 | 354.54 |
| 2003-09-05 | 360.52 |
| 2003-09-08 | 363.25 |
| 2003-09-09 | 361.32 |
| 2003-09-10 | 353.76 |
| 2003-09-11 | 353.03 |
| 2003-09-12 | 355.37 |
| 2003-09-15 | 359.79 |
| 2003-09-16 | 358.55 |
| 2003-09-17 | 361.85 |
| 2003-09-18 | 366.92 |
| 2003-09-19 | 367.49 |
| 2003-09-22 | 362.95 |
| 2003-09-23 | 360.68 |
| 2003-09-24 | 359.81 |
| 2003-09-25 | 357.42 |
| 2003-09-26 | 353.39 |
| 2003-09-29 | 351.35 |
| 2003-09-30 | 347.66 |
| 2003-10-01 | 353.84 |
| 2003-10-02 | 351.63 |
| 2003-10-03 | 359.63 |
| 2003-10-06 | 362.66 |
| 2003-10-07 | 363.06 |
| 2003-10-08 | 364.10 |
| 2003-10-09 | 365.19 |
| 2003-10-10 | 367.95 |
| 2003-10-13 | 369.21 |
| 2003-10-14 | 372.74 |
| 2003-10-15 | 375.22 |
| 2003-10-16 | 373.01 |
| 2003-10-17 | 369.50 |
| 2003-10-20 | 370.50 |
| 2003-10-21 | 368.84 |
| 2003-10-22 | 364.80 |
| 2003-10-23 | 362.70 |
| 2003-10-24 | 365.41 |
| 2003-10-27 | 366.51 |
| 2003-10-28 | 366.12 |
| 2003-10-29 | 369.06 |
| 2003-10-30 | 371.72 |
| 2003-10-31 | 371.44 |
| 2003-11-03 | 370.69 |
| 2003-11-04 | 370.24 |
| 2003-11-05 | 365.93 |
| 2003-11-06 | 364.70 |
| 2003-11-07 | 374.51 |
| 2003-11-10 | 373.67 |
| 2003-11-11 | 372.59 |
| 2003-11-12 | 378.21 |
| 2003-11-13 | 382.07 |
| 2003-11-14 | 391.22 |
| 2003-11-17 | 383.59 |
| 2003-11-18 | 389.14 |
| 2003-11-19 | 385.86 |
| 2003-11-20 | 383.01 |
| 2003-11-21 | 388.22 |
| 2003-11-24 | 385.93 |
| 2003-11-25 | 387.56 |
| 2003-11-26 | 394.71 |
| 2003-11-27 | . |
| 2003-11-28 | 398.42 |
| 2003-12-01 | 405.48 |
| 2003-12-02 | 411.69 |
| 2003-12-03 | 414.12 |
| 2003-12-04 | 411.15 |
| 2003-12-05 | 412.04 |
| 2003-12-08 | 411.07 |
| 2003-12-09 | 412.17 |
| 2003-12-10 | 409.73 |
| 2003-12-11 | 409.22 |
| 2003-12-12 | 414.39 |
| 2003-12-15 | 416.90 |
| 2003-12-16 | 416.14 |
| 2003-12-17 | 417.92 |
| 2003-12-18 | 416.43 |
| 2003-12-19 | 417.24 |
| 2003-12-22 | 421.25 |
| 2003-12-23 | 423.09 |
| 2003-12-24 | 425.36 |
| 2003-12-25 | . |
| 2003-12-26 | 425.00 |
| 2003-12-29 | 426.63 |
| 2003-12-30 | 427.93 |
| 2003-12-31 | 432.91 |
| 2004-01-01 | . |
| 2004-01-02 | 437.31 |
| 2004-01-05 | 441.72 |
| 2004-01-06 | 441.76 |
| 2004-01-07 | 437.30 |
| 2004-01-08 | 441.72 |
| 2004-01-09 | 443.40 |
| 2004-01-12 | 444.38 |
| 2004-01-13 | 444.91 |
| 2004-01-14 | 445.74 |
| 2004-01-15 | 443.19 |
| 2004-01-16 | 438.91 |
| 2004-01-19 | . |
| 2004-01-20 | 444.89 |
| 2004-01-21 | 446.86 |
| 2004-01-22 | 451.81 |
| 2004-01-23 | 448.28 |
| 2004-01-26 | 444.26 |
| 2004-01-27 | 450.31 |
| 2004-01-28 | 445.76 |
| 2004-01-29 | 435.70 |
| 2004-01-30 | 438.79 |
| 2004-02-02 | 441.31 |
| 2004-02-03 | 441.81 |
| 2004-02-04 | 438.96 |
| 2004-02-05 | 442.87 |
| 2004-02-06 | 451.13 |
| 2004-02-09 | 454.27 |
| 2004-02-10 | 452.27 |
| 2004-02-11 | 454.77 |
| 2004-02-12 | 463.66 |
| 2004-02-13 | 460.12 |
| 2004-02-16 | . |
| 2004-02-17 | 464.00 |
| 2004-02-18 | 462.26 |
| 2004-02-19 | 460.83 |
| 2004-02-20 | 455.14 |
| 2004-02-23 | 455.43 |
| 2004-02-24 | 453.82 |
| 2004-02-25 | 447.99 |
| 2004-02-26 | 446.82 |
| 2004-02-27 | 450.14 |
| 2004-03-01 | 457.44 |
| 2004-03-02 | 457.52 |
| 2004-03-03 | 451.41 |
| 2004-03-04 | 455.51 |
| 2004-03-05 | 465.27 |
| 2004-03-08 | 464.81 |
| 2004-03-09 | 458.17 |
| 2004-03-10 | 447.45 |
| 2004-03-11 | 438.92 |
| 2004-03-12 | 437.28 |
| 2004-03-15 | 431.18 |
| 2004-03-16 | 436.85 |
| 2004-03-17 | 439.22 |
| 2004-03-18 | 440.21 |
| 2004-03-19 | 440.22 |
| 2004-03-22 | 434.04 |
| 2004-03-23 | 433.58 |
| 2004-03-24 | 429.08 |
| 2004-03-25 | 433.08 |
| 2004-03-26 | 435.06 |
| 2004-03-29 | 440.45 |
| 2004-03-30 | 441.20 |
| 2004-03-31 | 444.83 |
| 2004-04-01 | 450.47 |
| 2004-04-02 | 449.03 |
| 2004-04-05 | 446.22 |
| 2004-04-06 | 448.41 |
| 2004-04-07 | 453.27 |
| 2004-04-08 | 450.09 |
| 2004-04-09 | . |
| 2004-04-12 | 448.91 |
| 2004-04-13 | 444.06 |
| 2004-04-14 | 439.47 |
| 2004-04-15 | 441.18 |
| 2004-04-16 | 445.38 |
| 2004-04-19 | 445.01 |
| 2004-04-20 | 446.92 |
| 2004-04-21 | 441.39 |
| 2004-04-22 | 448.72 |
| 2004-04-23 | 451.98 |
| 2004-04-26 | 452.67 |
| 2004-04-27 | 455.26 |
| 2004-04-28 | 450.29 |
| 2004-04-29 | 446.39 |
| 2004-04-30 | 445.66 |
| 2004-05-03 | 449.46 |
| 2004-05-04 | 456.06 |
| 2004-05-05 | 458.49 |
| 2004-05-06 | 449.23 |
| 2004-05-07 | 441.58 |
| 2004-05-10 | 425.88 |
| 2004-05-11 | 428.62 |
| 2004-05-12 | 428.70 |
| 2004-05-13 | 431.74 |
| 2004-05-14 | 430.97 |
| 2004-05-17 | 429.95 |
| 2004-05-18 | 429.15 |
| 2004-05-19 | 439.68 |
| 2004-05-20 | 434.17 |
| 2004-05-21 | 438.97 |
| 2004-05-24 | 439.23 |
| 2004-05-25 | 443.27 |
| 2004-05-26 | 446.28 |
| 2004-05-27 | 455.21 |
| 2004-05-28 | 453.16 |
| 2004-05-31 | . |
| 2004-06-01 | 448.73 |
| 2004-06-02 | 454.16 |
| 2004-06-03 | 454.08 |
| 2004-06-04 | 459.60 |
| 2004-06-07 | 464.67 |
| 2004-06-08 | 464.39 |
| 2004-06-09 | 457.12 |
| 2004-06-10 | 458.79 |
| 2004-06-11 | . |
| 2004-06-14 | 454.71 |
| 2004-06-15 | 456.95 |
| 2004-06-16 | 456.54 |
| 2004-06-17 | 458.82 |
| 2004-06-18 | 462.93 |
| 2004-06-21 | 459.95 |
| 2004-06-22 | 457.00 |
| 2004-06-23 | 459.49 |
| 2004-06-24 | 463.79 |
| 2004-06-25 | 461.21 |
| 2004-06-28 | 467.36 |
| 2004-06-29 | 466.34 |
| 2004-06-30 | 468.95 |
| 2004-07-01 | 468.27 |
| 2004-07-02 | 470.67 |
| 2004-07-05 | . |
| 2004-07-06 | 468.28 |
| 2004-07-07 | 472.57 |
| 2004-07-08 | 473.29 |
| 2004-07-09 | 472.62 |
| 2004-07-12 | 474.10 |
| 2004-07-13 | 472.40 |
| 2004-07-14 | 474.18 |
| 2004-07-15 | 472.69 |
| 2004-07-16 | 477.04 |
| 2004-07-19 | 474.12 |
| 2004-07-20 | 471.96 |
| 2004-07-21 | 467.68 |
| 2004-07-22 | 464.18 |
| 2004-07-23 | 458.18 |
| 2004-07-26 | 456.75 |
| 2004-07-27 | 458.60 |
| 2004-07-28 | 457.81 |
| 2004-07-29 | 464.73 |
| 2004-07-30 | 465.14 |
| 2004-08-02 | 464.69 |
| 2004-08-03 | 468.54 |
| 2004-08-04 | 465.88 |
| 2004-08-05 | 468.90 |
| 2004-08-06 | 466.39 |
| 2004-08-09 | 462.88 |
| 2004-08-10 | 465.60 |
| 2004-08-11 | 460.17 |
| 2004-08-12 | 461.61 |
| 2004-08-13 | 465.30 |
| 2004-08-16 | 468.45 |
| 2004-08-17 | 469.49 |
| 2004-08-18 | 466.69 |
| 2004-08-19 | 470.64 |
| 2004-08-20 | 469.14 |
| 2004-08-23 | 470.68 |
| 2004-08-24 | 468.93 |
| 2004-08-25 | 469.85 |
| 2004-08-26 | 472.99 |
| 2004-08-27 | 473.41 |
| 2004-08-30 | 472.71 |
| 2004-08-31 | 474.15 |
| 2004-09-01 | 477.73 |
| 2004-09-02 | 478.10 |
| 2004-09-03 | 476.40 |
| 2004-09-06 | . |
| 2004-09-07 | 483.83 |
| 2004-09-08 | 488.39 |
| 2004-09-09 | 486.25 |
| 2004-09-10 | 492.75 |
| 2004-09-13 | 493.68 |
| 2004-09-14 | 491.29 |
| 2004-09-15 | 485.40 |
| 2004-09-16 | 485.83 |
| 2004-09-17 | 488.70 |
| 2004-09-20 | 487.22 |
| 2004-09-21 | 492.46 |
| 2004-09-22 | 491.74 |
| 2004-09-23 | 488.83 |
| 2004-09-24 | 487.00 |
| 2004-09-27 | 489.31 |
| 2004-09-28 | 490.69 |
| 2004-09-29 | 495.93 |
| 2004-09-30 | 497.53 |
| 2004-10-01 | 504.96 |
| 2004-10-04 | 504.69 |
| 2004-10-05 | 507.78 |
| 2004-10-06 | 508.13 |
| 2004-10-07 | 506.03 |
| 2004-10-08 | 510.87 |
| 2004-10-11 | 507.78 |
| 2004-10-12 | 503.47 |
| 2004-10-13 | 503.62 |
| 2004-10-14 | 504.79 |
| 2004-10-15 | 506.25 |
| 2004-10-18 | 506.38 |
| 2004-10-19 | 509.77 |
| 2004-10-20 | 508.98 |
| 2004-10-21 | 510.94 |
| 2004-10-22 | 514.10 |
| 2004-10-25 | 511.75 |
| 2004-10-26 | 511.61 |
| 2004-10-27 | 516.80 |
| 2004-10-28 | 520.20 |
| 2004-10-29 | 515.56 |
| 2004-11-01 | 520.79 |
| 2004-11-02 | 524.03 |
| 2004-11-03 | 532.56 |
| 2004-11-04 | 534.07 |
| 2004-11-05 | 540.55 |
| 2004-11-08 | 539.34 |
| 2004-11-09 | 535.98 |
| 2004-11-10 | 539.43 |
| 2004-11-11 | 546.15 |
| 2004-11-12 | 547.73 |
| 2004-11-15 | 548.94 |
| 2004-11-16 | 546.36 |
| 2004-11-17 | 551.76 |
| 2004-11-18 | 547.87 |
| 2004-11-19 | 547.75 |
| 2004-11-22 | 543.61 |
| 2004-11-23 | 547.85 |
| 2004-11-24 | 549.53 |
| 2004-11-25 | . |
| 2004-11-26 | 558.31 |
| 2004-11-29 | 557.04 |
| 2004-11-30 | 553.62 |
| 2004-12-01 | 561.36 |
| 2004-12-02 | 562.24 |
| 2004-12-03 | 565.06 |
| 2004-12-06 | 565.13 |
| 2004-12-07 | 568.11 |
| 2004-12-08 | 560.15 |
| 2004-12-09 | 557.15 |
| 2004-12-10 | 557.00 |
| 2004-12-13 | 565.80 |
| 2004-12-14 | 569.39 |
| 2004-12-15 | 577.80 |
| 2004-12-16 | 573.34 |
| 2004-12-17 | 566.64 |
| 2004-12-20 | 577.30 |
| 2004-12-21 | 577.98 |
| 2004-12-22 | 580.16 |
| 2004-12-23 | 585.65 |
| 2004-12-24 | . |
| 2004-12-27 | 590.15 |
| 2004-12-28 | 590.16 |
| 2004-12-29 | 590.60 |
| 2004-12-30 | 593.25 |
| 2004-12-31 | 589.86 |
| 2005-01-03 | 592.18 |
| 2005-01-04 | 591.20 |
| 2005-01-05 | 585.46 |
| 2005-01-06 | 584.88 |
| 2005-01-07 | 578.91 |
| 2005-01-10 | 582.14 |
| 2005-01-11 | 582.35 |
| 2005-01-12 | 586.78 |
| 2005-01-13 | 587.05 |
| 2005-01-14 | 589.68 |
| 2005-01-17 | . |
| 2005-01-18 | 589.19 |
| 2005-01-19 | 592.82 |
| 2005-01-20 | 588.73 |
| 2005-01-21 | 592.30 |
| 2005-01-24 | 589.81 |
| 2005-01-25 | 591.92 |
| 2005-01-26 | 597.83 |
| 2005-01-27 | 601.04 |
#2005-01-28| 597.90
#2005-01-31| 601.66
#2005-02-01| 602.78
#2005-02-02| 609.05
#2005-02-03| 606.99
#2005-02-04| 616.93
#2005-02-07| 614.55
#2005-02-08| 606.84
#2005-02-09| 606.50
#2005-02-10| 609.69
#2005-02-11| 616.72
#2005-02-14| 621.15
#2005-02-15| 624.82
#2005-02-16| 618.53
#2005-02-17| 622.28
#2005-02-18| 620.68
#2005-02-21| .
#2005-02-22| 614.28
#2005-02-23| 609.55
#2005-02-24| 607.68
#2005-02-25| 615.63
#2005-02-28| 622.01
#2005-03-01| 622.62
#2005-03-02| 613.91
#2005-03-03| 613.75
#2005-03-04| 622.31
#2005-03-07| 620.50
#2005-03-08| 628.65
#2005-03-09| 624.58
#2005-03-10| 621.62
#2005-03-11| 623.66
#2005-03-14| 618.46
#2005-03-15| 618.36
#2005-03-16| 616.91
#2005-03-17| 614.31
#2005-03-18| 611.47
#2005-03-21| 604.38
#2005-03-22| 603.12
#2005-03-23| 591.19
#2005-03-24| 591.93
#2005-03-25| .
#2005-03-28| 587.20
#2005-03-29| 587.17
#2005-03-30| 588.14
#2005-03-31| 590.32
#2005-04-01| 593.30
#2005-04-04| 585.51
#2005-04-05| 590.78
#2005-04-06| 594.15
#2005-04-07| 597.10
#2005-04-08| 595.64
#2005-04-11| 601.89
#2005-04-12| 597.74
#2005-04-13| 603.45
#2005-04-14| 594.78
#2005-04-15| 586.47
#2005-04-18| 576.86
#2005-04-19| 580.31
#2005-04-20| 579.52
#2005-04-21| 578.58
#2005-04-22| 583.64
#2005-04-25| 578.18
#2005-04-26| 578.58
#2005-04-27| 567.64
#2005-04-28| 565.95
#2005-04-29| 569.19
#2005-05-02| 571.03
#2005-05-03| 573.75
#2005-05-04| 581.18
#2005-05-05| 582.83
#2005-05-06| 582.18
#2005-05-09| 582.48
#2005-05-10| 585.59
#2005-05-11| 580.38
#2005-05-12| 579.40
#2005-05-13| 575.54
#2005-05-16| 574.28
#2005-05-17| 575.17
#2005-05-18| 586.26
#2005-05-19| 588.30
#2005-05-20| 585.16
#2005-05-23| 589.55
#2005-05-24| 587.54
#2005-05-25| 590.56
#2005-05-26| 589.87
#2005-05-27| 588.60
#2005-05-30| .
#2005-05-31| 582.96
#2005-06-01| 585.68
#2005-06-02| 584.14
#2005-06-03| 582.61
#2005-06-06| 582.09
#2005-06-07| 585.75
#2005-06-08| 587.69
#2005-06-09| 582.15
#2005-06-10| 584.20
#2005-06-13| 589.35
#2005-06-14| 588.17
#2005-06-15| 589.40
#2005-06-16| 592.60
#2005-06-17| 602.27
#2005-06-20| 596.37
#2005-06-21| 599.18
#2005-06-22| 599.39
#2005-06-23| 597.65
#2005-06-24| 594.44
#2005-06-27| 591.39
#2005-06-28| 591.80
#2005-06-29| 596.66
#2005-06-30| 600.58
#2005-07-01| 599.94
#2005-07-04| .
#2005-07-05| 593.15
#2005-07-06| 597.88
#2005-07-07| 590.59
#2005-07-08| 596.04
#2005-07-11| 605.44
#2005-07-12| 613.08
#2005-07-13| 611.73
#2005-07-14| 614.00
#2005-07-15| 607.63
#2005-07-18| 608.12
#2005-07-19| 609.04
#2005-07-20| 609.63
#2005-07-21| 619.39
#2005-07-22| 620.22
#2005-07-25| 617.54
#2005-07-26| 616.28
#2005-07-27| 620.76
#2005-07-28| 625.27
#2005-07-29| 626.85
#2005-08-01| 632.04
#2005-08-02| 632.67
#2005-08-03| 643.76
#2005-08-04| 641.98
#2005-08-05| 636.78
#2005-08-08| 643.07
#2005-08-09| 644.79
#2005-08-10| 649.70
#2005-08-11| 647.96
#2005-08-12| 645.63
#2005-08-15| 640.15
#2005-08-16| 640.53
#2005-08-17| 636.54
#2005-08-18| 625.63
#2005-08-19| 628.25
#2005-08-22| 634.29
#2005-08-23| 628.46
#2005-08-24| 629.59
#2005-08-25| 626.53
#2005-08-26| 628.61
#2005-08-29| 626.85
#2005-08-30| 620.84
#2005-08-31| 630.76
#2005-09-01| 648.30
#2005-09-02| 653.10
#2005-09-05| .
#2005-09-06| 654.13
#2005-09-07| 654.61
#2005-09-08| 646.07
#2005-09-09| 646.76
#2005-09-12| 640.74
#2005-09-13| 635.31
#2005-09-14| 636.88
#2005-09-15| 636.67
#2005-09-16| 640.41
#2005-09-19| 636.66
#2005-09-20| 637.79
#2005-09-21| 633.97
#2005-09-22| 628.50
#2005-09-23| 625.37
#2005-09-26| 627.43
#2005-09-27| 626.30
#2005-09-28| 629.41
#2005-09-29| 629.92
#2005-09-30| 636.63
#2005-10-03| 634.21
#2005-10-04| 639.52
#2005-10-05| 633.21
#2005-10-06| 635.27
#2005-10-07| 633.48
#2005-10-10| 632.22
#2005-10-11| 630.92
#2005-10-12| 628.51
#2005-10-13| 614.04
#2005-10-14| 619.10
#2005-10-17| 615.04
#2005-10-18| 605.38
#2005-10-19| 594.66
#2005-10-20| 595.40
#2005-10-21| 590.05
#2005-10-24| 595.59
#2005-10-25| 603.41
#2005-10-26| 602.16
#2005-10-27| 599.27
#2005-10-28| 596.52
#2005-10-31| 604.15
#2005-11-01| 608.31
#2005-11-02| 612.46
#2005-11-03| 616.18
#2005-11-04| 607.17
#2005-11-07| 609.10
#2005-11-08| 608.64
#2005-11-09| 606.27
#2005-11-10| 606.75
#2005-11-11| 609.69
#2005-11-14| 608.59
#2005-11-15| 605.25
#2005-11-16| 604.95
#2005-11-17| 615.42
#2005-11-18| 618.27
#2005-11-21| 622.56
#2005-11-22| 622.02
#2005-11-23| 633.39
#2005-11-24| .
#2005-11-25| 631.82
#2005-11-28| 632.44
#2005-11-29| 629.84
#2005-11-30| 628.97
#2005-12-01| 630.65
#2005-12-02| 632.35
#2005-12-05| 638.13
#2005-12-06| 644.07
#2005-12-07| 640.82
#2005-12-08| 646.03
#2005-12-09| 648.29
#2005-12-12| 653.67
#2005-12-13| 651.45
#2005-12-14| 659.32
#2005-12-15| 657.82
#2005-12-16| 663.31
#2005-12-19| 662.87
#2005-12-20| 657.81
#2005-12-21| 657.22
#2005-12-22| 659.03
#2005-12-23| 662.64
#2005-12-26| .
#2005-12-27| 665.35
#2005-12-28| 668.73
#2005-12-29| 667.47
#2005-12-30| 663.77
#2006-01-02| .
#2006-01-03| 682.66
#2006-01-04| 693.72
#2006-01-05| 691.71
#2006-01-06| 698.57
#2006-01-09| 694.14
#2006-01-10| 693.92
#2006-01-11| 702.20
#2006-01-12| 702.50
#2006-01-13| 701.31
#2006-01-16| .
#2006-01-17| 694.53
#2006-01-18| 689.95
#2006-01-19| 700.41
#2006-01-20| 699.78
#2006-01-23| 709.03
#2006-01-24| 710.92
#2006-01-25| 717.48
#2006-01-26| 732.77
#2006-01-27| 731.54
#2006-01-30| 726.37
#2006-01-31| 732.22
#2006-02-01| 740.33
#2006-02-02| 738.49
#2006-02-03| 735.35
#2006-02-06| 736.66
#2006-02-07| 733.48
#2006-02-08| 728.48
#2006-02-09| 737.20
#2006-02-10| 731.81
#2006-02-13| 735.16
#2006-02-14| 732.70
#2006-02-15| 732.88
#2006-02-16| 737.31
#2006-02-17| 742.84
#2006-02-20| .
#2006-02-21| 746.90
#2006-02-22| 756.50
#2006-02-23| 757.81
#2006-02-24| 757.23
#2006-02-27| 760.62
#2006-02-28| 756.24
#2006-03-01| 760.56
#2006-03-02| 755.03
#2006-03-03| 756.37
#2006-03-06| 761.39
#2006-03-07| 743.64
#2006-03-08| 737.66
#2006-03-09| 746.78
#2006-03-10| 750.29
#2006-03-13| 762.58
#2006-03-14| 771.63
#2006-03-15| 774.56
#2006-03-16| 787.04
#2006-03-17| 795.77
#2006-03-20| 799.79
#2006-03-21| 796.37
#2006-03-22| 795.50
#2006-03-23| 792.88
#2006-03-24| 798.77
#2006-03-27| 793.20
#2006-03-28| 790.25
#2006-03-29| 786.78
#2006-03-30| 803.57
#2006-03-31| 804.17
#2006-04-03| 812.89
#2006-04-04| 821.89
#2006-04-05| 822.71
#2006-04-06| 823.38
#2006-04-07| 807.77
#2006-04-10| 807.10
#2006-04-11| 796.13
#2006-04-12| 789.67
#2006-04-13| 788.96
#2006-04-14| .
#2006-04-17| 800.79
#2006-04-18| 799.05
#2006-04-19| 816.18
#2006-04-20| 817.86
#2006-04-21| 832.72
#2006-04-24| 832.71
#2006-04-25| 837.59
#2006-04-26| 847.88
#2006-04-27| 848.25
#2006-04-28| 851.96
#2006-05-01| 854.56
#2006-05-02| 859.67
#2006-05-03| 856.65
#2006-05-04| 864.90
#2006-05-05| 879.19
#2006-05-08| 887.05
#2006-05-09| 891.03
#2006-05-10| 896.28
#2006-05-11| 896.71
#2006-05-12| 877.76
#2006-05-15| 844.47
#2006-05-16| 840.46
#2006-05-17| 810.13
#2006-05-18| 804.79
#2006-05-19| 803.31
#2006-05-22| 767.15
#2006-05-23| 798.68
#2006-05-24| 780.54
#2006-05-25| 787.79
#2006-05-26| 807.73
#2006-05-29| .
#2006-05-30| 798.96
#2006-05-31| 805.59
#2006-06-01| 801.89
#2006-06-02| 816.79
#2006-06-05| 811.99
#2006-06-06| 778.28
#2006-06-07| 765.39
#2006-06-08| 729.88
#2006-06-09| 749.82
#2006-06-12| 739.00
#2006-06-13| 717.34
#2006-06-14| 732.02
#2006-06-15| 756.40
#2006-06-16| 752.24
#2006-06-19| 759.77
#2006-06-20| 764.72
#2006-06-21| 767.93
#2006-06-22| 767.33
#2006-06-23| 767.64
#2006-06-26| 767.78
#2006-06-27| 769.71
#2006-06-28| 766.30
#2006-06-29| 781.94
#2006-06-30| 808.85
#2006-07-03| 814.64
#2006-07-04| .
#2006-07-05| 805.97
#2006-07-06| 813.65
#2006-07-07| 814.48
#2006-07-10| 811.88
#2006-07-11| 802.44
#2006-07-12| 801.23
#2006-07-13| 787.13
#2006-07-14| 767.39
#2006-07-17| 750.83
#2006-07-18| 743.85
#2006-07-19| 767.29
#2006-07-20| 779.42
#2006-07-21| 770.73
#2006-07-24| 779.01
#2006-07-25| 783.49
#2006-07-26| 784.72
#2006-07-27| 807.46
#2006-07-28| 809.50
#2006-07-31| 811.21
#2006-08-01| 804.02
#2006-08-02| 823.28
#2006-08-03| 811.74
#2006-08-04| 828.93
#2006-08-07| 813.85
#2006-08-08| 817.86
#2006-08-09| 827.82
#2006-08-10| 811.40
#2006-08-11| 812.58
#2006-08-14| 820.34
#2006-08-15| 826.50
#2006-08-16| 836.39
#2006-08-17| 843.31
#2006-08-18| 839.57
#2006-08-21| 846.24
#2006-08-22| 842.94
#2006-08-23| 836.82
#2006-08-24| 835.83
#2006-08-25| 830.91
#2006-08-28| 837.66
#2006-08-29| 838.22
#2006-08-30| 846.93
#2006-08-31| 848.89
#2006-09-01| 855.85
#2006-09-04| .
#2006-09-05| 860.48
#2006-09-06| 855.15
#2006-09-07| 838.53
#2006-09-08| 837.90
#2006-09-11| 834.79
#2006-09-12| 842.44
#2006-09-13| 849.31
#2006-09-14| 853.50
#2006-09-15| 850.59
#2006-09-18| 857.26
#2006-09-19| 851.83
#2006-09-20| 860.43
#2006-09-21| 862.82
#2006-09-22| 858.48
#2006-09-25| 855.42
#2006-09-26| 860.15
#2006-09-27| 867.56
#2006-09-28| 869.05
#2006-09-29| 866.52
#2006-10-02| 873.74
#2006-10-03| 866.01
#2006-10-04| 867.98
#2006-10-05| 875.39
#2006-10-06| 868.58
#2006-10-09| 868.71
#2006-10-10| 871.05
#2006-10-11| 874.37
#2006-10-12| 885.29
#2006-10-13| 882.22
#2006-10-16| 885.98
#2006-10-17| 876.82
#2006-10-18| 883.15
#2006-10-19| 890.63
#2006-10-20| 893.56
#2006-10-23| 894.89
#2006-10-24| 892.89
#2006-10-25| 900.61
#2006-10-26| 905.76
#2006-10-27| 905.54
#2006-10-30| 902.13
#2006-10-31| 909.96
#2006-11-01| 915.23
#2006-11-02| 902.98
#2006-11-03| 906.08
#2006-11-06| 916.08
#2006-11-07| 923.52
#2006-11-08| 919.36
#2006-11-09| 924.62
#2006-11-10| 933.52
#2006-11-13| 941.10
#2006-11-14| 938.17
#2006-11-15| 949.08
#2006-11-16| 950.58
#2006-11-17| 945.22
#2006-11-20| 940.97
#2006-11-21| 945.58
#2006-11-22| 961.99
#2006-11-23| .
#2006-11-24| 962.79
#2006-11-27| 950.34
#2006-11-28| 944.06
#2006-11-29| 965.34
#2006-11-30| 969.94
#2006-12-01| 966.34
#2006-12-04| 974.14
#2006-12-05| 980.42
#2006-12-06| 985.85
#2006-12-07| 990.70
#2006-12-08| 993.81
#2006-12-11| 993.74
#2006-12-12| 999.67
#2006-12-13|1002.22
#2006-12-14|1003.65
#2006-12-15|1007.76
#2006-12-18|1007.52
#2006-12-19|1007.71
#2006-12-20|1017.97
#2006-12-21|1016.84
#2006-12-22|1009.46
#2006-12-25| .
#2006-12-26|1007.26
#2006-12-27|1014.98
#2006-12-28|1017.25
#2006-12-29|1019.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1029.61
#2007-01-04|1013.79
#2007-01-05| 997.28
#2007-01-08|1001.53
#2007-01-09|1010.28
#2007-01-10| 996.70
#2007-01-11|1008.04
#2007-01-12|1014.81
#2007-01-15| .
#2007-01-16|1013.56
#2007-01-17|1019.87
#2007-01-18|1024.02
#2007-01-19|1043.55
#2007-01-22|1043.07
#2007-01-23|1050.29
#2007-01-24|1056.15
#2007-01-25|1051.90
#2007-01-26|1044.72
#2007-01-29|1055.01
#2007-01-30|1059.82
#2007-01-31|1059.49
#2007-02-01|1073.69
#2007-02-02|1080.39
#2007-02-05|1077.37
#2007-02-06|1078.45
#2007-02-07|1088.01
#2007-02-08|1083.19
#2007-02-09|1088.52
#2007-02-12|1074.14
#2007-02-13|1082.87
#2007-02-14|1107.20
#2007-02-15|1108.24
#2007-02-16|1102.79
#2007-02-19| .
#2007-02-20|1120.03
#2007-02-21|1112.26
#2007-02-22|1114.40
#2007-02-23|1116.27
#2007-02-26|1127.21
#2007-02-27|1087.75
#2007-02-28|1072.54
#2007-03-01|1057.22
#2007-03-02|1052.23
#2007-03-05|1031.15
#2007-03-06|1048.25
#2007-03-07|1062.82
#2007-03-08|1075.60
#2007-03-09|1074.72
#2007-03-12|1073.83
#2007-03-13|1065.41
#2007-03-14|1036.17
#2007-03-15|1057.05
#2007-03-16|1065.25
#2007-03-19|1082.29
#2007-03-20|1095.46
#2007-03-21|1104.28
#2007-03-22|1129.10
#2007-03-23|1127.95
#2007-03-26|1129.26
#2007-03-27|1129.60
#2007-03-28|1119.25
#2007-03-29|1131.98
#2007-03-30|1134.27
#2007-04-02|1143.90
#2007-04-03|1164.69
#2007-04-04|1164.60
#2007-04-05|1177.43
#2007-04-06| .
#2007-04-09|1170.93
#2007-04-10|1181.93
#2007-04-11|1180.34
#2007-04-12|1179.21
#2007-04-13|1180.63
#2007-04-16|1187.48
#2007-04-17|1190.65
#2007-04-18|1183.69
#2007-04-19|1186.80
#2007-04-20|1205.50
#2007-04-23|1205.44
#2007-04-24|1193.81
#2007-04-25|1204.45
#2007-04-26|1198.26
#2007-04-27|1201.14
#2007-04-30|1208.12
#2007-05-01|1204.09
#2007-05-02|1213.78
#2007-05-03|1224.12
#2007-05-04|1244.77
#2007-05-07|1253.92
#2007-05-08|1232.74
#2007-05-09|1230.35
#2007-05-10|1215.62
#2007-05-11|1217.67
#2007-05-14|1221.84
#2007-05-15|1236.41
#2007-05-16|1235.00
#2007-05-17|1233.76
#2007-05-18|1245.97
#2007-05-21|1247.71
#2007-05-22|1258.79
#2007-05-23|1267.38
#2007-05-24|1260.12
#2007-05-25|1251.69
#2007-05-28| .
#2007-05-29|1258.10
#2007-05-30|1244.05
#2007-05-31|1267.69
#2007-06-01|1280.33
#2007-06-04|1277.41
#2007-06-05|1272.52
#2007-06-06|1240.82
#2007-06-07|1216.91
#2007-06-08|1203.79
#2007-06-11|1215.84
#2007-06-12|1195.95
#2007-06-13|1198.97
#2007-06-14|1224.66
#2007-06-15|1243.29
#2007-06-18|1245.41
#2007-06-19|1238.83
#2007-06-20|1249.66
#2007-06-21|1231.38
#2007-06-22|1230.88
#2007-06-25|1228.94
#2007-06-26|1227.40
#2007-06-27|1217.26
#2007-06-28|1234.17
#2007-06-29|1247.81
#2007-07-02|1258.37
#2007-07-03|1265.12
#2007-07-04| .
#2007-07-05|1267.88
#2007-07-06|1277.68
#2007-07-09|1282.05
#2007-07-10|1277.30
#2007-07-11|1275.43
#2007-07-12|1292.66
#2007-07-13|1292.64
#2007-07-16|1293.46
#2007-07-17|1289.21
#2007-07-18|1275.63
#2007-07-19|1285.24
#2007-07-20|1262.39
#2007-07-23|1267.50
#2007-07-24|1249.71
#2007-07-25|1226.63
#2007-07-26|1193.22
#2007-07-27|1184.35
#2007-07-30|1184.82
#2007-07-31|1210.15
#2007-08-01|1187.72
#2007-08-02|1199.97
#2007-08-03|1193.86
#2007-08-06|1171.23
#2007-08-07|1178.36
#2007-08-08|1199.39
#2007-08-09|1165.31
#2007-08-10|1131.18
#2007-08-13|1149.26
#2007-08-14|1132.97
#2007-08-15|1117.58
#2007-08-16|1064.21
#2007-08-17|1079.01
#2007-08-20|1083.20
#2007-08-21|1087.01
#2007-08-22|1117.47
#2007-08-23|1126.11
#2007-08-24|1139.69
#2007-08-27|1146.45
#2007-08-28|1129.11
#2007-08-29|1139.05
#2007-08-30|1148.85
#2007-08-31|1164.99
#2007-09-03| .
#2007-09-04|1173.05
#2007-09-05|1154.19
#2007-09-06|1146.63
#2007-09-07|1120.32
#2007-09-10|1097.76
#2007-09-11|1121.87
#2007-09-12|1130.07
#2007-09-13|1132.43
#2007-09-14|1107.00
#2007-09-17|1080.39
#2007-09-18|1108.45
#2007-09-19|1154.93
#2007-09-20|1153.63
#2007-09-21|1160.64
#2007-09-24|1155.50
#2007-09-25|1132.93
#2007-09-26|1142.35
#2007-09-27|1164.12
#2007-09-28|1172.22
#2007-10-01|1186.24
#2007-10-02|1197.88
#2007-10-03|1212.99
#2007-10-04|1207.44
#2007-10-05|1216.18
#2007-10-08|1209.49
#2007-10-09|1210.71
#2007-10-10|1222.68
#2007-10-11|1233.54
#2007-10-12|1210.31
#2007-10-15|1206.61
#2007-10-16|1182.91
#2007-10-17|1198.93
#2007-10-18|1188.79
#2007-10-19|1180.90
#2007-10-22|1150.12
#2007-10-23|1181.52
#2007-10-24|1181.22
#2007-10-25|1210.41
#2007-10-26|1223.50
#2007-10-29|1235.16
#2007-10-30|1229.00
#2007-10-31|1238.91
#2007-11-01|1220.95
#2007-11-02|1217.01
#2007-11-05|1205.88
#2007-11-06|1224.03
#2007-11-07|1223.26
#2007-11-08|1220.93
#2007-11-09|1203.02
#2007-11-12|1190.53
#2007-11-13|1183.16
#2007-11-14|1212.09
#2007-11-15|1189.96
#2007-11-16|1184.15
#2007-11-19|1149.72
#2007-11-20|1175.95
#2007-11-21|1139.98
#2007-11-22| .
#2007-11-23|1160.86
#2007-11-26|1155.53
#2007-11-27|1147.40
#2007-11-28|1165.95
#2007-11-29|1181.02
#2007-11-30|1192.93
#2007-12-03|1181.55
#2007-12-04|1164.96
#2007-12-05|1185.88
#2007-12-06|1182.90
#2007-12-07|1200.36
#2007-12-10|1236.96
#2007-12-11|1236.80
#2007-12-12|1239.28
#2007-12-13|1198.36
#2007-12-14|1190.40
#2007-12-17|1156.92
#2007-12-18|1149.21
#2007-12-19|1130.81
#2007-12-20|1114.16
#2007-12-21|1140.38
#2007-12-24|1145.78
#2007-12-25| .
#2007-12-26|1152.33
#2007-12-27|1159.77
#2007-12-28|1168.47
#2007-12-31|1162.58
#2008-01-01| .
#2008-01-02|1149.83
#2008-01-03|1133.63
#2008-01-04|1108.60
#2008-01-07|1077.49
#2008-01-08|1086.68
#2008-01-09|1061.98
#2008-01-10|1057.02
#2008-01-11|1066.94
#2008-01-14|1093.41
#2008-01-15|1059.15
#2008-01-16|1042.26
#2008-01-17|1034.09
#2008-01-18|1030.12
#2008-01-21| .
#2008-01-22|1015.08
#2008-01-23| 993.79
#2008-01-24|1056.30
#2008-01-25|1041.44
#2008-01-28|1028.14
#2008-01-29|1046.63
#2008-01-30|1039.23
#2008-01-31|1032.62
#2008-02-01|1076.86
#2008-02-04|1087.66
#2008-02-05|1025.52
#2008-02-06|1025.03
#2008-02-07| 989.60
#2008-02-08| 993.36
#2008-02-11| 983.75
#2008-02-12|1023.13
#2008-02-13|1025.36
#2008-02-14|1043.13
#2008-02-15|1038.30
#2008-02-18| .
#2008-02-19|1071.72
#2008-02-20|1051.72
#2008-02-21|1076.29
#2008-02-22|1069.22
#2008-02-25|1088.55
#2008-02-26|1110.05
#2008-02-27|1118.68
#2008-02-28|1105.90
#2008-02-29|1093.15
#2008-03-03|1074.57
#2008-03-04|1062.35
#2008-03-05|1090.83
#2008-03-06|1077.79
#2008-03-07|1071.68
#2008-03-10|1053.24
#2008-03-11|1070.86
#2008-03-12|1093.51
#2008-03-13|1079.44
#2008-03-14|1072.92
#2008-03-17|1043.48
#2008-03-18|1080.03
#2008-03-19|1061.75
#2008-03-20|1044.73
#2008-03-21| .
#2008-03-24|1044.61
#2008-03-25|1094.18
#2008-03-26|1103.76
#2008-03-27|1117.43
#2008-03-28|1109.50
#2008-03-31|1121.91
#2008-04-01|1137.53
#2008-04-02|1150.28
#2008-04-03|1143.77
#2008-04-04|1151.23
#2008-04-07|1159.65
#2008-04-08|1140.40
#2008-04-09|1138.72
#2008-04-10|1129.47
#2008-04-11|1119.18
#2008-04-14|1109.74
#2008-04-15|1109.82
#2008-04-16|1143.13
#2008-04-17|1140.28
#2008-04-18|1147.25
#2008-04-21|1147.09
#2008-04-22|1137.63
#2008-04-23|1148.29
#2008-04-24|1134.71
#2008-04-25|1147.04
#2008-04-28|1157.95
#2008-04-29|1135.83
#2008-04-30|1131.74
#2008-05-01|1122.64
#2008-05-02|1133.92
#2008-05-05|1142.84
#2008-05-06|1135.50
#2008-05-07|1143.59
#2008-05-08|1142.91
#2008-05-09|1133.15
#2008-05-12|1140.45
#2008-05-13|1134.46
#2008-05-14|1145.12
#2008-05-15|1151.23
#2008-05-16|1174.36
#2008-05-19|1188.04
#2008-05-20|1179.67
#2008-05-21|1175.33
#2008-05-22|1176.00
#2008-05-23|1155.97
#2008-05-26| .
#2008-05-27|1156.17
#2008-05-28|1155.47
#2008-05-29|1142.95
#2008-05-30|1155.78
#2008-06-02|1139.58
#2008-06-03|1137.24
#2008-06-04|1120.51
#2008-06-05|1126.45
#2008-06-06|1112.08
#2008-06-09|1089.82
#2008-06-10|1064.00
#2008-06-11|1045.18
#2008-06-12|1043.80
#2008-06-13|1042.30
#2008-06-16|1048.48
#2008-06-17|1046.87
#2008-06-18|1019.46
#2008-06-19|1012.70
#2008-06-20|1007.76
#2008-06-23| 987.49
#2008-06-24| 976.35
#2008-06-25|1004.24
#2008-06-26| 981.06
#2008-06-27| 984.75
#2008-06-30| 981.69
#2008-07-01| 947.15
#2008-07-02| 923.64
#2008-07-03| 923.91
#2008-07-04| .
#2008-07-07| 921.98
#2008-07-08| 899.52
#2008-07-09| 919.10
#2008-07-10| 892.35
#2008-07-11| 862.28
#2008-07-14| 878.41
#2008-07-15| 857.11
#2008-07-16| 860.24
#2008-07-17| 913.57
#2008-07-18| 927.57
#2008-07-21| 933.09
#2008-07-22| 923.27
#2008-07-23| 932.18
#2008-07-24| 900.15
#2008-07-25| 906.20
#2008-07-28| 896.07
#2008-07-29| 884.25
#2008-07-30| 897.73
#2008-07-31| 899.97
#2008-08-01| 878.21
#2008-08-04| 864.86
#2008-08-05| 884.64
#2008-08-06| 902.24
#2008-08-07| 900.07
#2008-08-08| 897.19
#2008-08-11| 917.19
#2008-08-12| 907.81
#2008-08-13| 875.90
#2008-08-14| 882.33
#2008-08-15| 877.43
#2008-08-18| 877.10
#2008-08-19| 841.01
#2008-08-20| 840.10
#2008-08-21| 836.98
#2008-08-22| 858.82
#2008-08-25| 845.62
#2008-08-26| 841.26
#2008-08-27| 847.37
#2008-08-28| 865.27
#2008-08-29| 872.25
#2008-09-01| .
#2008-09-02| 887.88
#2008-09-03| 871.16
#2008-09-04| 840.29
#2008-09-05| 810.38
#2008-09-08| 840.89
#2008-09-09| 823.37
#2008-09-10| 812.09
#2008-09-11| 788.80
#2008-09-12| 811.10
#2008-09-15| 791.88
#2008-09-16| 778.91
#2008-09-17| 761.56
#2008-09-18| 767.31
#2008-09-19| 839.72
#2008-09-22| 825.81
#2008-09-23| 801.90
#2008-09-24| 791.92
#2008-09-25| 806.42
#2008-09-26| 784.41
#2008-09-29| 727.28
#2008-09-30| 720.13
#2008-10-01| 710.33
#2008-10-02| 680.92
#2008-10-03| 695.24
#2008-10-06| 632.01
#2008-10-07| 626.08
#2008-10-08| 604.28
#2008-10-09| 607.95
#2008-10-10| 570.49
#2008-10-13| 634.06
#2008-10-14| 656.86
#2008-10-15| 593.66
#2008-10-16| 546.22
#2008-10-17| 543.48
#2008-10-20| 556.96
#2008-10-21| 566.87
#2008-10-22| 520.39
#2008-10-23| 509.02
#2008-10-24| 488.62
#2008-10-27| 463.88
#2008-10-28| 475.81
#2008-10-29| 534.27
#2008-10-30| 547.02
#2008-10-31| 551.05
#2008-11-03| 559.68
#2008-11-04| 589.12
#2008-11-05| 587.92
#2008-11-06| 531.82
#2008-11-07| 535.50
#2008-11-10| 552.89
#2008-11-11| 517.73
#2008-11-12| 498.74
#2008-11-13| 493.32
#2008-11-14| 503.56
#2008-11-17| 483.45
#2008-11-18| 473.34
#2008-11-19| 452.99
#2008-11-20| 427.45
#2008-11-21| 424.96
#2008-11-24| 481.28
#2008-11-25| 507.14
#2008-11-26| 502.30
#2008-11-27| .
#2008-11-28| 507.69
#2008-12-01| 476.73
#2008-12-02| 492.89
#2008-12-03| 486.33
#2008-12-04| 491.81
#2008-12-05| 468.59
#2008-12-08| 515.68
#2008-12-09| 530.54
#2008-12-10| 547.40
#2008-12-11| 553.13
#2008-12-12| 543.29
#2008-12-15| 555.66
#2008-12-16| 559.72
#2008-12-17| 591.47
#2008-12-18| 593.34
#2008-12-19| 562.95
#2008-12-22| 553.76
#2008-12-23| 555.26
#2008-12-24| 554.22
#2008-12-25| .
#2008-12-26| 556.54
#2008-12-29| 569.63
#2008-12-30| 577.12
#2008-12-31| 569.35
#2009-01-01| .
#2009-01-02| 587.39
#2009-01-05| 587.20
#2009-01-06| 594.84
#2009-01-07| 606.32
#2009-01-08| 597.86
#2009-01-09| 588.81
#2009-01-12| 562.83
#2009-01-13| 540.48
#2009-01-14| 506.47
#2009-01-15| 500.28
#2009-01-16| 518.04
#2009-01-19| .
#2009-01-20| 481.82
#2009-01-21| 479.61
#2009-01-22| 479.75
#2009-01-23| 462.93
#2009-01-26| 490.02
#2009-01-27| 488.14
#2009-01-28| 510.93
#2009-01-29| 492.03
#2009-01-30| 478.40
#2009-02-02| 466.00
#2009-02-03| 477.35
#2009-02-04| 499.55
#2009-02-05| 498.16
#2009-02-06| 522.79
#2009-02-09| 537.90
#2009-02-10| 518.39
#2009-02-11| 512.66
#2009-02-12| 495.14
#2009-02-13| 505.88
#2009-02-16| .
#2009-02-17| 459.70
#2009-02-18| 456.96
#2009-02-19| 464.27
#2009-02-20| 432.42
#2009-02-23| 429.77
#2009-02-24| 422.18
#2009-02-25| 423.36
#2009-02-26| 429.36
#2009-02-27| 420.95
#2009-03-02| 400.67
#2009-03-03| 395.05
#2009-03-04| 424.86
#2009-03-05| 401.99
#2009-03-06| 401.48
#2009-03-09| 389.97
#2009-03-10| 418.02
#2009-03-11| 429.96
#2009-03-12| 435.42
#2009-03-13| 435.39
#2009-03-16| 453.14
#2009-03-17| 448.15
#2009-03-18| 448.93
#2009-03-19| 476.27
#2009-03-20| 474.35
#2009-03-23| 486.02
#2009-03-24| 482.88
#2009-03-25| 490.09
#2009-03-26| 488.73
#2009-03-27| 474.20
#2009-03-30| 449.79
#2009-03-31| 470.09
#2009-04-01| 482.00
#2009-04-02| 525.32
#2009-04-03| 529.41
#2009-04-06| 523.37
#2009-04-07| 506.68
#2009-04-08| 510.61
#2009-04-09| 525.48
#2009-04-10| .
#2009-04-13| 530.20
#2009-04-14| 543.13
#2009-04-15| 529.42
#2009-04-16| 544.55
#2009-04-17| 553.04
#2009-04-20| 520.05
#2009-04-21| 521.27
#2009-04-22| 554.70
#2009-04-23| 556.79
#2009-04-24| 572.11
#2009-04-27| 574.67
#2009-04-28| 559.76
#2009-04-29| 581.29
#2009-04-30| 595.09
#2009-05-01| 595.58
#2009-05-04| 616.43
#2009-05-05| 622.47
#2009-05-06| 619.82
#2009-05-07| 612.41
#2009-05-08| 624.16
#2009-05-11| 611.59
#2009-05-12| 607.27
#2009-05-13| 581.51
#2009-05-14| 587.82
#2009-05-15| 597.37
#2009-05-18| 601.70
#2009-05-19| 630.27
#2009-05-20| 643.88
#2009-05-21| 625.55
#2009-05-22| 634.16
#2009-05-25| .
#2009-05-26| 632.08
#2009-05-27| 634.71
#2009-05-28| 616.46
#2009-05-29| 625.50
#2009-06-01| 649.04
#2009-06-02| 666.04
#2009-06-03| 642.64
#2009-06-04| 639.87
#2009-06-05| 638.07
#2009-06-08| 621.21
#2009-06-09| 628.03
#2009-06-10| 636.44
#2009-06-11| 639.41
#2009-06-12| 640.92
#2009-06-15| 621.19
#2009-06-16| 622.27
#2009-06-17| 599.97
#2009-06-18| 607.84
#2009-06-19| 617.91
#2009-06-22| 585.93
#2009-06-23| 589.01
#2009-06-24| 606.06
#2009-06-25| 599.76
#2009-06-26| 609.83
#2009-06-29| 623.26
#2009-06-30| 616.01
#2009-07-01| 626.01
#2009-07-02| 602.12
#2009-07-03| .
#2009-07-06| 583.85
#2009-07-07| 587.15
#2009-07-08| 581.00
#2009-07-09| 588.92
#2009-07-10| 575.52
#2009-07-13| 588.42
#2009-07-14| 594.45
#2009-07-15| 612.21
#2009-07-16| 616.71
#2009-07-17| 623.53
#2009-07-20| 638.48
#2009-07-21| 650.59
#2009-07-22| 649.94
#2009-07-23| 668.08
#2009-07-24| 665.77
#2009-07-27| 666.87
#2009-07-28| 655.68
#2009-07-29| 659.01
#2009-07-30| 674.50
#2009-07-31| 680.62
#2009-08-03| 708.34
#2009-08-04| 704.39
#2009-08-05| 699.64
#2009-08-06| 698.73
#2009-08-07| 697.55
#2009-08-10| 697.97
#2009-08-11| 687.02
#2009-08-12| 696.87
#2009-08-13| 717.36
#2009-08-14| 707.29
#2009-08-17| 681.93
#2009-08-18| 690.23
#2009-08-19| 693.29
#2009-08-20| 715.74
#2009-08-21| 740.10
#2009-08-24| 757.31
#2009-08-25| 764.48
#2009-08-26| 744.95
#2009-08-27| 741.45
#2009-08-28| 759.96
#2009-08-31| 753.25
#2009-09-01| 734.00
#2009-09-02| 719.06
#2009-09-03| 726.42
#2009-09-04| 737.89
#2009-09-07| .
#2009-09-08| 767.31
#2009-09-09| 786.77
#2009-09-10| 782.75
#2009-09-11| 796.70
#2009-09-14| 791.09
#2009-09-15| 793.85
#2009-09-16| 814.01
#2009-09-17| 829.05
#2009-09-18| 831.17
#2009-09-21| 809.38
#2009-09-22| 819.57
#2009-09-23| 815.66
#2009-09-24| 796.66
#2009-09-25| 786.91
#2009-09-28| 799.60
#2009-09-29| 793.61
#2009-09-30| 795.10
#2009-10-01| 776.03
#2009-10-02| 762.47
#2009-10-05| 773.15
#2009-10-06| 802.93
#2009-10-07| 800.35
#2009-10-08| 822.51
#2009-10-09| 821.96
#2009-10-12| 837.48
#2009-10-13| 827.43
#2009-10-14| 848.39
#2009-10-15| 852.68
#2009-10-16| 836.06
#2009-10-19| 852.37
#2009-10-20| 839.88
#2009-10-21| 838.64
#2009-10-22| 825.64
#2009-10-23| 823.22
#2009-10-26| 802.64
#2009-10-27| 790.02
#2009-10-28| 754.88
#2009-10-29| 782.27
#2009-10-30| 755.18
#2009-11-02| 766.69
#2009-11-03| 751.62
#2009-11-04| 783.66
#2009-11-05| 798.28
#2009-11-06| 790.92
#2009-11-09| 815.19
#2009-11-10| 814.45
#2009-11-11| 822.92
#2009-11-12| 815.46
#2009-11-13| 819.42
#2009-11-16| 839.84
#2009-11-17| 820.31
#2009-11-18| 828.77
#2009-11-19| 802.88
#2009-11-20| 796.55
#2009-11-23| 823.02
#2009-11-24| 815.17
#2009-11-25| 825.43
#2009-11-26| .
#2009-11-27| 799.90
#2009-11-30| 789.84
#2009-12-01| 825.11
#2009-12-02| 832.83
#2009-12-03| 834.49
#2009-12-04| 831.88
#2009-12-07| 828.88
#2009-12-08| 807.05
#2009-12-09| 800.99
#2009-12-10| 808.14
#2009-12-11| 807.89
#2009-12-14| 819.05
#2009-12-15| 811.95
#2009-12-16| 819.21
#2009-12-17| 800.39
#2009-12-18| 790.76
#2009-12-21| 804.19
#2009-12-22| 806.59
#2009-12-23| 815.22
#2009-12-24| 814.54
#2009-12-25| .
#2009-12-28| 820.80
#2009-12-29| 829.98
#2009-12-30| 819.70
#2009-12-31| 820.05
#2010-01-01| .
#2010-01-04| 840.12
#2010-01-05| 841.06
#2010-01-06| 842.89
#2010-01-07| 837.44
#2010-01-08| 843.51
#2010-01-11| 858.59
#2010-01-12| 845.63
#2010-01-13| 848.23
#2010-01-14| 853.22
#2010-01-15| 837.35
#2010-01-18| .
#2010-01-19| 839.18
#2010-01-20| 813.55
#2010-01-21| 793.68
#2010-01-22| 789.75
#2010-01-25| 786.49
#2010-01-26| 783.57
#2010-01-27| 764.46
#2010-01-28| 750.32
#2010-01-29| 761.63
#2010-02-01| 760.81
#2010-02-02| 776.31
#2010-02-03| 776.40
#2010-02-04| 745.42
#2010-02-05| 718.99
#2010-02-08| 722.86
#2010-02-09| 728.70
#2010-02-10| 728.90
#2010-02-11| 716.79
#2010-02-12| 705.41
#2010-02-15| .
#2010-02-16| 719.90
#2010-02-17| 735.60
#2010-02-18| 737.62
#2010-02-19| 729.64
#2010-02-22| 730.92
#2010-02-23| 719.97
#2010-02-24| 715.27
#2010-02-25| 697.78
#2010-02-26| 716.93
#2010-03-01| 720.76
#2010-03-02| 733.22
#2010-03-03| 749.40
#2010-03-04| 749.86
#2010-03-05| 763.45
#2010-03-08| 767.90
#2010-03-09| 764.11
#2010-03-10| 776.15
#2010-03-11| 775.16
#2010-03-12| 782.46
#2010-03-15| 768.87
#2010-03-16| 781.36
#2010-03-17| 796.58
#2010-03-18| 785.65
#2010-03-19| 778.00
#2010-03-22| 775.47
#2010-03-23| 786.05
#2010-03-24| 769.41
#2010-03-25| 775.49
#2010-03-26| 776.24
#2010-03-29| 780.09
#2010-03-30| 777.43
#2010-03-31| 782.87
#2010-04-01| 796.22
#2010-04-02| .
#2010-04-05| 793.76
#2010-04-06| 796.41
#2010-04-07| 794.46
#2010-04-08| 786.36
#2010-04-09| 808.23
#2010-04-12| 817.08
#2010-04-13| 808.09
#2010-04-14| 821.80
#2010-04-15| 820.70
#2010-04-16| 815.39
#2010-04-19| 806.01
#2010-04-20| 818.38
#2010-04-21| 812.75
#2010-04-22| 793.99
#2010-04-23| 821.62
#2010-04-26| 829.69
#2010-04-27| 798.34
#2010-04-28| 777.83
#2010-04-29| 799.50
#2010-04-30| 801.18
#2010-05-03| 795.43
#2010-05-04| 754.74
#2010-05-05| 724.79
#2010-05-06| 702.74
#2010-05-07| 673.99
#2010-05-10| 740.89
#2010-05-11| 730.06
#2010-05-12| 742.81
#2010-05-13| 734.10
#2010-05-14| 697.50
#2010-05-17| 683.62
#2010-05-18| 698.02
#2010-05-19| 668.38
#2010-05-20| 649.42
#2010-05-21| 659.39
#2010-05-24| 654.29
#2010-05-25| 621.14
#2010-05-26| 641.33
#2010-05-27| 667.58
#2010-05-28| 666.38
#2010-05-31| .
#2010-06-01| 667.84
#2010-06-02| 662.26
#2010-06-03| 672.95
#2010-06-04| 646.59
#2010-06-07| 638.19
#2010-06-08| 631.47
#2010-06-09| 652.92
#2010-06-10| 677.05
#2010-06-11| 680.27
#2010-06-14| 700.99
#2010-06-15| 709.53
#2010-06-16| 704.91
#2010-06-17| 709.65
#2010-06-18| 713.00
#2010-06-21| 723.32
#2010-06-22| 709.42
#2010-06-23| 691.05
#2010-06-24| 679.65
#2010-06-25| 669.55
#2010-06-28| 684.37
#2010-06-29| 648.16
#2010-06-30| 649.49
#2010-07-01| 639.13
#2010-07-02| 648.46
#2010-07-05| .
#2010-07-06| 666.78
#2010-07-07| 659.65
#2010-07-08| 667.59
#2010-07-09| 666.23
#2010-07-12| 666.61
#2010-07-13| 686.85
#2010-07-14| 688.52
#2010-07-15| 687.87
#2010-07-16| 672.49
#2010-07-19| 667.51
#2010-07-20| 663.45
#2010-07-21| 673.25
#2010-07-22| 698.36
#2010-07-23| 697.41
#2010-07-26| 709.71
#2010-07-27| 712.33
#2010-07-28| 708.56
#2010-07-29| 717.58
#2010-07-30| 703.67
#2010-08-02| 731.12
#2010-08-03| 729.92
#2010-08-04| 723.17
#2010-08-05| 726.56
#2010-08-06| 723.07
#2010-08-09| 730.38
#2010-08-10| 710.56
#2010-08-11| 680.81
#2010-08-12| 670.88
#2010-08-13| 663.85
#2010-08-16| 670.94
#2010-08-17| 686.79
#2010-08-18| 686.01
#2010-08-19| 669.58
#2010-08-20| 648.58
#2010-08-23| 650.22
#2010-08-24| 625.18
#2010-08-25| 619.70
#2010-08-26| 630.17
#2010-08-27| 635.13
#2010-08-30| 632.31
#2010-08-31| 634.88
#2010-09-01| 662.04
#2010-09-02| 665.92
#2010-09-03| 675.60
#2010-09-06| .
#2010-09-07| 666.48
#2010-09-08| 671.92
#2010-09-09| 677.62
#2010-09-10| 676.04
#2010-09-13| 692.51
#2010-09-14| 696.74
#2010-09-15| 695.87
#2010-09-16| 691.51
#2010-09-17| 692.02
#2010-09-20| 702.57
#2010-09-21| 712.32
#2010-09-22| 717.48
#2010-09-23| 709.08
#2010-09-24| 723.22
#2010-09-27| 723.71
#2010-09-28| 727.24
#2010-09-29| 728.08
#2010-09-30| 728.33
#2010-10-01| 725.65
#2010-10-04| 718.13
#2010-10-05| 741.02
#2010-10-06| 753.80
#2010-10-07| 745.85
#2010-10-08| 747.69
#2010-10-11| 751.34
#2010-10-12| 744.60
#2010-10-13| 762.84
#2010-10-14| 774.05
#2010-10-15| 768.97
#2010-10-18| 764.19
#2010-10-19| 750.46
#2010-10-20| 765.18
#2010-10-21| 779.78
#2010-10-22| 768.85
#2010-10-25| 773.58
#2010-10-26| 764.06
#2010-10-27| 751.82
#2010-10-28| 758.64
#2010-10-29| 755.16
#2010-11-01| 758.97
#2010-11-02| 768.33
#2010-11-03| 770.49
#2010-11-04| 806.91
#2010-11-05| 799.63
#2010-11-08| 795.75
#2010-11-09| 808.13
#2010-11-10| 792.92
#2010-11-11| 780.03
#2010-11-12| 776.05
#2010-11-15| 780.33
#2010-11-16| 759.28
#2010-11-17| 765.96
#2010-11-18| 786.49
#2010-11-19| 793.23
#2010-11-22| 786.44
#2010-11-23| 761.77
#2010-11-24| 764.79
#2010-11-25| .
#2010-11-26| 753.57
#2010-11-29| 733.56
#2010-11-30| 726.17
#2010-12-01| 743.41
#2010-12-02| 769.91
#2010-12-03| 785.08
#2010-12-06| 779.65
#2010-12-07| 798.25
#2010-12-08| 790.17
#2010-12-09| 791.69
#2010-12-10| 794.38
#2010-12-13| 809.40
#2010-12-14| 813.03
#2010-12-15| 805.59
#2010-12-16| 800.74
#2010-12-17| 800.10
#2010-12-20| 802.79
#2010-12-21| 816.58
#2010-12-22| 810.59
#2010-12-23| 804.65
#2010-12-24| .
#2010-12-27| 803.45
#2010-12-28| 805.07
#2010-12-29| 813.35
#2010-12-30| 815.84
#2010-12-31| 820.06
#2011-01-03| 830.45
#2011-01-04| 823.38
#2011-01-05| 801.69
#2011-01-06| 789.61
#2011-01-07| 782.09
#2011-01-10| 772.93
#2011-01-11| 788.02
#2011-01-12| 806.72
#2011-01-13| 816.33
#2011-01-14| 822.57
#2011-01-17| .
#2011-01-18| 824.97
#2011-01-19| 823.52
#2011-01-20| 815.20
#2011-01-21| 833.83
#2011-01-24| 846.30
#2011-01-25| 847.26
#2011-01-26| 850.06
#2011-01-27| 848.81
#2011-01-28| 830.95
#2011-01-31| 830.80
#2011-02-01| 841.87
#2011-02-02| 834.61
#2011-02-03| 820.95
#2011-02-04| 830.76
#2011-02-07| 839.38
#2011-02-08| 846.46
#2011-02-09| 846.98
#2011-02-10| 838.01
#2011-02-11| 842.45
#2011-02-14| 839.10
#2011-02-15| 837.43
#2011-02-16| 839.17
#2011-02-17| 842.01
#2011-02-18| 858.73
#2011-02-21| .
#2011-02-22| 838.00
#2011-02-23| 829.85
#2011-02-24| 827.87
#2011-02-25| 841.71
#2011-02-28| 852.52
#2011-03-01| 846.91
#2011-03-02| 845.13
#2011-03-03| 856.33
#2011-03-04| 852.04
#2011-03-07| 854.52
#2011-03-08| 855.13
#2011-03-09| 852.32
#2011-03-10| 835.02
#2011-03-11| 826.33
#2011-03-14| 827.00
#2011-03-15| 812.15
#2011-03-16| 794.83
#2011-03-17| 817.75
#2011-03-18| 831.13
#2011-03-21| 850.16
#2011-03-22| 845.29
#2011-03-23| 847.35
#2011-03-24| 865.10
#2011-03-25| 866.54
#2011-03-28| 866.06
#2011-03-29| 869.69
#2011-03-30| 875.77
#2011-03-31| 875.68
#2011-04-01| 885.04
#2011-04-04| 892.69
#2011-04-05| 890.26
#2011-04-06| 901.61
#2011-04-07| 893.66
#2011-04-08| 910.71
#2011-04-11| 898.30
#2011-04-12| 887.71
#2011-04-13| 902.49
#2011-04-14| 893.23
#2011-04-15| 890.22
#2011-04-18| 860.09
#2011-04-19| 870.26
#2011-04-20| 902.84
#2011-04-21| 918.46
#2011-04-22| .
#2011-04-25| 918.04
#2011-04-26| 925.56
#2011-04-27| 928.66
#2011-04-28| 943.28
#2011-04-29| 946.19
#2011-05-02| 952.25
#2011-05-03| 947.70
#2011-05-04| 932.92
#2011-05-05| 906.32
#2011-05-06| 911.97
#2011-05-09| 891.92
#2011-05-10| 907.70
#2011-05-11| 901.09
#2011-05-12| 888.43
#2011-05-13| 884.13
#2011-05-16| 886.44
#2011-05-17| 868.05
#2011-05-18| 876.58
#2011-05-19| 884.94
#2011-05-20| 875.44
#2011-05-23| 849.30
#2011-05-24| 858.12
#2011-05-25| 857.48
#2011-05-26| 860.05
#2011-05-27| 878.92
#2011-05-30| .
#2011-05-31| 897.54
#2011-06-01| 893.31
#2011-06-02| 883.53
#2011-06-03| 884.12
#2011-06-06| 880.09
#2011-06-07| 884.90
#2011-06-08| 870.46
#2011-06-09| 875.20
#2011-06-10| 851.55
#2011-06-13| 853.63
#2011-06-14| 868.91
#2011-06-15| 844.36
#2011-06-16| 833.76
#2011-06-17| 844.65
#2011-06-20| 835.59
#2011-06-21| 857.26
#2011-06-22| 853.27
#2011-06-23| 820.89
#2011-06-24| 818.84
#2011-06-27| 823.70
#2011-06-28| 831.82
#2011-06-29| 857.32
#2011-06-30| 878.09
#2011-07-01| 882.08
#2011-07-04| .
#2011-07-05| 871.03
#2011-07-06| 858.09
#2011-07-07| 864.58
#2011-07-08| 845.75
#2011-07-11| 811.43
#2011-07-12| 800.35
#2011-07-13| 821.91
#2011-07-14| 809.85
#2011-07-15| 798.25
#2011-07-18| 774.20
#2011-07-19| 794.36
#2011-07-20| 805.35
#2011-07-21| 826.65
#2011-07-22| 831.28
#2011-07-25| 823.44
#2011-07-26| 824.71
#2011-07-27| 813.80
#2011-07-28| 798.83
#2011-07-29| 805.52
#2011-08-01| 776.75
#2011-08-02| 755.39
#2011-08-03| 747.78
#2011-08-04| 707.86
#2011-08-05| 705.75
#2011-08-08| 668.20
#2011-08-09| 688.58
#2011-08-10| 654.45
#2011-08-11| 677.96
#2011-08-12| 698.81
#2011-08-15| 713.23
#2011-08-16| 703.11
#2011-08-17| 707.52
#2011-08-18| 653.45
#2011-08-19| 650.98
#2011-08-22| 650.97
#2011-08-23| 657.51
#2011-08-24| 673.49
#2011-08-25| 667.69
#2011-08-26| 660.30
#2011-08-29| 687.49
#2011-08-30| 686.21
#2011-08-31| 715.12
#2011-09-01| 708.38
#2011-09-02| 682.07
#2011-09-05| .
#2011-09-06| 636.45
#2011-09-07| 659.44
#2011-09-08| 658.62
#2011-09-09| 619.18
#2011-09-12| 593.16
#2011-09-13| 602.41
#2011-09-14| 613.12
#2011-09-15| 638.62
#2011-09-16| 639.24
#2011-09-19| 615.98
#2011-09-20| 630.55
#2011-09-21| 619.60
#2011-09-22| 576.60
#2011-09-23| 578.24
#2011-09-26| 584.52
#2011-09-27| 626.80
#2011-09-28| 613.69
#2011-09-29| 629.04
#2011-09-30| 607.93
#2011-10-03| 601.01
#2011-10-04| 577.38
#2011-10-05| 602.95
#2011-10-06| 630.01
#2011-10-07| 633.41
#2011-10-10| 658.00
#2011-10-11| 654.80
#2011-10-12| 679.94
#2011-10-13| 670.44
#2011-10-14| 684.62
#2011-10-17| 670.90
#2011-10-18| 668.07
#2011-10-19| 675.54
#2011-10-20| 660.09
#2011-10-21| 686.75
#2011-10-24| 709.55
#2011-10-25| 698.33
#2011-10-26| 696.34
#2011-10-27| 744.73
#2011-10-28| 738.59
#2011-10-31| 705.57
#2011-11-01| 657.52
#2011-11-02| 671.87
#2011-11-03| 689.27
#2011-11-04| 681.68
#2011-11-07| 674.70
#2011-11-08| 682.00
#2011-11-09| 653.38
#2011-11-10| 647.49
#2011-11-11| 671.68
#2011-11-14| 655.37
#2011-11-15| 637.76
#2011-11-16| 641.19
#2011-11-17| 628.17
#2011-11-18| 624.93
#2011-11-21| 599.86
#2011-11-22| 593.85
#2011-11-23| 576.66
#2011-11-24| .
#2011-11-25| 576.69
#2011-11-28| 608.97
#2011-11-29| 616.67
#2011-11-30| 653.16
#2011-12-01| 646.47
#2011-12-02| 654.30
#2011-12-05| 666.59
#2011-12-06| 655.28
#2011-12-07| 652.21
#2011-12-08| 630.04
#2011-12-09| 644.87
#2011-12-12| 623.03
#2011-12-13| 618.16
#2011-12-14| 592.70
#2011-12-15| 600.46
#2011-12-16| 603.45
#2011-12-19| 602.80
#2011-12-20| 626.48
#2011-12-21| 620.72
#2011-12-22| 629.54
#2011-12-23| 632.41
#2011-12-26| .
#2011-12-27| 634.23
#2011-12-28| 622.12
#2011-12-29| 628.37
#2011-12-30| 642.06
#2012-01-02| .
#2012-01-03| 665.90
#2012-01-04| 652.01
#2012-01-05| 637.23
#2012-01-06| 629.27
#2012-01-09| 628.16
#2012-01-10| 650.46
#2012-01-11| 649.27
#2012-01-12| 657.65
#2012-01-13| 652.40
#2012-01-16| .
#2012-01-17| 668.10
#2012-01-18| 677.78
#2012-01-19| 698.67
#2012-01-20| 692.08
#2012-01-23| 704.21
#2012-01-24| 692.02
#2012-01-25| 692.46
#2012-01-26| 716.17
#2012-01-27| 706.42
#2012-01-30| 689.41
#2012-01-31| 694.27
#2012-02-01| 718.16
#2012-02-02| 722.50
#2012-02-03| 730.13
#2012-02-06| 723.08
#2012-02-07| 728.99
#2012-02-08| 730.52
#2012-02-09| 737.60
#2012-02-10| 723.45
#2012-02-13| 728.08
#2012-02-14| 720.42
#2012-02-15| 718.58
#2012-02-16| 715.81
#2012-02-17| 742.47
#2012-02-20| .
#2012-02-21| 754.56
#2012-02-22| 748.12
#2012-02-23| 746.70
#2012-02-24| 760.98
#2012-02-27| 752.97
#2012-02-28| 755.94
#2012-02-29| 756.16
#2012-03-01| 762.08
#2012-03-02| 754.92
#2012-03-05| 746.98
#2012-03-06| 711.14
#2012-03-07| 721.58
#2012-03-08| 744.28
#2012-03-09| 742.97
#2012-03-12| 740.83
#2012-03-13| 753.89
#2012-03-14| 751.59
#2012-03-15| 761.80
#2012-03-16| 767.37
#2012-03-19| 766.30
#2012-03-20| 752.10
#2012-03-21| 749.72
#2012-03-22| 736.71
#2012-03-23| 744.76
#2012-03-26| 754.49
#2012-03-27| 751.43
#2012-03-28| 736.76
#2012-03-29| 724.42
#2012-03-30| 739.86
#2012-04-02| 743.76
#2012-04-03| 734.53
#2012-04-04| 702.27
#2012-04-05| 701.98
#2012-04-06| .
#2012-04-09| 699.57
#2012-04-10| 681.53
#2012-04-11| 692.62
#2012-04-12| 705.31
#2012-04-13| 683.79
#2012-04-16| 682.34
#2012-04-17| 708.30
#2012-04-18| 693.76
#2012-04-19| 683.78
#2012-04-20| 689.41
#2012-04-23| 661.80
#2012-04-24| 676.74
#2012-04-25| 689.81
#2012-04-26| 689.51
#2012-04-27| 705.77
#2012-04-30| 697.67
#2012-05-01| 698.78
#2012-05-02| 698.23
#2012-05-03| 696.94
#2012-05-04| 680.20
#2012-05-07| 687.51
#2012-05-08| 669.97
#2012-05-09| 663.90
#2012-05-10| 668.54
#2012-05-11| 669.82
#2012-05-14| 644.92
#2012-05-15| 631.12
#2012-05-16| 625.94
#2012-05-17| 619.86
#2012-05-18| 618.04
#2012-05-21| 629.53
#2012-05-22| 646.57
#2012-05-23| 621.40
#2012-05-24| 624.29
#2012-05-25| 622.98
#2012-05-28| .
#2012-05-29| 634.90
#2012-05-30| 612.80
#2012-05-31| 600.71
#2012-06-01| 588.31
#2012-06-04| 592.45
#2012-06-05| 593.00
#2012-06-06| 613.22
#2012-06-07| 616.08
#2012-06-08| 606.81
#2012-06-11| 609.99
#2012-06-12| 608.91
#2012-06-13| 607.32
#2012-06-14| 605.60
#2012-06-15| 621.99
#2012-06-18| 618.35
#2012-06-19| 633.21
#2012-06-20| 641.27
#2012-06-21| 634.93
#2012-06-22| 626.52
#2012-06-25| 612.15
#2012-06-26| 610.61
#2012-06-27| 620.90
#2012-06-28| 620.27
#2012-06-29| 662.69
#2012-07-02| 666.31
#2012-07-03| 672.77
#2012-07-04| .
#2012-07-05| 654.70
#2012-07-06| 636.20
#2012-07-09| 635.65
#2012-07-10| 640.70
#2012-07-11| 635.56
#2012-07-12| 625.79
#2012-07-13| 632.62
#2012-07-16| 635.48
#2012-07-17| 629.36
#2012-07-18| 641.16
#2012-07-19| 650.60
#2012-07-20| 632.72
#2012-07-23| 608.29
#2012-07-24| 604.72
#2012-07-25| 607.72
#2012-07-26| 636.68
#2012-07-27| 646.13
#2012-07-30| 651.47
#2012-07-31| 644.87
#2012-08-01| 640.39
#2012-08-02| 622.45
#2012-08-03| 652.55
#2012-08-06| 665.16
#2012-08-07| 670.68
#2012-08-08| 666.75
#2012-08-09| 668.66
#2012-08-10| 667.29
#2012-08-13| 662.29
#2012-08-14| 660.39
#2012-08-15| 652.79
#2012-08-16| 663.23
#2012-08-17| 669.13
#2012-08-20| 669.41
#2012-08-21| 685.15
#2012-08-22| 672.29
#2012-08-23| 674.10
#2012-08-24| 671.29
#2012-08-27| 676.22
#2012-08-28| 671.07
#2012-08-29| 666.02
#2012-08-30| 656.29
#2012-08-31| 667.05
#2012-09-03| .
#2012-09-04| 659.16
#2012-09-05| 660.08
#2012-09-06| 681.53
#2012-09-07| 701.89
#2012-09-10| 704.80
#2012-09-11| 711.55
#2012-09-12| 719.64
#2012-09-13| 710.62
#2012-09-14| 748.28
#2012-09-17| 741.80
#2012-09-18| 730.48
#2012-09-19| 735.22
#2012-09-20| 730.23
#2012-09-21| 734.63
#2012-09-24| 720.97
#2012-09-25| 725.09
#2012-09-26| 700.35
#2012-09-27| 706.97
#2012-09-28| 696.42
#2012-10-01| 710.12
#2012-10-02| 709.89
#2012-10-03| 707.36
#2012-10-04| 711.36
#2012-10-05| 725.87
#2012-10-08| 710.91
#2012-10-09| 701.19
#2012-10-10| 694.48
#2012-10-11| 700.89
#2012-10-12| 696.94
#2012-10-15| 697.06
#2012-10-16| 712.29
#2012-10-17| 728.55
#2012-10-18| 732.90
#2012-10-19| 723.95
#2012-10-22| 720.60
#2012-10-23| 701.03
#2012-10-24| 704.98
#2012-10-25| 706.05
#2012-10-26| 707.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 709.72
#2012-11-01| 720.01
#2012-11-02| 717.04
#2012-11-05| 710.30
#2012-11-06| 716.16
#2012-11-07| 703.52
#2012-11-08| 695.73
#2012-11-09| 695.38
#2012-11-12| 689.82
#2012-11-13| 693.11
#2012-11-14| 684.07
#2012-11-15| 683.21
#2012-11-16| 671.12
#2012-11-19| 694.74
#2012-11-20| 696.56
#2012-11-21| 696.49
#2012-11-22| .
#2012-11-23| 712.64
#2012-11-26| 707.83
#2012-11-27| 707.46
#2012-11-28| 704.51
#2012-11-29| 721.84
#2012-11-30| 725.05
#2012-12-03| 728.96
#2012-12-04| 731.86
#2012-12-05| 734.23
#2012-12-06| 736.72
#2012-12-07| 735.63
#2012-12-10| 736.55
#2012-12-11| 747.17
#2012-12-12| 751.97
#2012-12-13| 752.97
#2012-12-14| 755.80
#2012-12-17| 763.78
#2012-12-18| 773.35
#2012-12-19| 785.99
#2012-12-20| 789.99
#2012-12-21| 784.15
#2012-12-24| 787.51
#2012-12-25| 787.21
#2012-12-26| 789.11
#2012-12-27| 790.78
#2012-12-28| 782.97
#2012-12-31| 782.93
#2013-01-01| 782.93
#2013-01-02| 805.85
#2013-01-03| 799.77
#2013-01-04| 799.26
#2013-01-07| 797.88
#2013-01-08| 787.88
#2013-01-09| 791.80
#2013-01-10| 797.97
#2013-01-11| 803.02
#2013-01-14| 801.10
#2013-01-15| 795.32
#2013-01-16| 796.36
#2013-01-17| 807.54
#2013-01-18| 799.08
#2013-01-21| 805.88
#2013-01-22| 799.70
#2013-01-23| 797.50
#2013-01-24| 807.43
#2013-01-25| 817.33
#2013-01-28| 812.06
#2013-01-29| 811.39
#2013-01-30| 810.05
#2013-01-31| 807.13
#2013-02-01| 819.59
#2013-02-04| 791.94
#2013-02-05| 795.84
#2013-02-06| 791.55
#2013-02-07| 783.40
#2013-02-08| 787.30
#2013-02-11| 787.94
#2013-02-12| 796.60
#2013-02-13| 811.08
#2013-02-14| 806.67
#2013-02-15| 803.45
#2013-02-18| 804.54
#2013-02-19| 813.08
#2013-02-20| 820.16
#2013-02-21| 795.43
#2013-02-22| 808.06
#2013-02-25| 814.82
#2013-02-26| 795.78
#2013-02-27| 813.38
#2013-02-28| 812.37
#2013-03-01| 806.54
#2013-03-04| 806.38
#2013-03-05| 820.76
#2013-03-06| 818.89
#2013-03-07| 828.06
#2013-03-08| 826.38
#2013-03-11| 826.93
#2013-03-12| 828.06
#2013-03-13| 819.97
#2013-03-14| 832.10
#2013-03-15| 833.66
#2013-03-18| 823.30
#2013-03-19| 811.60
#2013-03-20| 826.51
#2013-03-21| 814.01
#2013-03-22| 809.73
#2013-03-25| 798.13
#2013-03-26| 802.72
#2013-03-27| 790.98
#2013-03-28| 796.34
#2013-03-29| 796.40
#2013-04-01| 796.61
#2013-04-02| 803.74
#2013-04-03| 795.70
#2013-04-04| 782.70
#2013-04-05| 777.44
#2013-04-08| 779.19
#2013-04-09| 780.85
#2013-04-10| 801.56
#2013-04-11| 810.30
#2013-04-12| 799.75
#2013-04-15| 791.35
#2013-04-16| 787.76
#2013-04-17| 765.63
#2013-04-18| 761.03
#2013-04-19| 762.84
#2013-04-22| 761.15
#2013-04-23| 780.50
#2013-04-24| 789.39
#2013-04-25| 800.73
#2013-04-26| 799.17
#2013-04-29| 809.43
#2013-04-30| 812.80
#2013-05-01| 812.43
#2013-05-02| 803.05
#2013-05-03| 818.50
#2013-05-06| 812.46
#2013-05-07| 826.95
#2013-05-08| 845.22
#2013-05-09| 839.73
#2013-05-10| 835.20
#2013-05-13| 834.34
#2013-05-14| 839.39
#2013-05-15| 835.79
#2013-05-16| 841.15
#2013-05-17| 834.30
#2013-05-20| 838.67
#2013-05-21| 841.22
#2013-05-22| 835.55
#2013-05-23| 821.31
#2013-05-24| 822.84
#2013-05-27| 828.29
#2013-05-28| 837.30
#2013-05-29| 836.82
#2013-05-30| 851.10
#2013-05-31| 836.19
#2013-06-03| 836.83
#2013-06-04| 839.35
#2013-06-05| 823.48
#2013-06-06| 824.27
#2013-06-07| 835.72
#2013-06-10| 833.20
#2013-06-11| 825.68
#2013-06-12| 818.53
#2013-06-13| 815.88
#2013-06-14| 822.08
#2013-06-17| 829.48
#2013-06-18| 833.31
#2013-06-19| 830.94
#2013-06-20| 790.06
#2013-06-21| 776.52
#2013-06-24| 761.20
#2013-06-25| 776.10
#2013-06-26| 785.05
#2013-06-27| 791.41
#2013-06-28| 787.13
#2013-07-01| 794.32
#2013-07-02| 789.51
#2013-07-03| 776.37
#2013-07-04| 792.48
#2013-07-05| 773.35
#2013-07-08| 785.47
#2013-07-09| 787.35
#2013-07-10| 789.41
#2013-07-11| 810.08
#2013-07-12| 810.33
#2013-07-15| 813.64
#2013-07-16| 814.33
#2013-07-17| 812.74
#2013-07-18| 816.72
#2013-07-19| 825.48
#2013-07-22| 832.57
#2013-07-23| 837.76
#2013-07-24| 847.29
#2013-07-25| 847.95
#2013-07-26| 848.12
#2013-07-29| 847.42
#2013-07-30| 847.49
#2013-07-31| 850.20
#2013-08-01| 854.41
#2013-08-02| 861.93
#2013-08-05| 866.15
#2013-08-06| 864.08
#2013-08-07| 862.72
#2013-08-08| 877.14
#2013-08-09| 881.56
#2013-08-12| 877.75
#2013-08-13| 874.38
#2013-08-14| 880.34
#2013-08-15| 871.43
#2013-08-16| 881.90
#2013-08-19| 870.82
#2013-08-20| 860.45
#2013-08-21| 851.77
#2013-08-22| 861.46
#2013-08-23| 869.27
#2013-08-26| 863.57
#2013-08-27| 842.27
#2013-08-28| 835.47
#2013-08-29| 834.23
#2013-08-30| 824.67
#2013-09-02| 836.59
#2013-09-03| 834.45
#2013-09-04| 841.97
#2013-09-05| 844.56
#2013-09-06| 859.42
#2013-09-09| 867.49
#2013-09-10| 884.93
#2013-09-11| 888.65
#2013-09-12| 890.96
#2013-09-13| 887.58
#2013-09-16| 904.41
#2013-09-17| 903.02
#2013-09-18| 904.41
#2013-09-19| 929.04
#2013-09-20| 926.94
#2013-09-23| 918.82
#2013-09-24| 922.58
#2013-09-25| 922.98
#2013-09-26| 921.94
#2013-09-27| 920.36
#2013-09-30| 913.37
#2013-10-01| 929.09
#2013-10-02| 924.17
#2013-10-03| 921.29
#2013-10-04| 923.11
#2013-10-07| 918.49
#2013-10-08| 914.32
#2013-10-09| 896.55
#2013-10-10| 922.21
#2013-10-11| 925.40
#2013-10-14| 928.76
#2013-10-15| 932.06
#2013-10-16| 933.12
#2013-10-17| 937.96
#2013-10-18| 947.74
#2013-10-21| 952.17
#2013-10-22| 968.62
#2013-10-23| 962.55
#2013-10-24| 964.78
#2013-10-25| 968.42
#2013-10-28| 964.55
#2013-10-29| 966.94
#2013-10-30| 969.42
#2013-10-31| 963.03
#2013-11-01| 950.79
#2013-11-04| 964.55
#2013-11-05| 960.62
#2013-11-06| 972.62
#2013-11-07| 954.34
#2013-11-08| 946.88
#2013-11-11| 957.93
#2013-11-12| 957.21
#2013-11-13| 947.34
#2013-11-14| 963.97
#2013-11-15| 962.01
#2013-11-18| 964.98
#2013-11-19| 953.31
#2013-11-20| 951.12
#2013-11-21| 949.44
#2013-11-22| 952.40
#2013-11-25| 956.90
#2013-11-26| 957.69
#2013-11-27| 964.06
#2013-11-28| 969.69
#2013-11-29| 968.90
#2013-12-02| 962.10
#2013-12-03| 940.59
#2013-12-04| 930.45
#2013-12-05| 923.67
#2013-12-06| 933.59
#2013-12-09| 937.99
#2013-12-10| 937.17
#2013-12-11| 938.71
#2013-12-12| 930.01
#2013-12-13| 927.44
#2013-12-16| 950.04
#2013-12-17| 934.19
#2013-12-18| 942.10
#2013-12-19| 952.84
#2013-12-20| 960.53
#2013-12-23| 970.14
#2013-12-24| 968.32
#2013-12-25| 967.97
#2013-12-26| 969.68
#2013-12-27| 990.77
#2013-12-30| 992.84
#2013-12-31| 992.93
#2014-01-01| 992.93
#2014-01-02| 977.23
#2014-01-03| 981.57
#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|1064.80
#2014-03-06|1086.65
#2014-03-07|1073.80
#2014-03-10|1079.97
#2014-03-11|1079.49
#2014-03-12|1078.20
#2014-03-13|1069.02
#2014-03-14|1053.56
#2014-03-17|1068.73
#2014-03-18|1077.09
#2014-03-19|1073.05
#2014-03-20|1064.63
#2014-03-21|1064.88
#2014-03-24|1047.04
#2014-03-25|1063.94
#2014-03-26|1074.16
#2014-03-27|1074.50
#2014-03-28|1084.26
#2014-03-31|1092.51
#2014-04-01|1109.24
#2014-04-02|1104.95
#2014-04-03|1103.26
#2014-04-04|1125.98
#2014-04-07|1121.80
#2014-04-08|1114.28
#2014-04-09|1125.67
#2014-04-10|1122.98
#2014-04-11|1109.74
#2014-04-14|1093.77
#2014-04-15|1086.95
#2014-04-16|1102.31
#2014-04-17|1108.36
#2014-04-18|1106.48
#2014-04-21|1105.62
#2014-04-22|1122.13
#2014-04-23|1116.45
#2014-04-24|1116.02
#2014-04-25|1111.47
#2014-04-28|1116.47
#2014-04-29|1136.91
#2014-04-30|1134.25
#2014-05-01|1135.54
#2014-05-02|1135.97
#2014-05-05|1138.67
#2014-05-06|1133.45
#2014-05-07|1116.78
#2014-05-08|1122.17
#2014-05-09|1112.68
#2014-05-12|1126.53
#2014-05-13|1124.03
#2014-05-14|1119.04
#2014-05-15|1091.91
#2014-05-16|1086.94
#2014-05-19|1093.37
#2014-05-20|1092.08
#2014-05-21|1093.44
#2014-05-22|1098.51
#2014-05-23|1100.63
#2014-05-26|1112.40
#2014-05-27|1110.33
#2014-05-28|1110.55
#2014-05-29|1111.60
#2014-05-30|1107.85
#2014-06-02|1109.08
#2014-06-03|1105.60
#2014-06-04|1112.84
#2014-06-05|1127.29
#2014-06-06|1147.18
#2014-06-09|1146.75
#2014-06-10|1142.00
#2014-06-11|1132.47
#2014-06-12|1137.15
#2014-06-13|1127.90
#2014-06-16|1121.97
#2014-06-17|1120.04
#2014-06-18|1122.81
#2014-06-19|1142.00
#2014-06-20|1125.80
#2014-06-23|1117.72
#2014-06-24|1112.80
#2014-06-25|1101.12
#2014-06-26|1099.59
#2014-06-27|1104.39
#2014-06-30|1105.65
#2014-07-01|1112.83
#2014-07-02|1114.29
#2014-07-03|1121.96
#2014-07-04|1114.58
#2014-07-07|1099.82
#2014-07-08|1078.88
#2014-07-09|1082.80
#2014-07-10|1065.40
#2014-07-11|1060.27
#2014-07-14|1073.34
#2014-07-15|1062.92
#2014-07-16|1073.88
#2014-07-17|1061.51
#2014-07-18|1057.66
#2014-07-21|1050.80
#2014-07-22|1066.17
#2014-07-23|1067.22
#2014-07-24|1072.39
#2014-07-25|1062.16
#2014-07-28|1058.17
#2014-07-29|1060.00
#2014-07-30|1041.41
#2014-07-31|1022.63
#2014-08-01|1003.37
#2014-08-04|1000.15
#2014-08-05| 993.29
#2014-08-06| 977.79
#2014-08-07| 962.05
#2014-08-08| 966.09
#2014-08-11| 987.27
#2014-08-12| 978.73
#2014-08-13| 986.71
#2014-08-14| 992.95
#2014-08-15| 984.96
#2014-08-18|1001.09
#2014-08-19|1002.50
#2014-08-20| 996.13
#2014-08-21|1011.11
#2014-08-22|1002.84
#2014-08-25|1015.14
#2014-08-26|1024.89
#2014-08-27|1024.52
#2014-08-28|1016.43
#2014-08-29|1013.84
#2014-09-01|1007.06
#2014-09-02|1005.69
#2014-09-03|1017.06
#2014-09-04|1012.30
#2014-09-05|1008.04
#2014-09-08|1005.04
#2014-09-09| 997.63
#2014-09-10| 993.13
#2014-09-11| 985.59
#2014-09-12| 981.70
#2014-09-15| 969.70
#2014-09-16| 965.01
#2014-09-17| 976.46
#2014-09-18| 979.32
#2014-09-19| 972.03
#2014-09-22| 968.43
#2014-09-23| 956.52
#2014-09-24| 955.11
#2014-09-25| 939.95
#2014-09-26| 939.58
#2014-09-29| 934.46
#2014-09-30| 940.72
#2014-10-01| 929.75
#2014-10-02| 913.38
#2014-10-03| 907.30
#2014-10-06| 913.36
#2014-10-07| 900.59
#2014-10-08| 890.76
#2014-10-09| 889.69
#2014-10-10| 863.09
#2014-10-13| 871.88
#2014-10-14| 883.72
#2014-10-15| 857.95
#2014-10-16| 859.24
#2014-10-17| 890.25
#2014-10-20| 888.89
#2014-10-21| 906.29
#2014-10-22| 909.76
#2014-10-23| 916.42
#2014-10-24| 913.04
#2014-10-27| 907.62
#2014-10-28| 923.19
#2014-10-29| 922.35
#2014-10-30| 920.85
#2014-10-31| 931.24
#2014-11-03| 924.31
#2014-11-04| 918.79
#2014-11-05| 931.79
#2014-11-06| 936.02
#2014-11-07| 931.93
#2014-11-10| 944.08
#2014-11-11| 941.92
#2014-11-12| 932.50
#2014-11-13| 923.76
#2014-11-14| 918.70
#2014-11-17| 919.17
#2014-11-18| 935.12
#2014-11-19| 940.51
#2014-11-20| 938.26
#2014-11-21| 953.80
#2014-11-24| 958.26
#2014-11-25| 968.21
#2014-11-26| 964.71
#2014-11-27| 965.15
#2014-11-28| 963.66
#2014-12-01| 965.80
#2014-12-02| 959.55
#2014-12-03| 962.31
#2014-12-04| 959.87
#2014-12-05| 975.94
#2014-12-08| 949.71
#2014-12-09| 932.80
#2014-12-10| 930.80
#2014-12-11| 928.00
#2014-12-12| 914.79
#2014-12-15| 891.91
#2014-12-16| 915.85
#2014-12-17| 910.33
#2014-12-18| 937.24
#2014-12-19| 935.20
#2014-12-22| 935.87
#2014-12-23| 945.11
#2014-12-24| 944.53
#2014-12-25| 944.53
#2014-12-26| 942.73
#2014-12-29| 944.39
#2014-12-30| 933.74
#2014-12-31| 933.15
#2015-01-01| 933.15
#2015-01-02| 924.49
#2015-01-05| 899.85
#2015-01-06| 891.71
#2015-01-07| 887.04
#2015-01-08| 912.22
#2015-01-09| 911.12
#2015-01-12| 917.74
#2015-01-13| 930.03
#2015-01-14| 916.85
#2015-01-15| 919.13
#2015-01-16| 913.49
#2015-01-19| 930.89
#2015-01-20| 929.75
#2015-01-21| 937.86
#2015-01-22| 942.30
#2015-01-23| 945.87
#2015-01-26| 948.09
#2015-01-27| 941.79
#2015-01-28| 938.15
#2015-01-29| 935.58
#2015-01-30| 930.48
#2015-02-02| 942.59
#2015-02-03| 965.66
#2015-02-04| 968.64
#2015-02-05| 972.45
#2015-02-06| 964.41
#2015-02-09| 965.62
#2015-02-10| 979.41
#2015-02-11| 971.31
#2015-02-12| 993.83
#2015-02-13|1001.24
#2015-02-16|1009.25
#2015-02-17|1005.19
#2015-02-18|1013.47
#2015-02-19|1019.08
#2015-02-20|1019.46
#2015-02-23|1023.85
#2015-02-24|1025.66
#2015-02-25|1028.05
#2015-02-26|1020.58
#2015-02-27|1021.73
#2015-03-02|1011.95
#2015-03-03| 998.15
#2015-03-04| 993.40
#2015-03-05|1001.08
#2015-03-06| 989.63
#2015-03-09| 981.09
#2015-03-10| 964.09
#2015-03-11| 971.60
#2015-03-12| 975.43
#2015-03-13| 973.02
#2015-03-16| 975.26
#2015-03-17| 965.59
#2015-03-18| 980.71
#2015-03-19| 980.34
#2015-03-20|1011.56
#2015-03-23|1020.09
#2015-03-24|1022.85
#2015-03-25|1016.05
#2015-03-26|1001.11
#2015-03-27| 999.14
#2015-03-30| 998.04
#2015-03-31| 985.92
#2015-04-01| 991.71
#2015-04-02|1005.37
#2015-04-03|1014.42
#2015-04-06|1018.16
#2015-04-07|1015.40
#2015-04-08|1007.01
#2015-04-09|1016.50
#2015-04-10|1008.23
#2015-04-13|1011.10
#2015-04-14|1017.29
#2015-04-15|1016.17
#2015-04-16|1022.08
#2015-04-17|1007.89
#2015-04-20|1017.02
#2015-04-21|1026.51
#2015-04-22|1016.97
#2015-04-23|1018.26
#2015-04-24|1032.08
#2015-04-27|1041.09
#2015-04-28|1031.63
#2015-04-29|1020.85
#2015-04-30|1028.32
#2015-05-01|1029.26
#2015-05-04|1031.12
#2015-05-05|1024.09
#2015-05-06|1028.87
#2015-05-07|1014.81
#2015-05-08|1035.49
#2015-05-11|1028.14
#2015-05-12|1025.76
#2015-05-13|1034.62
#2015-05-14|1042.73
#2015-05-15|1046.60
#2015-05-18|1044.34
#2015-05-19|1042.90
#2015-05-20|1043.68
#2015-05-21|1051.67
#2015-05-22|1041.73
#2015-05-25|1031.28
#2015-05-26|1016.68
#2015-05-27|1032.98
#2015-05-28|1033.06
#2015-05-29|1016.91
#2015-06-01|1013.00
#2015-06-02|1023.43
#2015-06-03|1037.70
#2015-06-04|1027.07
#2015-06-05|1004.23
#2015-06-08|1005.65
#2015-06-09|1003.89
#2015-06-10|1024.80
#2015-06-11|1022.86
#2015-06-12|1016.30
#2015-06-15| 996.76
#2015-06-16|1003.53
#2015-06-17| 997.12
#2015-06-18|1012.46
#2015-06-19|1013.47
#2015-06-22|1052.06
#2015-06-23|1048.41
#2015-06-24|1036.11
#2015-06-25|1037.83
#2015-06-26|1034.91
#2015-06-29|1007.03
#2015-06-30| 991.98
#2015-07-01|1007.36
#2015-07-02|1003.50
#2015-07-03|1000.73
#2015-07-06| 981.77
#2015-07-07| 951.34
#2015-07-08| 963.90
#2015-07-09| 984.95
#2015-07-10|1021.13
#2015-07-13|1025.16
#2015-07-14|1028.57
#2015-07-15|1025.70
#2015-07-16|1036.37
#2015-07-17|1031.67
#2015-07-20|1035.98
#2015-07-21|1035.00
#2015-07-22|1028.08
#2015-07-23|1032.22
#2015-07-24|1021.15
#2015-07-27|1008.86
#2015-07-28|1015.20
#2015-07-29|1016.35
#2015-07-30|1012.80
#2015-07-31|1040.41
#2015-08-03|1040.67
#2015-08-04|1037.48
#2015-08-05|1038.98
#2015-08-06|1038.43
#2015-08-07|1034.28
#2015-08-10|1050.05
#2015-08-11|1047.46
#2015-08-12|1024.95
#2015-08-13|1034.23
#2015-08-14|1029.08
#2015-08-17|1030.98
#2015-08-18|1027.93
#2015-08-19|1013.14
#2015-08-20|1007.05
#2015-08-21| 986.18
#2015-08-24| 959.41
#2015-08-25| 978.66
#2015-08-26| 976.76
#2015-08-27| 995.68
#2015-08-28| 999.77
#2015-08-31|1001.37
#2015-09-01| 981.01
#2015-09-02| 975.92
#2015-09-03| 985.31
#2015-09-04| 965.60
#2015-09-07| 974.60
#2015-09-08| 988.87
#2015-09-09|1006.46
#2015-09-10|1006.01
#2015-09-11|1002.37
#2015-09-14| 991.76
#2015-09-15|1000.58
#2015-09-16|1011.56
#2015-09-17|1014.63
#2015-09-18|1001.69
#2015-09-21| 992.02
#2015-09-22| 955.92
#2015-09-23| 949.87
#2015-09-24| 934.65
#2015-09-25| 949.13
#2015-09-28| 934.07
#2015-09-29| 930.79
#2015-09-30| 939.07
#2015-10-01| 941.06
#2015-10-02| 951.67
#2015-10-05| 980.97
#2015-10-06| 991.21
#2015-10-07| 990.42
#2015-10-08| 996.63
#2015-10-09|1003.54
#2015-10-12| 991.81
#2015-10-13| 988.41
#2015-10-14| 983.75
#2015-10-15| 991.18
#2015-10-16| 992.54
#2015-10-19| 979.91
#2015-10-20| 982.62
#2015-10-21| 993.02
#2015-10-22| 989.48
#2015-10-23|1004.10
#2015-10-26|1002.54
#2015-10-27| 987.05
#2015-10-28|1002.58
#2015-10-29| 989.03
#2015-10-30|1002.07
#2015-11-02|1009.54
#2015-11-03|1005.11
#2015-11-04| 994.17
#2015-11-05| 999.22
#2015-11-06|1002.92
#2015-11-09| 992.54
#2015-11-10| 981.91
#2015-11-11| 995.02
#2015-11-12| 982.37
#2015-11-13| 970.65
#2015-11-16| 975.29
#2015-11-17| 992.30
#2015-11-18| 992.93
#2015-11-19|1005.47
#2015-11-20| 998.27
#2015-11-23| 991.24
#2015-11-24| 979.87
#2015-11-25| 991.45
#2015-11-26|1001.17
#2015-11-27| 998.16
#2015-11-30|1000.44
#2015-12-01| 997.45
#2015-12-02| 998.35
#2015-12-03| 995.87
#2015-12-04| 994.23
#2015-12-07|1001.81
#2015-12-08| 987.72
#2015-12-09| 992.81
#2015-12-10| 983.94
#2015-12-11| 975.02
#2015-12-14| 966.79
#2015-12-15| 973.39
#2015-12-16| 977.00
#2015-12-17| 978.80
#2015-12-18| 967.82
#2015-12-21| 964.77
#2015-12-22| 972.66
#2015-12-23| 988.12
#2015-12-24| 996.34
#2015-12-25| 996.34
#2015-12-28| 988.48
#2015-12-29| 996.45
#2015-12-30| 996.67
#2015-12-31| 988.74
#2016-01-01| 988.74
#2016-01-04| 960.12
#2016-01-05| 954.13
#2016-01-06| 946.93
#2016-01-07| 934.99
#2016-01-08| 930.79
#2016-01-11| 925.65
#2016-01-12| 936.08
#2016-01-13| 940.00
#2016-01-14| 918.99
#2016-01-15| 907.70
#2016-01-18| 903.75
#2016-01-19| 925.11
#2016-01-20| 895.58
#2016-01-21| 902.10
#2016-01-22| 933.10
#2016-01-25| 930.74
#2016-01-26| 939.38
#2016-01-27| 952.93
#2016-01-28| 950.55
#2016-01-29| 956.48
#2016-02-01| 963.02
#2016-02-02| 942.66
#2016-02-03| 939.16
#2016-02-04| 941.81
#2016-02-05| 936.85
#2016-02-08| 890.36
#2016-02-09| 891.74
#2016-02-10| 903.18
#2016-02-11| 883.21
#2016-02-12| 895.02
#2016-02-15| 919.38
#2016-02-16| 918.10
#2016-02-17| 947.41
#2016-02-18| 949.57
#2016-02-19| 942.34
#2016-02-22| 947.63
#2016-02-23| 938.74
#2016-02-24| 919.81
#2016-02-25| 945.34
#2016-02-26| 940.90
#2016-02-29| 947.21
#2016-03-01| 956.69
#2016-03-02| 948.01
#2016-03-03| 964.46
#2016-03-04| 979.25
#2016-03-07| 972.74
#2016-03-08| 971.13
#2016-03-09| 970.68
#2016-03-10| 967.07
#2016-03-11| 996.40
#2016-03-14| 996.07
#2016-03-15| 991.02
#2016-03-16| 982.25
#2016-03-17|1006.48
#2016-03-18|1005.71
#2016-03-21|1001.13
#2016-03-22|1005.87
#2016-03-23|1004.29
#2016-03-24| 991.49
#2016-03-25| 991.27
#2016-03-28| 995.43
#2016-03-29| 999.25
#2016-03-30|1036.19
#2016-03-31|1032.02
#2016-04-01|1024.52
#2016-04-04|1027.20
#2016-04-05|1010.83
#2016-04-06|1014.21
#2016-04-07|1007.36
#2016-04-08|1024.04
#2016-04-11|1027.35
#2016-04-12|1023.81
#2016-04-13|1035.35
#2016-04-14|1041.03
#2016-04-15|1042.60
#2016-04-18|1050.44
#2016-04-19|1058.36
#2016-04-20|1056.73
#2016-04-21|1043.22
#2016-04-22|1037.16
#2016-04-25|1040.71
#2016-04-26|1048.52
#2016-04-27|1060.86
#2016-04-28|1067.24
#2016-04-29|1064.08
#2016-05-02|1066.81
#2016-05-03|1052.33
#2016-05-04|1038.82
#2016-05-05|1030.35
#2016-05-06|1026.24
#2016-05-09|1029.10
#2016-05-10|1034.25
#2016-05-11|1038.76
#2016-05-12|1032.77
#2016-05-13|1027.16
#2016-05-16|1032.69
#2016-05-17|1031.95
#2016-05-18|1033.38
#2016-05-19|1022.38
#2016-05-20|1035.20
#2016-05-23|1032.67
#2016-05-24|1049.32
#2016-05-25|1049.34
#2016-05-26|1056.09
#2016-05-27|1053.30
#2016-05-30|1055.54
#2016-05-31|1053.42
#2016-06-01|1051.62
#2016-06-02|1048.99
#2016-06-03|1049.78
#2016-06-06|1055.21
#2016-06-07|1069.02
#2016-06-08|1068.14
#2016-06-09|1050.36
#2016-06-10|1021.14
#2016-06-13|1000.24
#2016-06-14| 976.97
#2016-06-15| 989.21
#2016-06-16| 967.85
#2016-06-17| 987.79
#2016-06-20|1034.13
#2016-06-21|1029.90
#2016-06-22|1032.51
#2016-06-23|1054.63
#2016-06-24| 968.18
#2016-06-27| 898.74
#2016-06-28| 930.98
#2016-06-29| 965.04
#2016-06-30| 975.54
#2016-07-01| 989.76
#2016-07-04| 977.45
#2016-07-05| 955.29
#2016-07-06| 941.25
#2016-07-07| 952.32
#2016-07-08| 965.54
#2016-07-11| 993.57
#2016-07-12|1002.54
#2016-07-13|1010.04
#2016-07-14|1015.57
#2016-07-15|1010.07
#2016-07-18|1011.51
#2016-07-19|1008.51
#2016-07-20|1012.63
#2016-07-21|1009.37
#2016-07-22|1007.43
#2016-07-25|1013.85
#2016-07-26|1019.26
#2016-07-27|1028.97
#2016-07-28|1032.25
#2016-07-29|1053.78
#2016-08-01|1044.31
#2016-08-02|1034.70
#2016-08-03|1028.95
#2016-08-04|1035.17
#2016-08-05|1039.47
#2016-08-08|1050.24
#2016-08-09|1067.45
#2016-08-10|1072.43
#2016-08-11|1092.20
#2016-08-12|1093.10
#2016-08-15|1095.01
#2016-08-16|1099.46
#2016-08-17|1091.44
#2016-08-18|1104.76
#2016-08-19|1094.53
#2016-08-22|1099.37
#2016-08-23|1108.10
#2016-08-24|1101.91
#2016-08-25|1101.37
#2016-08-26|1109.55
#2016-08-29|1096.77
#2016-08-30|1099.76
#2016-08-31|1093.67
#2016-09-01|1097.83
#2016-09-02|1106.40
#2016-09-05|1108.48
#2016-09-06|1116.98
#2016-09-07|1123.67
#2016-09-08|1118.44
#2016-09-09|1087.81
#2016-09-12|1081.32
#2016-09-13|1076.04
#2016-09-14|1080.82
#2016-09-15|1087.65
#2016-09-16|1073.04
#2016-09-19|1085.71
#2016-09-20|1081.99
#2016-09-21|1084.11
#2016-09-22|1119.68
#2016-09-23|1114.14
#2016-09-26|1101.81
#2016-09-27|1093.64
#2016-09-28|1104.64
#2016-09-29|1105.79
#2016-09-30|1109.78
#2016-10-03|1107.28
#2016-10-04|1110.54
#2016-10-05|1103.48
#2016-10-06|1097.83
#2016-10-07|1085.24
#2016-10-10|1092.95
#2016-10-11|1071.03
#2016-10-12|1065.73
#2016-10-13|1060.57
#2016-10-14|1079.10
#2016-10-17|1073.86
#2016-10-18|1088.31
#2016-10-19|1086.61
#2016-10-20|1081.16
#2016-10-21|1074.90
#2016-10-24|1078.26
#2016-10-25|1070.91
#2016-10-26|1070.27
#2016-10-27|1060.94
#2016-10-28|1062.73
#2016-10-31|1070.08
#2016-11-01|1065.04
#2016-11-02|1062.42
#2016-11-03|1053.39
#2016-11-04|1049.29
#2016-11-07|1061.25
#2016-11-08|1070.46
#2016-11-09|1095.20
#2016-11-10|1083.84
#2016-11-11|1061.62
#2016-11-14|1050.29
#2016-11-15|1054.10
#2016-11-16|1039.55
#2016-11-17|1051.22
#2016-11-18|1039.11
#2016-11-21|1041.90
#2016-11-22|1034.38
#2016-11-23|1023.66
#2016-11-24|1034.00
#2016-11-25|1038.03
#2016-11-28|1025.84
#2016-11-29|1036.32
#2016-11-30|1043.83
#2016-12-01|1036.60
#2016-12-02|1032.53
#2016-12-05|1043.78
#2016-12-06|1055.49
#2016-12-07|1069.08
#2016-12-08|1060.99
#2016-12-09|1058.37
#2016-12-12|1060.06
#2016-12-13|1075.10
#2016-12-14|1070.80
#2016-12-15|1055.58
#2016-12-16|1054.29
#2016-12-19|1061.20
#2016-12-20|1055.41
#2016-12-21|1061.50
#2016-12-22|1062.03
#2016-12-23|1066.14
#2016-12-26|1066.14
#2016-12-27|1066.72
#2016-12-28|1063.23
#2016-12-29|1073.74
#2016-12-30|1080.87
#2017-01-02|1085.23
#2017-01-03|1073.46
#2017-01-04|1075.54
#2017-01-05|1089.37
#2017-01-06|1089.59
#2017-01-09|1085.40
#2017-01-10|1091.18
#2017-01-11|1081.56
#2017-01-12|1096.92
#2017-01-13|1107.10
#2017-01-16|1093.71
#2017-01-17|1098.16
#2017-01-18|1097.65
#2017-01-19|1086.17
#2017-01-20|1101.34
#2017-01-23|1110.45
#2017-01-24|1122.08
#2017-01-25|1138.83
#2017-01-26|1125.11
#2017-01-27|1124.15
#2017-01-30|1109.20
#2017-01-31|1114.54
#2017-02-01|1121.59
#2017-02-02|1129.20
#2017-02-03|1134.93
#2017-02-06|1118.79
#2017-02-07|1108.04
#2017-02-08|1123.59
#2017-02-09|1126.79
#2017-02-10|1128.76
#2017-02-13|1137.85
#2017-02-14|1125.64
#2017-02-15|1132.79
#2017-02-16|1136.42
#2017-02-17|1126.10
#2017-02-20|1130.95
#2017-02-21|1130.26
#2017-02-22|1127.59
#2017-02-23|1126.61
#2017-02-24|1111.76
#2017-02-27|1124.29
#2017-02-28|1133.66
#2017-03-01|1148.02
#2017-03-02|1144.39
#2017-03-03|1148.88
#2017-03-06|1146.70
#2017-03-07|1146.54
#2017-03-08|1144.14
#2017-03-09|1147.69
#2017-03-10|1152.47
#2017-03-13|1156.68
#2017-03-14|1146.47
#2017-03-15|1150.84
#2017-03-16|1170.22
#2017-03-17|1177.01
#2017-03-20|1180.44
#2017-03-21|1177.41
#2017-03-22|1174.30
#2017-03-23|1187.88
#2017-03-24|1189.27
#2017-03-27|1186.51
#2017-03-28|1191.69
#2017-03-29|1181.41
#2017-03-30|1192.03
#2017-03-31|1189.78
#2017-04-03|1181.70
#2017-04-04|1181.75
#2017-04-05|1181.08
#2017-04-06|1184.31
#2017-04-07|1183.84
#2017-04-10|1178.36
#2017-04-11|1186.05
#2017-04-12|1180.52
#2017-04-13|1174.68
#2017-04-14|1174.64
#2017-04-17|1178.87
#2017-04-18|1165.45
#2017-04-19|1169.68
#2017-04-20|1188.78
#2017-04-21|1179.21
#2017-04-24|1238.12
#2017-04-25|1247.99
#2017-04-26|1244.99
#2017-04-27|1243.66
#2017-04-28|1243.92
#2017-05-01|1246.73
#2017-05-02|1262.07
#2017-05-03|1253.06
#2017-05-04|1273.67
#2017-05-05|1286.30
#2017-05-08|1268.07
#2017-05-09|1271.90
#2017-05-10|1261.73
#2017-05-11|1255.11
#2017-05-12|1260.30
#2017-05-15|1267.43
#2017-05-16|1272.31
#2017-05-17|1252.33
#2017-05-18|1249.45
#2017-05-19|1264.64
#2017-05-22|1271.76
#2017-05-23|1279.41
#2017-05-24|1272.59
#2017-05-25|1276.49
#2017-05-26|1274.32
#2017-05-29|1274.30
#2017-05-30|1272.49
#2017-05-31|1285.14
#2017-06-01|1289.22
#2017-06-02|1295.66
#2017-06-05|1291.81
#2017-06-06|1278.77
#2017-06-07|1274.43
#2017-06-08|1273.71
#2017-06-09|1282.49
#2017-06-12|1275.57
#2017-06-13|1282.00
#2017-06-14|1291.45
#2017-06-15|1267.19
#2017-06-16|1288.04
#2017-06-19|1293.43
#2017-06-20|1283.23
#2017-06-21|1284.37
#2017-06-22|1279.57
#2017-06-23|1283.77
#2017-06-26|1283.96
#2017-06-27|1277.07
#2017-06-28|1283.01
#2017-06-29|1263.66
#2017-06-30|1261.37
#2017-07-03|1270.90
#2017-07-04|1263.37
#2017-07-05|1270.70
#2017-07-06|1258.66
#2017-07-07|1259.90
#2017-07-10|1265.01
#2017-07-11|1260.19
#2017-07-12|1289.11
#2017-07-13|1289.27
#2017-07-14|1289.44
#2017-07-17|1295.10
#2017-07-18|1296.93
#2017-07-19|1294.35
#2017-07-20|1299.60
#2017-07-21|1279.07
#2017-07-24|1280.18
#2017-07-25|1285.33
#2017-07-26|1286.93
#2017-07-27|1287.69
#2017-07-28|1281.71
#2017-07-31|1285.98
#2017-08-01|1291.73
#2017-08-02|1285.47
#2017-08-03|1294.62
#2017-08-04|1297.30
#2017-08-07|1303.34
#2017-08-08|1297.00
#2017-08-09|1287.56
#2017-08-10|1279.37
#2017-08-11|1270.50
#2017-08-14|1289.06
#2017-08-15|1284.25
#2017-08-16|1293.00
#2017-08-17|1285.07
#2017-08-18|1274.97
#2017-08-21|1278.85
#2017-08-22|1285.86
#2017-08-23|1280.90
#2017-08-24|1282.30
#2017-08-25|1286.91
#2017-08-28|1284.24
#2017-08-29|1279.34
#2017-08-30|1280.53
#2017-08-31|1291.37
#2017-09-01|1304.02
#2017-09-04|1305.28
#2017-09-05|1305.62
#2017-09-06|1305.54
#2017-09-07|1318.76
#2017-09-08|1320.28
#2017-09-11|1330.87
#2017-09-12|1329.22
#2017-09-13|1328.81
#2017-09-14|1328.19
#2017-09-15|1335.93
#2017-09-18|1341.91
#2017-09-19|1343.45
#2017-09-20|1343.19
#2017-09-21|1342.20
#2017-09-22|1346.94
#2017-09-25|1325.60
#2017-09-26|1313.55
#2017-09-27|1320.06
#2017-09-28|1335.80
#2017-09-29|1344.78
#2017-10-02|1335.39
#2017-10-03|1339.56
#2017-10-04|1336.69
#2017-10-05|1325.36
#2017-10-06|1315.55
#2017-10-09|1318.52
#2017-10-10|1329.97
#2017-10-11|1333.16
#2017-10-12|1336.42
#2017-10-13|1338.78
#2017-10-16|1327.69
#2017-10-17|1320.02
#2017-10-18|1327.64
#2017-10-19|1336.96
#2017-10-20|1334.71
#2017-10-23|1328.59
#2017-10-24|1329.44
#2017-10-25|1324.69
#2017-10-26|1339.15
#2017-10-27|1326.00
#2017-10-30|1332.93
#2017-10-31|1336.32
#2017-11-01|1325.76
#2017-11-02|1332.87
#2017-11-03|1330.21
#2017-11-06|1322.88
#2017-11-07|1313.90
#2017-11-08|1326.72
#2017-11-09|1319.03
#2017-11-10|1314.17
#2017-11-13|1302.99
#2017-11-14|1306.35
#2017-11-15|1304.31
#2017-11-16|1325.70
#2017-11-17|1320.74
#2017-11-20|1330.45
#2017-11-21|1320.46
#2017-11-22|1328.55
#2017-11-23|1338.30
#2017-11-24|1344.47
#2017-11-27|1331.64
#2017-11-28|1331.68
#2017-11-29|1333.78
#2017-11-30|1331.13
#2017-12-01|1309.29
#2017-12-04|1328.08
#2017-12-05|1328.25
#2017-12-06|1323.92
#2017-12-07|1323.94
#2017-12-08|1322.79
#2017-12-11|1320.73
#2017-12-12|1315.95
#2017-12-13|1315.68
#2017-12-14|1310.69
#2017-12-15|1310.73
#2017-12-18|1329.70
#2017-12-19|1327.06
#2017-12-20|1328.40
#2017-12-21|1334.91
#2017-12-22|1330.91
#2017-12-25|1330.91
#2017-12-26|1333.64
#2017-12-27|1339.29
#2017-12-28|1344.62
#2017-12-29|1346.79
#2018-01-01|1346.79
#2018-01-02|1348.18
#2018-01-03|1352.93
#2018-01-04|1384.42
#2018-01-05|1394.75
#2018-01-08|1392.95
#2018-01-09|1396.71
#2018-01-10|1394.60
#2018-01-11|1388.19
#2018-01-12|1399.29
#2018-01-15|1409.69
#2018-01-16|1414.29
#2018-01-17|1413.08
#2018-01-18|1419.51
#2018-01-19|1424.51
#2018-01-22|1432.24
#2018-01-23|1440.62
#2018-01-24|1435.54
#2018-01-25|1444.27
#2018-01-26|1447.79
#2018-01-29|1431.11
#2018-01-30|1420.81
#2018-01-31|1423.69
#2018-02-01|1417.43
#2018-02-02|1392.62
#2018-02-05|1362.60
#2018-02-06|1335.78
#2018-02-07|1345.55
#2018-02-08|1302.21
#2018-02-09|1283.09
#2018-02-12|1306.22
#2018-02-13|1309.29
#2018-02-14|1327.87
#2018-02-15|1352.47
#2018-02-16|1362.37
#2018-02-19|1345.03
#2018-02-20|1357.84
#2018-02-21|1358.31
#2018-02-22|1352.75
#2018-02-23|1353.71
#2018-02-26|1355.61
#2018-02-27|1350.17
#2018-02-28|1334.07
#2018-03-01|1315.80
#2018-03-02|1295.75
#2018-03-05|1314.10
#2018-03-06|1316.14
#2018-03-07|1322.08
#2018-03-08|1331.46
#2018-03-09|1338.37
#2018-03-12|1339.76
#2018-03-13|1337.77
#2018-03-14|1342.17
#2018-03-15|1348.01
#2018-03-16|1340.86
#2018-03-19|1332.34
#2018-03-20|1327.59
#2018-03-21|1321.39
#2018-03-22|1303.93
#2018-03-23|1295.92
#2018-03-26|1291.31
#2018-03-27|1306.37
#2018-03-28|1306.07
#2018-03-29|1306.83
#2018-03-30|1307.21
#2018-04-02|1308.59
#2018-04-03|1292.68
#2018-04-04|1281.21
#2018-04-05|1308.80
#2018-04-06|1305.41
#2018-04-09|1313.81
#2018-04-10|1321.86
#2018-04-11|1310.98
#2018-04-12|1308.79
#2018-04-13|1320.15
#2018-04-16|1323.33
#2018-04-17|1329.08
#2018-04-18|1344.61
#2018-04-19|1348.27
#2018-04-20|1348.07
#2018-04-23|1344.93
#2018-04-24|1336.00
#2018-04-25|1326.19
#2018-04-26|1330.73
#2018-04-27|1331.23
#2018-04-30|1331.67
#2018-05-01|1320.23
#2018-05-02|1332.63
#2018-05-03|1330.28
#2018-05-04|1340.25
#2018-05-07|1345.73
#2018-05-08|1340.25
#2018-05-09|1347.02
#2018-05-10|1347.78
#2018-05-11|1361.42
#2018-05-14|1359.01
#2018-05-15|1345.91
#2018-05-16|1342.90
#2018-05-17|1351.74
#2018-05-18|1354.99
#2018-05-21|1357.14
#2018-05-22|1366.66
#2018-05-23|1340.13
#2018-05-24|1336.97
#2018-05-25|1327.23
#2018-05-28|1319.40
#2018-05-29|1294.91
#2018-05-30|1301.04
#2018-05-31|1307.86
#2018-06-01|1322.49
#2018-06-04|1331.53
#2018-06-05|1328.20
#2018-06-06|1346.66
#2018-06-07|1349.52
#2018-06-08|1334.88
#2018-06-11|1346.71
#2018-06-12|1344.23
#2018-06-13|1338.49
#2018-06-14|1341.91
#2018-06-15|1321.52
#2018-06-18|1310.10
#2018-06-19|1292.55
#2018-06-20|1296.54
#2018-06-21|1278.32
#2018-06-22|1289.33
#2018-06-25|1270.73
#2018-06-26|1273.29
#2018-06-27|1274.89
#2018-06-28|1253.29
#2018-06-29|1275.63
#2018-07-02|1252.20
#2018-07-03|1267.27
#2018-07-04|1264.68
#2018-07-05|1277.84
#2018-07-06|1281.34
#2018-07-09|1292.59
#2018-07-10|1293.13
#2018-07-11|1276.97
#2018-07-12|1278.74
#2018-07-13|1277.34
#2018-07-16|1285.78
#2018-07-17|1282.24
#2018-07-18|1279.48
#2018-07-19|1267.18
#2018-07-20|1272.50
#2018-07-23|1268.02
#2018-07-24|1280.07
#2018-07-25|1270.73
#2018-07-26|1281.01
#2018-07-27|1294.94
#2018-07-30|1295.02
#2018-07-31|1293.70
#2018-08-01|1277.39
#2018-08-02|1258.96
#2018-08-03|1267.87
#2018-08-06|1263.82
#2018-08-07|1275.83
#2018-08-08|1274.75
#2018-08-09|1269.10
#2018-08-10|1242.25
#2018-08-13|1237.29
#2018-08-14|1234.71
#2018-08-15|1208.47
#2018-08-16|1222.75
#2018-08-17|1224.51
#2018-08-20|1233.76
#2018-08-21|1253.03
#2018-08-22|1263.14
#2018-08-23|1258.70
#2018-08-24|1270.07
#2018-08-27|1282.29
#2018-08-28|1282.75
#2018-08-29|1289.45
#2018-08-30|1289.09
#2018-08-31|1273.88
#2018-09-03|1267.26
#2018-09-04|1249.08
#2018-09-05|1242.64
#2018-09-06|1245.33
#2018-09-07|1235.82
#2018-09-10|1243.27
#2018-09-11|1242.76
#2018-09-12|1248.92
#2018-09-13|1253.48
#2018-09-14|1259.07
#2018-09-17|1265.39
#2018-09-18|1270.70
#2018-09-19|1269.27
#2018-09-20|1295.01
#2018-09-21|1297.18
#2018-09-24|1286.07
#2018-09-25|1283.15
#2018-09-26|1283.98
#2018-09-27|1281.37
#2018-09-28|1265.28
#2018-10-01|1265.51
#2018-10-02|1255.11
#2018-10-03|1261.70
#2018-10-04|1244.11
#2018-10-05|1233.31
#2018-10-08|1212.49
#2018-10-09|1207.58
#2018-10-10|1186.79
#2018-10-11|1167.19
#2018-10-12|1162.08
#2018-10-15|1164.21
#2018-10-16|1185.30
#2018-10-17|1175.04
#2018-10-18|1149.28
#2018-10-19|1131.98
#2018-10-22|1122.75
#2018-10-23|1098.67
#2018-10-24|1092.70
#2018-10-25|1109.73
#2018-10-26|1107.67
#2018-10-29|1125.97
#2018-10-30|1127.20
#2018-10-31|1142.99
#2018-11-01|1149.86
#2018-11-02|1151.68
#2018-11-05|1144.95
#2018-11-06|1139.58
#2018-11-07|1166.89
#2018-11-08|1157.42
#2018-11-09|1150.63
#2018-11-12|1129.87
#2018-11-13|1144.63
#2018-11-14|1143.27
#2018-11-15|1131.04
#2018-11-16|1130.35
#2018-11-19|1126.43
#2018-11-20|1109.72
#2018-11-21|1121.70
#2018-11-22|1116.01
#2018-11-23|1117.22
#2018-11-26|1134.97
#2018-11-27|1124.97
#2018-11-28|1117.86
#2018-11-29|1134.88
#2018-11-30|1119.37
#2018-12-03|1128.45
#2018-12-04|1117.57
#2018-12-05|1092.19
#2018-12-06|1054.04
#2018-12-07|1068.34
#2018-12-10|1042.15
#2018-12-11|1065.87
#2018-12-12|1085.01
#2018-12-13|1080.24
#2018-12-14|1065.25
#2018-12-17|1053.65
#2018-12-18|1047.75
#2018-12-19|1058.97
#2018-12-20|1042.24
#2018-12-21|1047.13
#2018-12-24|1044.62
#2018-12-25|1044.69
#2018-12-26|1043.51
#2018-12-27|1030.95
#2018-12-28|1060.25
#2018-12-31|1066.10
#2019-01-01|1066.10
#2019-01-02|1052.38
#2019-01-03|1043.69
#2019-01-04|1076.66
#2019-01-07|1080.51
#2019-01-08|1085.40
#2019-01-09|1103.03
#2019-01-10|1105.97
#2019-01-11|1098.95
#2019-01-14|1095.44
#2019-01-15|1095.94
#2019-01-16|1100.62
#2019-01-17|1106.07
#2019-01-18|1129.14
#2019-01-21|1126.29
#2019-01-22|1126.19
#2019-01-23|1118.62
#2019-01-24|1121.74
#2019-01-25|1143.04
#2019-01-28|1139.30
#2019-01-29|1139.39
#2019-01-30|1140.70
#2019-01-31|1142.16
#2019-02-01|1152.08
#2019-02-04|1144.50
#2019-02-05|1168.05
#2019-02-06|1167.26
#2019-02-07|1147.00
#2019-02-08|1128.62
#2019-02-11|1135.46
#2019-02-12|1143.34
#2019-02-13|1150.44
#2019-02-14|1148.79
#2019-02-15|1165.07
#2019-02-18|1175.94
#2019-02-19|1178.65
#2019-02-20|1192.96
#2019-02-21|1193.49
#2019-02-22|1199.22
#2019-02-25|1201.18
#2019-02-26|1209.07
#2019-02-27|1204.99
#2019-02-28|1212.80
#2019-03-01|1217.87
#2019-03-04|1218.65
#2019-03-05|1214.96
#2019-03-06|1212.42
#2019-03-07|1196.85
#2019-03-08|1191.40
#2019-03-11|1199.36
#2019-03-12|1202.24
#2019-03-13|1212.70
#2019-03-14|1226.30
#2019-03-15|1241.33
#2019-03-18|1242.85
#2019-03-19|1242.56
#2019-03-20|1239.93
#2019-03-21|1239.05
#2019-03-22|1208.13
#2019-03-25|1209.41
#2019-03-26|1209.98
#2019-03-27|1211.54
#2019-03-28|1205.97
#2019-03-29|1221.15
#2019-04-01|1242.01
#2019-04-02|1240.65
#2019-04-03|1266.37
#2019-04-04|1262.52
#2019-04-05|1270.59
#2019-04-08|1266.27
#2019-04-09|1258.67
#2019-04-10|1266.69
#2019-04-11|1277.83
#2019-04-12|1285.30
#2019-04-15|1286.95
#2019-04-16|1294.49
#2019-04-17|1297.80
#2019-04-18|1300.60
#2019-04-19|1300.70
#2019-04-22|1300.60
#2019-04-23|1292.75
#2019-04-24|1300.05
#2019-04-25|1281.40
#2019-04-26|1286.96
#2019-04-29|1293.30
#2019-04-30|1299.52
#2019-05-01|1302.66
#2019-05-02|1300.72
#2019-05-03|1297.25
#2019-05-06|1282.41
#2019-05-07|1262.53
#2019-05-08|1264.05
#2019-05-09|1244.65
#2019-05-10|1251.95
#2019-05-13|1234.61
#2019-05-14|1249.85
#2019-05-15|1263.66
#2019-05-16|1274.95
#2019-05-17|1267.72
#2019-05-20|1257.80
#2019-05-21|1267.08
#2019-05-22|1263.93
#2019-05-23|1240.86
#2019-05-24|1253.92
#2019-05-27|1254.44
#2019-05-28|1249.84
#2019-05-29|1224.56
#2019-05-30|1232.64
#2019-05-31|1223.77
#2019-06-03|1233.04
#2019-06-04|1247.21
#2019-06-05|1259.05
#2019-06-06|1255.76
#2019-06-07|1278.98
#2019-06-10|1280.31
#2019-06-11|1291.35
#2019-06-12|1279.07
#2019-06-13|1283.14
#2019-06-14|1271.78
#2019-06-17|1268.68
#2019-06-18|1288.69
#2019-06-19|1297.23
#2019-06-20|1313.21
#2019-06-21|1304.78
#2019-06-24|1311.88
#2019-06-25|1314.93
#2019-06-26|1305.36
#2019-06-27|1300.16
#2019-06-28|1311.30
#2019-07-01|1316.11
#2019-07-02|1311.69
#2019-07-03|1328.09
#2019-07-04|1328.98
#2019-07-05|1306.00
#2019-07-08|1301.75
#2019-07-09|1291.11
#2019-07-10|1293.45
#2019-07-11|1290.96
#2019-07-12|1302.21
#2019-07-15|1309.70
#2019-07-16|1327.24
#2019-07-17|1322.33
#2019-07-18|1312.09
#2019-07-19|1316.80
#2019-07-22|1317.04
#2019-07-23|1319.09
#2019-07-24|1320.64
#2019-07-25|1316.99
#2019-07-26|1315.88
#2019-07-29|1315.68
#2019-07-30|1287.59
#2019-07-31|1297.46
#2019-08-01|1295.32
#2019-08-02|1265.39
#2019-08-05|1242.54
#2019-08-06|1242.10
#2019-08-07|1253.81
#2019-08-08|1279.27
#2019-08-09|1268.93
#2019-08-12|1268.31
#2019-08-13|1275.44
#2019-08-14|1244.63
#2019-08-15|1237.52
#2019-08-16|1252.47
#2019-08-19|1269.80
#2019-08-20|1257.60
#2019-08-21|1275.78
#2019-08-22|1260.37
#2019-08-23|1253.44
#2019-08-26|1258.93
#2019-08-27|1265.37
#2019-08-28|1254.42
#2019-08-29|1276.18
#2019-08-30|1280.76
#2019-09-02|1280.02
#2019-09-03|1276.79
#2019-09-04|1295.98
#2019-09-05|1307.88
#2019-09-06|1310.38
#2019-09-09|1307.95
#2019-09-10|1317.14
#2019-09-11|1322.48
#2019-09-12|1332.38
#2019-09-13|1347.52
#2019-09-16|1323.06
#2019-09-17|1323.28
#2019-09-18|1329.10
#2019-09-19|1337.23
#2019-09-20|1332.77
#2019-09-23|1316.00
#2019-09-24|1315.74
#2019-09-25|1298.45
#2019-09-26|1308.50
#2019-09-27|1315.06
#2019-09-30|1325.05
#2019-10-01|1315.11
#2019-10-02|1275.41
#2019-10-03|1279.99
#2019-10-04|1297.45
#2019-10-07|1303.97
#2019-10-08|1275.56
#2019-10-09|1283.62
#2019-10-10|1303.54
#2019-10-11|1339.24
#2019-10-14|1334.41
#2019-10-15|1349.35
#2019-10-16|1351.28
#2019-10-17|1361.54
#2019-10-18|1361.47
#2019-10-21|1372.99
#2019-10-22|1366.59
#2019-10-23|1366.92
#2019-10-24|1373.80
#2019-10-25|1385.57
#2019-10-28|1387.33
#2019-10-29|1400.43
#2019-10-30|1397.14
#2019-10-31|1400.13
#2019-11-01|1417.32
#2019-11-04|1428.01
#2019-11-05|1414.22
#2019-11-06|1410.66
#2019-11-07|1405.17
#2019-11-08|1400.00
#2019-11-11|1402.21
#2019-11-12|1410.69
#2019-11-13|1400.93
#2019-11-14|1401.17
#2019-11-15|1418.20
#2019-11-18|1418.41
#2019-11-19|1418.75
#2019-11-20|1411.63
#2019-11-21|1407.75
#2019-11-22|1404.73
#2019-11-25|1414.50
#2019-11-26|1429.62
#2019-11-27|1425.69
#2019-11-28|1421.32
#2019-11-29|1415.48
#2019-12-02|1404.59
#2019-12-03|1396.85
#2019-12-04|1416.32
#2019-12-05|1419.88
#2019-12-06|1428.43
#2019-12-09|1424.89
#2019-12-10|1427.48
#2019-12-11|1434.78
#2019-12-12|1442.54
#2019-12-13|1451.75
#2019-12-16|1466.96
#2019-12-17|1459.61
#2019-12-18|1450.42
#2019-12-19|1443.13
#2019-12-20|1451.79
#2019-12-23|1458.54
#2019-12-24|1460.64
#2019-12-25|1460.65
#2019-12-26|1461.16
#2019-12-27|1474.28
#2019-12-30|1466.82
#2019-12-31|1470.23
#2020-01-01|1470.23
#2020-01-02|1482.18
#2020-01-03|1465.40
#2020-01-06|1459.11
#2020-01-07|1456.07
#2020-01-08|1460.33
#2020-01-09|1451.46
#2020-01-10|1448.58
#2020-01-13|1453.57
#2020-01-14|1463.24
#2020-01-15|1462.52
#2020-01-16|1457.40
#2020-01-17|1469.50
#2020-01-20|1467.72
#2020-01-21|1472.58
#2020-01-22|1465.51
#2020-01-23|1450.00
#2020-01-24|1466.25
#2020-01-27|1430.59
#2020-01-28|1435.76
#2020-01-29|1448.17
#2020-01-30|1434.00
#2020-01-31|1421.99
#2020-02-03|1424.83
#2020-02-04|1440.51
#2020-02-05|1458.99
#2020-02-06|1449.90
#2020-02-07|1445.97
#2020-02-10|1448.71
#2020-02-11|1467.64
#2020-02-12|1469.14
#2020-02-13|1463.58
#2020-02-14|1464.83
#2020-02-17|1469.29
#2020-02-18|1455.31
#2020-02-19|1463.98
#2020-02-20|1462.04
#2020-02-21|1471.00
#2020-02-24|1407.01
#2020-02-25|1381.56
#2020-02-26|1384.78
#2020-02-27|1357.63
#2020-02-28|1305.63
#2020-03-02|1332.08
#2020-03-03|1364.46
#2020-03-04|1374.10
#2020-03-05|1355.83
#2020-03-06|1308.90
#2020-03-09|1220.13
#2020-03-10|1188.96
#2020-03-11|1167.28
#2020-03-12| 992.72
#2020-03-13|1008.61
#2020-03-16| 929.52
#2020-03-17| 938.94
#2020-03-18| 853.33
#2020-03-19| 870.54
#2020-03-20| 915.93
#2020-03-23| 876.07
#2020-03-24| 960.64
#2020-03-25|1008.97
#2020-03-26|1067.06
#2020-03-27|1020.01
#2020-03-30|1018.82
#2020-03-31|1047.32
#2020-04-01| 991.21
#2020-04-02| 980.77
#2020-04-03| 963.51
#2020-04-06|1024.82
#2020-04-07|1061.67
#2020-04-08|1059.63
#2020-04-09|1099.32
#2020-04-10|1099.80
#2020-04-13|1096.60
#2020-04-14|1100.01
#2020-04-15|1036.65
#2020-04-16|1034.18
#2020-04-17|1080.73
#2020-04-20|1076.37
#2020-04-21|1035.42
#2020-04-22|1053.63
#2020-04-23|1054.12
#2020-04-24|1042.46
#2020-04-27|1074.22
#2020-04-28|1098.28
#2020-04-29|1122.23
#2020-04-30|1106.65
#2020-05-01|1111.09
#2020-05-04|1061.60
#2020-05-05|1076.89
#2020-05-06|1072.45
#2020-05-07|1084.07
#2020-05-08|1123.86
#2020-05-11|1102.98
#2020-05-12|1107.39
#2020-05-13|1082.59
#2020-05-14|1060.90
#2020-05-15|1060.63
#2020-05-18|1128.43
#2020-05-19|1125.97
#2020-05-20|1141.69
#2020-05-21|1134.58
#2020-05-22|1129.04
#2020-05-25|1169.93
#2020-05-26|1192.20
#2020-05-27|1196.17
#2020-05-28|1218.56
#2020-05-29|1214.29
#2020-06-01|1225.79
#2020-06-02|1257.03
#2020-06-03|1303.99
#2020-06-04|1310.50
#2020-06-05|1331.71
#2020-06-08|1324.23
#2020-06-09|1307.65
#2020-06-10|1291.07
#2020-06-11|1235.36
#2020-06-12|1222.36
#2020-06-15|1236.35
#2020-06-16|1282.62
#2020-06-17|1286.14
#2020-06-18|1280.06
#2020-06-19|1272.41
#2020-06-22|1273.91
#2020-06-23|1288.97
#2020-06-24|1250.26
#2020-06-25|1249.61
#2020-06-26|1247.55
#2020-06-29|1269.08
#2020-06-30|1263.33
#2020-07-01|1269.84
#2020-07-02|1298.40
#2020-07-03|1292.79
#2020-07-06|1319.21
#2020-07-07|1312.52
#2020-07-08|1296.38
#2020-07-09|1281.28
#2020-07-10|1301.37
#2020-07-13|1321.51
#2020-07-14|1319.48
#2020-07-15|1348.77
#2020-07-16|1357.95
#2020-07-17|1345.12
#2020-07-20|1367.41
#2020-07-21|1373.69
#2020-07-22|1383.02
#2020-07-23|1380.35
#2020-07-24|1357.96
#2020-07-27|1373.10
#2020-07-28|1362.21
#2020-07-29|1371.60
#2020-07-30|1338.68
#2020-07-31|1309.60
#2020-08-03|1340.27
#2020-08-04|1340.98
#2020-08-05|1375.85
#2020-08-06|1368.30
#2020-08-07|1367.90
#2020-08-10|1378.38
#2020-08-11|1402.53
#2020-08-12|1418.91
#2020-08-13|1415.99
#2020-08-14|1392.82
#2020-08-17|1403.65
#2020-08-18|1404.58
#2020-08-19|1416.47
#2020-08-20|1395.56
#2020-08-21|1395.57
#2020-08-24|1426.84
#2020-08-25|1413.97
#2020-08-26|1427.85
#2020-08-27|1409.16
#2020-08-28|1417.09
#2020-08-31|1406.04
#2020-09-01|1403.04
#2020-09-02|1409.13
#2020-09-03|1387.20
#2020-09-04|1373.71
#2020-09-07|1402.91
#2020-09-08|1380.33
#2020-09-09|1400.47
#2020-09-10|1393.68
#2020-09-11|1393.49
#2020-09-14|1402.51
#2020-09-15|1415.67
#2020-09-16|1421.29
#2020-09-17|1414.58
#2020-09-18|1408.92
#2020-09-21|1341.22
#2020-09-22|1338.01
#2020-09-23|1342.79
#2020-09-24|1324.91
#2020-09-25|1321.34
#2020-09-28|1355.53
#2020-09-29|1360.50
#2020-09-30|1359.75
#2020-10-01|1353.84
#2020-10-02|1375.83
#2020-10-05|1395.26
#2020-10-06|1405.59
#2020-10-07|1417.30
#2020-10-08|1429.02
#2020-10-09|1426.67
#2020-10-12|1437.63
#2020-10-13|1412.59
#2020-10-14|1418.33
#2020-10-15|1381.05
#2020-10-16|1398.27
#2020-10-19|1403.76
#2020-10-20|1413.28
#2020-10-21|1388.38
#2020-10-22|1384.45
#2020-10-23|1387.96
#2020-10-26|1352.07
#2020-10-27|1332.69
#2020-10-28|1281.97
#2020-10-29|1274.82
#2020-10-30|1290.23
#2020-11-02|1322.91
#2020-11-03|1370.62
#2020-11-04|1378.53
#2020-11-05|1417.12
#2020-11-06|1421.44
#2020-11-09|1494.07
#2020-11-10|1513.37
#2020-11-11|1502.49
#2020-11-12|1496.33
#2020-11-13|1503.77
#2020-11-16|1523.62
#2020-11-17|1526.39
#2020-11-18|1531.07
#2020-11-19|1510.77
#2020-11-20|1515.03
#2020-11-23|1510.06
#2020-11-24|1534.56
#2020-11-25|1534.74
#2020-11-26|1530.59
#2020-11-27|1534.69
#2020-11-30|1514.62
#2020-12-01|1536.18
#2020-12-02|1536.98
#2020-12-03|1543.83
#2020-12-04|1550.47
#2020-12-07|1540.65
#2020-12-08|1541.79
#2020-12-09|1534.01
#2020-12-10|1531.42
#2020-12-11|1521.87
#2020-12-14|1527.04
#2020-12-15|1534.34
#2020-12-16|1539.63
#2020-12-17|1554.36
#2020-12-18|1543.86
#2020-12-21|1507.78
#2020-12-22|1526.53
#2020-12-23|1537.07
#2020-12-24|1534.11
#2020-12-25|1533.97
#2020-12-28|1556.52
#2020-12-29|1562.16
#2020-12-30|1564.75
#2020-12-31|1550.76
#2021-01-01|1550.76
#2021-01-04|1574.90
#2021-01-05|1563.90
#2021-01-06|1612.52
#2021-01-07|1646.24
#2021-01-08|1655.42
#2021-01-11|1620.37
#2021-01-12|1629.00
#2021-01-13|1629.08
#2021-01-14|1625.04
#2021-01-15|1595.49
#2021-01-18|1594.09
#2021-01-19|1600.61
#2021-01-20|1600.32
#2021-01-21|1598.32
#2021-01-22|1582.16
#2021-01-25|1551.06
#2021-01-26|1552.84
#2021-01-27|1519.15
#2021-01-28|1547.44
#2021-01-29|1515.88
#2021-02-01|1531.92
#2021-02-02|1552.93
#2021-02-03|1549.38
#2021-02-04|1555.58
#2021-02-05|1574.07
#2021-02-08|1590.42
#2021-02-09|1583.77
#2021-02-10|1577.40
#2021-02-11|1591.36
#2021-02-12|1589.98
#2021-02-15|1612.68
#2021-02-16|1598.20
#2021-02-17|1565.74
#2021-02-18|1563.23
#2021-02-19|1588.21
#2021-02-22|1585.66
#2021-02-23|1587.34
#2021-02-24|1598.17
#2021-02-25|1603.20
#2021-02-26|1564.17
#2021-03-01|1589.77
#2021-03-02|1603.12
#2021-03-03|1614.48
#2021-03-04|1622.01
#2021-03-05|1585.53
#2021-03-08|1627.32
#2021-03-09|1642.42
#2021-03-10|1651.31
#2021-03-11|1669.88
#2021-03-12|1674.59
#2021-03-15|1664.06
#2021-03-16|1663.79
#2021-03-17|1655.87
#2021-03-18|1661.87
#2021-03-19|1638.94
#2021-03-22|1633.65
#2021-03-23|1621.80
#2021-03-24|1635.57
#2021-03-25|1632.09
#2021-03-26|1652.52
#2021-03-29|1653.96
#2021-03-30|1665.06
#2021-03-31|1665.35
#2021-04-01|1678.56
#2021-04-02|1678.58
#2021-04-05|1685.14
#2021-04-06|1700.73
#2021-04-07|1709.65
#2021-04-08|1722.34
#2021-04-09|1732.08
#2021-04-12|1728.44
#2021-04-13|1730.44
#2021-04-14|1728.60
#2021-04-15|1729.08
#2021-04-16|1755.80
#2021-04-19|1764.72
#2021-04-20|1736.75
#2021-04-21|1743.50
#2021-04-22|1743.90
#2021-04-23|1752.21
#2021-04-26|1768.45
#2021-04-27|1770.89
#2021-04-28|1769.31
#2021-04-29|1766.70
#2021-04-30|1752.30
#2021-05-03|1772.78
#2021-05-04|1764.63
#2021-05-05|1811.57
#2021-05-06|1827.00
#2021-05-07|1845.19
#2021-05-10|1841.76
#2021-05-11|1802.48
#2021-05-12|1798.85
#2021-05-13|1790.74
#2021-05-14|1821.75
#2021-05-17|1813.50
#2021-05-18|1826.25
#2021-05-19|1792.46
#2021-05-20|1818.30
#2021-05-21|1832.13
#2021-05-24|1841.70
#2021-05-25|1850.66
#2021-05-26|1845.06
#2021-05-27|1850.12
#2021-05-28|1848.82
#2021-05-31|1846.98
#2021-06-01|1877.65
#2021-06-02|1870.62
#2021-06-03|1864.24
#2021-06-04|1870.35
#2021-06-07|1879.13
#2021-06-08|1888.65
#2021-06-09|1887.30
#2021-06-10|1878.93
#2021-06-11|1882.03
#2021-06-14|1886.84
#2021-06-15|1888.76
#2021-06-16|1886.96
#2021-06-17|1851.35
#2021-06-18|1807.40
#2021-06-21|1831.67
#2021-06-22|1843.55
#2021-06-23|1834.03
#2021-06-24|1854.03
#2021-06-25|1862.40
#2021-06-28|1829.66
#2021-06-29|1836.49
#2021-06-30|1808.91
#2021-07-01|1827.54
#2021-07-02|1824.12
#2021-07-05|1831.67
#2021-07-06|1817.65
#2021-07-07|1834.31
#2021-07-08|1817.21
#2021-07-09|1843.78
#2021-07-12|1854.77
#2021-07-13|1850.50
#2021-07-14|1841.55
#2021-07-15|1828.60
#2021-07-16|1818.58
#2021-07-19|1768.63
#2021-07-20|1784.04
#2021-07-21|1816.46
#2021-07-22|1830.69
#2021-07-23|1848.96
#2021-07-26|1851.54
#2021-07-27|1842.98
#2021-07-28|1855.71
#2021-07-29|1881.35
#2021-07-30|1872.30
#2021-08-02|1883.01
#2021-08-03|1881.26
#2021-08-04|1893.79
#2021-08-05|1899.90
#2021-08-06|1883.11
#2021-08-09|1872.94
#2021-08-10|1883.51
#2021-08-11|1908.04
#2021-08-12|1917.41
#2021-08-13|1931.12
#2021-08-16|1919.10
#2021-08-17|1902.26
#2021-08-18|1904.56
#2021-08-19|1877.57
#2021-08-20|1884.37
#2021-08-23|1909.86
#2021-08-24|1912.36
#2021-08-25|1907.57
#2021-08-26|1917.89
#2021-08-27|1930.01
#2021-08-30|1927.57
#2021-08-31|1919.38
#2021-09-01|1941.59
#2021-09-02|1950.97
#2021-09-03|1934.52
#2021-09-06|1927.30
#2021-09-07|1914.51
#2021-09-08|1890.22
#2021-09-09|1898.81
#2021-09-10|1884.25
#2021-09-13|1895.83
#2021-09-14|1902.38
#2021-09-15|1874.84
#2021-09-16|1877.74
#2021-09-17|1841.21
#2021-09-20|1812.60
#2021-09-21|1832.88
#2021-09-22|1848.98
#2021-09-23|1858.71
#2021-09-24|1839.15
#2021-09-27|1827.58
#2021-09-28|1776.50
#2021-09-29|1768.96
#2021-09-30|1758.23
#2021-10-01|1748.49
#2021-10-04|1746.85
#2021-10-05|1745.34
#2021-10-06|1724.27
#2021-10-07|1765.13
#2021-10-08|1758.19
#2021-10-11|1750.75
#2021-10-12|1745.68
#2021-10-13|1762.51
#2021-10-14|1779.11
#2021-10-15|1801.92
#2021-10-18|1792.57
#2021-10-19|1813.95
#2021-10-20|1827.89
#2021-10-21|1817.49
#2021-10-22|1828.42
#2021-10-25|1818.89
#2021-10-26|1829.07
#2021-10-27|1824.79
#2021-10-28|1848.83
#2021-10-29|1833.06
#2021-11-01|1860.81
#2021-11-02|1865.63
#2021-11-03|1873.19
#2021-11-04|1870.24
#2021-11-05|1874.30
#2021-11-08|1889.05
#2021-11-09|1882.10
#2021-11-10|1873.95
#2021-11-11|1898.29
#2021-11-12|1898.81
#2021-11-15|1895.42
#2021-11-16|1874.20
#2021-11-17|1869.45
#2021-11-18|1865.34
#2021-11-19|1847.57
#2021-11-22|1830.11
#2021-11-23|1825.17
#2021-11-24|1822.05
#2021-11-25|1833.82
#2021-11-26|1772.99
#2021-11-29|1777.31
#2021-11-30|1762.98
#2021-12-01|1806.48
#2021-12-02|1796.45
#2021-12-03|1776.03
#2021-12-06|1809.03
#2021-12-07|1846.37
#2021-12-08|1845.08
#2021-12-09|1834.38
#2021-12-10|1826.97
#2021-12-13|1808.60
#2021-12-14|1793.27
#2021-12-15|1799.36
#2021-12-16|1830.63
#2021-12-17|1806.04
#2021-12-20|1789.24
#2021-12-21|1812.40
#2021-12-22|1842.12
#2021-12-23|1867.60
#2021-12-24|1868.38
#2021-12-27|1883.81
#2021-12-28|1892.05
#2021-12-29|1912.93
#2021-12-30|1909.74
#2021-12-31|1914.63
#2022-01-03|1906.30
#2022-01-04|1926.90
#2022-01-05|1928.55
#2022-01-06|1897.23
#2022-01-07|1889.61
#2022-01-10|1839.78
#2022-01-11|1870.89
#2022-01-12|1902.72
#2022-01-13|1907.54
#2022-01-14|1869.05
#2022-01-17|1868.82
#2022-01-18|1832.46
#2022-01-19|1832.75
#2022-01-20|1847.05
#2022-01-21|1813.91
#2022-01-24|1719.79
#2022-01-25|1713.59
#2022-01-26|1741.35
#2022-01-27|1716.59
#2022-01-28|1716.96
#2022-01-31|1746.88
#2022-02-01|1778.10
#2022-02-02|1795.88
#2022-02-03|1791.13
#2022-02-04|1774.19
#2022-02-07|1787.56
#2022-02-08|1780.46
#2022-02-09|1828.25
#2022-02-10|1827.06
#2022-02-11|1800.88
#2022-02-14|1750.02
#2022-02-15|1792.42
#2022-02-16|1805.56
#2022-02-17|1794.26
#2022-02-18|1764.74
#2022-02-21|1737.79
#2022-02-22|1730.69
#2022-02-23|1719.47
#2022-02-24|1610.39
#2022-02-25|1683.72
#2022-02-28|1681.44
#2022-03-01|1635.93
#2022-03-02|1641.24
#2022-03-03|1625.52
#2022-03-04|1529.72
#2022-03-07|1490.90
#2022-03-08|1490.44
#2022-03-09|1588.69
#2022-03-10|1564.69
#2022-03-11|1586.48
#2022-03-14|1625.95
#2022-03-15|1613.31
#2022-03-16|1670.14
#2022-03-17|1706.38
#2022-03-18|1703.24
#2022-03-21|1692.27
#2022-03-22|1688.50
#2022-03-23|1663.35
#2022-03-24|1648.29
#2022-03-25|1629.17
#2022-03-28|1635.56
#2022-03-29|1699.02
#2022-03-30|1677.50
#2022-03-31|1665.53
#2022-04-01|1655.69
#2022-04-04|1660.41
#2022-04-05|1626.87
#2022-04-06|1578.16
#2022-04-07|1581.60
#2022-04-08|1596.19
#2022-04-11|1597.36
#2022-04-12|1603.37
#2022-04-13|1606.77
#2022-04-14|1606.92
#2022-04-15|1607.03
#2022-04-18|1607.22
#2022-04-19|1590.77
#2022-04-20|1635.64
#2022-04-21|1658.85
#2022-04-22|1630.66
#2022-04-25|1605.15
#2022-04-26|1586.89
#2022-04-27|1573.71
#2022-04-28|1579.18
#2022-04-29|1595.75
#2022-05-02|1556.86
#2022-05-03|1562.56
#2022-05-04|1541.21
#2022-05-05|1528.37
#2022-05-06|1500.26
#2022-05-09|1444.93
#2022-05-10|1452.66
#2022-05-11|1475.99
#2022-05-12|1450.83
#2022-05-13|1483.53
#2022-05-16|1472.25
#2022-05-17|1511.96
#2022-05-18|1495.72
#2022-05-19|1486.95
#2022-05-20|1483.73
#2022-05-23|1511.96
#2022-05-24|1505.44
#2022-05-25|1507.60
#2022-05-26|1527.34
#2022-05-27|1559.58
#2022-05-30|1575.34
#2022-05-31|1541.43
#2022-06-01|1520.87
#2022-06-02|1559.30
#2022-06-03|1554.76
#2022-06-06|1558.77
#2022-06-07|1554.96
#2022-06-08|1549.53
#2022-06-09|1522.45
#2022-06-10|1454.01
#2022-06-13|1398.43
#2022-06-14|1357.90
#2022-06-15|1377.86
#2022-06-16|1358.06
#2022-06-17|1357.34
#2022-06-20|1344.00
#2022-06-21|1356.27
#2022-06-22|1353.23
#2022-06-23|1334.02
#2022-06-24|1370.03
#2022-06-27|1372.36
#2022-06-28|1360.81
#2022-06-29|1341.25
#2022-06-30|1325.89
#2022-07-01|1320.84
#2022-07-04|1330.64
#2022-07-05|1275.01
#2022-07-06|1297.57
#2022-07-07|1323.89
#2022-07-08|1344.59
#2022-07-11|1314.72
#2022-07-12|1327.88
#2022-07-13|1312.58
#2022-07-14|1280.62
#2022-07-15|1318.52
#2022-07-18|1345.30
#2022-07-19|1378.47
#2022-07-20|1374.05
#2022-07-21|1385.21
#2022-07-22|1389.21
#2022-07-25|1381.45
#2022-07-26|1358.81
#2022-07-27|1367.09
#2022-07-28|1397.26
#2022-07-29|1439.70
#2022-08-01|1437.88
#2022-08-02|1414.44
#2022-08-03|1420.09
#2022-08-04|1449.73
#2022-08-05|1423.51
#2022-08-08|1447.02
#2022-08-09|1427.24
#2022-08-10|1471.56
#2022-08-11|1484.89
#2022-08-12|1466.03
#2022-08-15|1472.93
#2022-08-16|1468.65
#2022-08-17|1442.94
#2022-08-18|1444.96
#2022-08-19|1418.67
#2022-08-22|1382.34
#2022-08-23|1375.29
#2022-08-24|1368.20
#2022-08-25|1378.18
#2022-08-26|1359.43
#2022-08-29|1344.46
#2022-08-30|1346.41
#2022-08-31|1341.96
#2022-09-01|1300.87
#2022-09-02|1356.65
#2022-09-05|1318.27
#2022-09-06|1324.53
#2022-09-07|1337.48
#2022-09-08|1347.93
#2022-09-09|1379.57
#2022-09-12|1429.95
#2022-09-13|1378.40
#2022-09-14|1356.04
#2022-09-15|1351.86
#2022-09-16|1322.93
#2022-09-19|1324.47
#2022-09-20|1290.37
#2022-09-21|1288.73
#2022-09-22|1238.68
#2022-09-23|1199.58
#2022-09-26|1190.43
#2022-09-27|1190.36
#2022-09-28|1199.86
#2022-09-29|1180.94
#2022-09-30|1212.86
#2022-10-03|1223.45
#2022-10-04|1285.62
#2022-10-05|1252.90
#2022-10-06|1234.81
#2022-10-07|1201.78
#2022-10-10|1201.87
#2022-10-11|1197.29
#2022-10-12|1188.16
#2022-10-13|1198.55
#2022-10-14|1212.56
#2022-10-17|1245.58
#2022-10-18|1274.02
#2022-10-19|1245.46
#2022-10-20|1251.14
#2022-10-21|1222.01
#2022-10-24|1263.81
#2022-10-25|1303.54
#2022-10-26|1339.16
#2022-10-27|1330.23
#2022-10-28|1331.47
#2022-10-31|1322.69
#2022-11-01|1323.95
#2022-11-02|1318.02
#2022-11-03|1283.10
#2022-11-04|1333.20
#2022-11-07|1344.58
#2022-11-08|1371.65
#2022-11-09|1371.30
#2022-11-10|1453.98
#2022-11-11|1503.38
#2022-11-14|1487.92
#2022-11-15|1494.12
#2022-11-16|1468.13
#2022-11-17|1442.06
#2022-11-18|1465.20
#2022-11-21|1451.39
#2022-11-22|1463.73
#2022-11-23|1490.44
#2022-11-24|1500.71
#2022-11-25|1499.92
#2022-11-28|1476.95
#2022-11-29|1459.31
#2022-11-30|1452.34
#2022-12-01|1508.28
#2022-12-02|1506.01
#2022-12-05|1503.13
#2022-12-06|1490.69
#2022-12-07|1482.88
#2022-12-08|1479.26
#2022-12-09|1504.85
#2022-12-12|1491.39
#2022-12-13|1526.29
#2022-12-14|1520.23
#2022-12-15|1471.48
#2022-12-16|1444.87
#2022-12-19|1444.54
#2022-12-20|1443.28
#2022-12-21|1464.93
#2022-12-22|1447.94
#2022-12-23|1458.44
#2022-12-26|1459.23
#2022-12-27|1469.49
#2022-12-28|1463.26
#2022-12-29|1481.03
#2022-12-30|1458.83
#2023-01-02|1471.63
#2023-01-03|1477.59
#2023-01-04|1521.32
#2023-01-05|1503.22
#2023-01-06|1533.01
#2023-01-09|1591.69
#2023-01-10|1576.42
#2023-01-11|1584.35
#2023-01-12|1609.03
#2023-01-13|1614.63
#2023-01-16|1630.73
#2023-01-17|1636.64
#2023-01-18|1658.13
#2023-01-19|1622.07
#2023-01-20|1632.76
#2023-01-23|1654.79
#2023-01-24|1661.46
#2023-01-25|1658.73
#2023-01-26|1661.08
#2023-01-27|1676.34
#2023-01-30|1671.33
#2023-01-31|1663.45
#2023-02-01|1685.51
#2023-02-02|1738.83
#2023-02-03|1723.60
#2023-02-06|1686.67
#2023-02-07|1671.65
#2023-02-08|1658.54
#2023-02-09|1682.83
#2023-02-10|1652.27
#2023-02-13|1684.93
#2023-02-14|1683.38
#2023-02-15|1705.68
#2023-02-16|1700.17
#2023-02-17|1712.27
#2023-02-20|1715.70
#2023-02-21|1703.07
#2023-02-22|1696.53
#2023-02-23|1685.75
#2023-02-24|1667.28
#2023-02-27|1694.25
#2023-02-28|1687.95
#2023-03-01|1691.39
#2023-03-02|1705.32
#2023-03-03|1720.34
#2023-03-06|1732.81
#2023-03-07|1702.54
#2023-03-08|1702.60
#2023-03-09|1703.67
#2023-03-10|1701.18
#2023-03-13|1667.70
#2023-03-14|1697.75
#2023-03-15|1615.35
#2023-03-16|1658.91
#2023-03-17|1638.81
#2023-03-20|1668.97
#2023-03-21|1704.17
#2023-03-22|1696.77
#2023-03-23|1692.87
#2023-03-24|1624.02
#2023-03-27|1646.50
#2023-03-28|1657.91
#2023-03-29|1681.65
#2023-03-30|1711.56
#2023-03-31|1718.54
#2023-04-03|1707.33
#2023-04-04|1709.41
#2023-04-05|1654.65
#2023-04-06|1653.24
#2023-04-07|1652.99
#2023-04-10|1640.14
#2023-04-11|1677.82
#2023-04-12|1694.04
#2023-04-13|1717.03
#2023-04-14|1725.03
#2023-04-17|1721.62
#2023-04-18|1742.68
#2023-04-19|1748.77
#2023-04-20|1749.76
#2023-04-21|1745.84
#2023-04-24|1762.95
#2023-04-25|1741.61
#2023-04-26|1739.23
#2023-04-27|1736.65
#2023-04-28|1763.73
#2023-05-01|1753.80
#2023-05-02|1724.46
#2023-05-03|1747.00
#2023-05-04|1737.55
#2023-05-05|1758.64
#2023-05-08|1766.59
#2023-05-09|1755.77
#2023-05-10|1750.98
#2023-05-11|1746.13
#2023-05-12|1744.49
#2023-05-15|1750.62
#2023-05-16|1740.04
#2023-05-17|1736.09
#2023-05-18|1730.26
#2023-05-19|1758.87
#2023-05-22|1756.51
#2023-05-23|1729.24
#2023-05-24|1696.21
#2023-05-25|1684.63
#2023-05-26|1695.95
#2023-05-29|1696.27
#2023-05-30|1687.16
#2023-05-31|1656.21
#2023-06-01|1679.31
#2023-06-02|1712.12
#2023-06-05|1704.58
#2023-06-06|1703.85
#2023-06-07|1716.02
#2023-06-08|1729.17
#2023-06-09|1712.32
#2023-06-12|1728.42
#2023-06-13|1748.27
#2023-06-14|1772.78
#2023-06-15|1770.01
#2023-06-16|1782.98
#2023-06-19|1739.27
#2023-06-20|1724.17
#2023-06-21|1727.23
#2023-06-22|1719.28
#2023-06-23|1707.27
#2023-06-26|1711.37
#2023-06-27|1726.39
#2023-06-28|1739.94
#2023-06-29|1738.30
#2023-06-30|1765.78
#2023-07-03|1761.39
#2023-07-04|1755.55
#2023-07-05|1735.81
#2023-07-06|1682.15
#2023-07-07|1700.86
#2023-07-10|1712.52
#2023-07-11|1756.65
#2023-07-12|1806.44
#2023-07-13|1813.83
#2023-07-14|1829.73
#2023-07-17|1819.45
#2023-07-18|1835.47
#2023-07-19|1837.25
#2023-07-20|1839.60
#2023-07-21|1836.69
#2023-07-24|1831.81
#2023-07-25|1840.95
#2023-07-26|1835.59
#2023-07-27|1869.06
#2023-07-28|1875.33
#2023-07-31|1862.70
#2023-08-01|1843.78
#2023-08-02|1818.64
#2023-08-03|1806.78
#2023-08-04|1843.77
#2023-08-07|1832.11
#2023-08-08|1812.45
#2023-08-09|1814.86
#2023-08-10|1832.22
#2023-08-11|1806.33
#2023-08-14|1798.65
#2023-08-15|1791.31
#2023-08-16|1784.47
#2023-08-17|1749.89
#2023-08-18|1732.88
#2023-08-21|1724.40
#2023-08-22|1737.37
#2023-08-23|1736.32
#2023-08-24|1722.75
#2023-08-25|1713.69
#2023-08-28|1742.53
#2023-08-29|1756.49
#2023-08-30|1768.78
#2023-08-31|1763.85
#2023-09-01|1749.18
#2023-09-04|1741.16
#2023-09-05|1711.50
#2023-09-06|1708.05
#2023-09-07|1710.01
#2023-09-08|1703.71
#2023-09-11|1713.03
#2023-09-12|1696.18
#2023-09-13|1685.94
#2023-09-14|1704.93
#2023-09-15|1718.03
#2023-09-18|1701.82
#2023-09-19|1703.86
#2023-09-20|1732.43
#2023-09-21|1698.47
#2023-09-22|1683.41
#2023-09-25|1667.09
#2023-09-26|1659.09
#2023-09-27|1654.18
#2023-09-28|1673.83
#2023-09-29|1682.64
#2023-10-02|1643.96
#2023-10-03|1617.51
#2023-10-04|1621.02
#2023-10-05|1623.17
#2023-10-06|1646.05
#2023-10-09|1634.68
#2023-10-10|1680.52
#2023-10-11|1689.87
#2023-10-12|1675.47
#2023-10-13|1648.18
#2023-10-16|1656.01
#2023-10-17|1643.63
#2023-10-18|1603.01
#2023-10-19|1599.41
#2023-10-20|1574.99
#2023-10-23|1584.31
#2023-10-24|1584.88
#2023-10-25|1574.07
#2023-10-26|1565.77
#2023-10-27|1581.23
#2023-10-30|1593.71
#2023-10-31|1602.96
#2023-11-01|1602.76
#2023-11-02|1651.76
#2023-11-03|1689.14
#2023-11-06|1673.99
#2023-11-07|1661.43
#2023-11-08|1671.16
#2023-11-09|1690.13
#2023-11-10|1675.73
#2023-11-13|1687.44
#2023-11-14|1755.74
#2023-11-15|1778.54
#2023-11-16|1765.94
#2023-11-17|1786.92
#2023-11-20|1790.82
#2023-11-21|1796.11
#2023-11-22|1796.29
#2023-11-23|1802.02
#2023-11-24|1814.65
#2023-11-27|1809.40
#2023-11-28|1819.46
#2023-11-29|1842.90
#2023-11-30|1843.46
#2023-12-01|1844.36
#2023-12-04|1832.23
#2023-12-05|1853.76
#2023-12-06|1872.90
#2023-12-07|1872.61
#2023-12-08|1879.72
#2023-12-11|1887.57
#2023-12-12|1895.19
#2023-12-13|1896.26
#2023-12-14|1992.52
#2023-12-15|1993.15
#2023-12-18|1953.51
#2023-12-19|1981.15
#2023-12-20|1986.34
#2023-12-21|1988.65
#2023-12-22|2000.65
#2023-12-25|1999.69
#2023-12-26|2000.83
#2023-12-27|2020.47
#2023-12-28|2018.26
#2023-12-29|2011.53
#2024-01-01|2011.53
#2024-01-02|1994.98
#2024-01-03|1931.22
#2024-01-04|1957.11
#2024-01-05|1948.77
#2024-01-08|1959.45
#2024-01-09|1951.89
#2024-01-10|1939.86
#2024-01-11|1921.25
#2024-01-12|1952.06
#2024-01-15|1939.84
#2024-01-16|1915.58
#2024-01-17|1878.11
#2024-01-18|1889.18
#2024-01-19|1884.10
#2024-01-22|1898.25
#2024-01-23|1876.98
#2024-01-24|1909.70
#2024-01-25|1907.99
#2024-01-26|1928.28
#2024-01-29|1915.90
#2024-01-30|1932.12
#2024-01-31|1934.48
#2024-02-01|1916.45
#2024-02-02|1911.50
#2024-02-05|1895.66
#2024-02-06|1910.74
#2024-02-07|1916.52
#2024-02-08|1909.28
#2024-02-09|1905.39
#2024-02-12|1929.59
#2024-02-13|1889.63
#2024-02-14|1904.64
#2024-02-15|1931.09
#2024-02-16|1925.65
#2024-02-19|1934.96
#2024-02-20|1949.27
#2024-02-21|1958.00
#2024-02-22|1958.34
#2024-02-23|1968.89
#2024-02-26|1966.08
#2024-02-27|1980.82
#2024-02-28|1979.84
#2024-02-29|1988.44
#2024-03-01|1984.55
#2024-03-04|1986.88
#2024-03-05|1981.62
#2024-03-06|1994.24
#2024-03-07|2030.08
#2024-03-08|2042.73
#2024-03-11|2028.24
#2024-03-12|2052.75
#2024-03-13|2060.29
#2024-03-14|2034.01
#2024-03-15|2034.29
#2024-03-18|2027.68
#2024-03-19|2031.95
#2024-03-20|2042.03
#2024-03-21|2062.29
#2024-03-22|2048.98
#2024-03-25|2044.79
#2024-03-26|2056.59
#2024-03-27|2057.42
#2024-03-28|2052.64
#2024-03-29|2052.62
#2024-04-01|2041.21
#2024-04-02|2008.27
#2024-04-03|2034.13
#2024-04-04|2038.75
#2024-04-05|2016.48
#2024-04-08|2031.39
#2024-04-09|2009.54
#2024-04-10|1981.34
#2024-04-11|1973.45
#2024-04-12|1962.82
#2024-04-15|1957.39
#2024-04-16|1931.30
#2024-04-17|1929.81
#2024-04-18|1930.69
#2024-04-19|1923.33
#2024-04-22|1920.67
#2024-04-23|1949.30
#2024-04-24|1940.38
#2024-04-25|1919.87
#2024-04-26|1958.15
#2024-04-29|1965.68
#2024-04-30|1940.71
#2024-05-01|1936.90
#2024-05-02|1947.61
#2024-05-03|1994.06
#2024-05-06|2010.17
#2024-05-07|2028.94
#2024-05-08|2036.53
#2024-05-09|2052.63
#2024-05-10|2080.38
#2024-05-13|2074.12
#2024-05-14|2085.73
#2024-05-15|2115.41
#2024-05-16|2104.20
#2024-05-17|2088.08
#2024-05-20|2089.36
#2024-05-21|2081.84
#2024-05-22|2073.63
#2024-05-23|2082.72
#2024-05-24|2090.25
#2024-05-27|2104.79
#2024-05-28|2084.35
#2024-05-29|2048.90
#2024-05-30|2073.78
#2024-05-31|2061.49
#2024-06-03|2080.31
#2024-06-04|2058.13
#2024-06-05|2063.44
#2024-06-06|2067.31
#2024-06-07|2041.74
#2024-06-10|2013.29
#2024-06-11|1985.12
#2024-06-12|2047.11
#2024-06-13|1996.83
#2024-06-14|1945.41
#2024-06-17|1951.65
#2024-06-18|1978.54
#2024-06-19|1977.33
#2024-06-20|1985.63
#2024-06-21|1945.26
#2024-06-24|1964.01
#2024-06-25|1943.70
#2024-06-26|1934.34
#2024-06-27|1936.92
#2024-06-28|1933.06
#2024-07-01|1937.50
#2024-07-02|1928.26
#2024-07-03|1966.68
#2024-07-04|1981.88
#2024-07-05|1988.50
#2024-07-08|2004.40
#2024-07-09|1975.53
#2024-07-10|1989.14
#2024-07-11|2038.08
#2024-07-12|2066.55
#2024-07-15|2056.73
#2024-07-16|2066.85
#2024-07-17|2069.13
#2024-07-18|2074.64
#2024-07-19|2052.67
#2024-07-22|2079.63
#2024-07-23|2080.16
#2024-07-24|2058.82
#2024-07-25|2041.80
#2024-07-26|2078.35
#2024-07-29|2055.00
#2024-07-30|2083.28
#2024-07-31|2087.11
#2024-08-01|2047.66
#2024-08-02|1990.00
#2024-08-05|1966.79
#2024-08-06|1947.86
#2024-08-07|1991.41
#2024-08-08|1991.34
#2024-08-09|2007.47
#2024-08-12|1997.38
#2024-08-13|2009.98
#2024-08-14|2037.54
#2024-08-15|2044.17
#2024-08-16|2053.09
#2024-08-19|2085.25
#2024-08-20|2093.30
#2024-08-21|2102.77
#2024-08-22|2118.78
#2024-08-23|2154.47
#2024-08-26|2155.92
#2024-08-27|2141.87
#2024-08-28|2147.77
#2024-08-29|2151.97
#2024-08-30|2164.96
#2024-09-02|2175.91
#2024-09-03|2152.39
#2024-09-04|2130.09
#2024-09-05|2118.86
#2024-09-06|2110.06
#2024-09-09|2112.67
#2024-09-10|2111.45
#2024-09-11|2099.88
#2024-09-12|2116.91
#2024-09-13|2155.50
#2024-09-16|2165.16
#2024-09-17|2197.47
#2024-09-18|2192.72
#2024-09-19|2237.70
#2024-09-20|2212.67
#2024-09-23|2213.60
#2024-09-24|2223.69
#2024-09-25|2236.25
#2024-09-26|2256.97
#2024-09-27|2256.18
#2024-09-30|2210.92
#2024-10-01|2189.12
#2024-10-02|2179.98
#2024-10-03|2133.80
#2024-10-04|2135.80
#2024-10-07|2141.09
#2024-10-08|2138.39
#2024-10-09|2153.10
#2024-10-10|2133.98
#2024-10-11|2139.09
#2024-10-14|2141.00
#2024-10-15|2141.46
#2024-10-16|2142.13
#2024-10-17|2145.85
#2024-10-18|2153.57
#2024-10-21|2130.08
#2024-10-22|2111.82
#2024-10-23|2090.28
#2024-10-24|2090.04
#2024-10-25|2083.85
#2024-10-28|2123.66
#2024-10-29|2107.72
#2024-10-30|2103.28
#2024-10-31|2098.92
#2024-11-01|2111.22
#2024-11-04|2115.32
#2024-11-05|2123.91
#2024-11-06|2083.04
#2024-11-07|2128.98
#2024-11-08|2105.40
#2024-11-11|2125.67
#2024-11-12|2075.05
#2024-11-13|2061.74
#2024-11-14|2079.68
#2024-11-15|2065.93
#2024-11-18|2066.26
#2024-11-19|2056.75
#2024-11-20|2044.21
#2024-11-21|2046.20
#2024-11-22|2044.51
#2024-11-25|2064.24
#2024-11-26|2039.33
#2024-11-27|2042.76
#2024-11-28|2058.24
#2024-11-29|2069.51
#2024-12-02|2049.64
#2024-12-03|2085.62
#2024-12-04|2092.84
#2024-12-05|2119.35
#2024-12-06|2123.11
#2024-12-09|2120.59
#2024-12-10|2091.24
#2024-12-11|2101.37
#2024-12-12|2090.20
#2024-12-13|2082.64
#2024-12-16|2073.84
#2024-12-17|2058.14
#2024-12-18|2057.54
#2024-12-19|2001.05
#2024-12-20|1992.48
#2024-12-23|1997.28
#2024-12-24|1998.24
#2024-12-25|1998.24
#2024-12-26|2001.88
#2024-12-27|2012.83
#2024-12-30|1998.48
#2024-12-31|2001.60
#2025-01-01|2001.60
#2025-01-02|1993.90
#2025-01-03|1983.66
#2025-01-06|2023.21
#2025-01-07|2008.68
#2025-01-08|1991.84
#2025-01-09|1996.07
#2025-01-10|1958.58
#2025-01-13|1929.87
#2025-01-14|1951.11
#2025-01-15|1986.69
#2025-01-16|1991.71
#2025-01-17|2023.70
#2025-01-20|2053.67
#2025-01-21|2062.66
#2025-01-22|2078.33
#2025-01-23|2088.52
#2025-01-24|2111.11
#2025-01-27|2095.33
#2025-01-28|2087.97
#2025-01-29|2083.01
#2025-01-30|2110.07
#2025-01-31|2100.28
#2025-02-03|2050.32
#2025-02-04|2076.66
#2025-02-05|2086.46
#2025-02-06|2134.00
#2025-02-07|2139.87
#2025-02-10|2140.83
#2025-02-11|2147.78
#2025-02-12|2150.67
#2025-02-13|2202.73
#2025-02-14|2219.18
#2025-02-17|2222.81
#2025-02-18|2230.73
#2025-02-19|2162.16
#2025-02-20|2173.78
#2025-02-21|2177.64
#2025-02-24|2162.90
#2025-02-25|2178.27
#2025-02-26|2218.92
#2025-02-27|2188.67
#2025-02-28|2199.77
#2025-03-03|2223.10
#2025-03-04|2174.20
#2025-03-05|2354.79
#2025-03-06|2418.35
#2025-03-07|2409.54
#2025-03-10|2351.05
#2025-03-11|2329.21
#2025-03-12|2358.11
#2025-03-13|2339.21
#2025-03-14|2377.69
#2025-03-17|2392.33
#2025-03-18|2406.33
#2025-03-19|2409.09
#2025-03-20|2391.34
#2025-03-21|2359.37
#2025-03-24|2360.78
#2025-03-25|2374.40
#2025-03-26|2359.94
#2025-03-27|2336.22
#2025-03-28|2315.61
#2025-03-31|2253.70
#2025-04-01|2276.11
#2025-04-02|2295.71
#2025-04-03|2230.36
#2025-04-04|2148.10
#2025-04-07|2033.35
#2025-04-08|2098.59
#2025-04-09|2066.40
#2025-04-10|2181.32
#2025-04-11|2221.69
#2025-04-14|2286.50
#2025-04-15|2340.38
#2025-04-16|2344.14
#2025-04-17|2316.61
#2025-04-18|2316.36
#2025-04-21|2346.75
#2025-04-22|2339.31
#2025-04-23|2356.89
#2025-04-24|2390.37
#2025-04-25|2431.17
#2025-04-28|2452.10
#2025-04-29|2455.01
#2025-04-30|2468.82
#2025-05-01|2445.23
#2025-05-02|2530.55
#2025-05-05|2524.86
#2025-05-06|2520.01
#2025-05-07|2507.62
#2025-05-08|2515.98
#2025-05-09|2522.14
#2025-05-12|2505.96
#2025-05-13|2533.57
#2025-05-14|2567.03
#2025-05-15|2567.54
#2025-05-16|2566.05
#2025-05-19|2591.42
#2025-05-20|2615.64
#2025-05-21|2617.66
#2025-05-22|2575.44
#2025-05-23|2581.05
#2025-05-26|2624.71
#2025-05-27|2603.70
#2025-05-28|2577.37
#2025-05-29|2581.18
#2025-05-30|2551.94
#2025-06-02|2571.09
#2025-06-03|2558.12
#2025-06-04|2584.59
#2025-06-05|2615.51
#2025-06-06|2596.79
#2025-06-09|2594.21
#2025-06-10|2605.95
#2025-06-11|2616.49
#2025-06-12|2631.64
#2025-06-13|2579.17
#2025-06-16|2617.81
#2025-06-17|2579.31
#2025-06-18|2558.34
#2025-06-19|2502.64
#2025-06-20|2529.11
#2025-06-23|2530.11
#2025-06-24|2627.53
#2025-06-25|2618.96
#2025-06-26|2638.56
#2025-06-27|2691.46
#2025-06-30|2681.90
#2025-07-01|2673.07
#2025-07-02|2676.77
#2025-07-03|2670.37
#2025-07-04|2659.06
#2025-07-07|2675.40
#2025-07-08|2671.95
#2025-07-09|2710.76
#2025-07-10|2721.23
#2025-07-11|2705.16
#2025-07-14|2686.98
#2025-07-15|2665.13
#2025-07-16|2625.56
#2025-07-17|2676.30
#2025-07-18|2700.88
#2025-07-21|2710.89
#2025-07-22|2692.64
#2025-07-23|2746.03
#2025-07-24|2756.27
#2025-07-25|2750.62
#2025-07-28|2711.23
#2025-07-29|2701.32
#2025-07-30|2691.02
#2025-07-31|2652.57
#2025-08-01|2607.48
#2025-08-04|2623.31
#2025-08-05|2623.52
#2025-08-06|2647.48
#2025-08-07|2690.27
#2025-08-08|2716.02
#2025-08-11|2686.66
#2025-08-12|2719.32
#2025-08-13|2748.56
#2025-08-14|2754.80
#2025-08-15|2775.17
#2025-08-18|2744.79
#2025-08-19|2779.30
#2025-08-20|2745.21
#2025-08-21|2720.11
#2025-08-22|2772.08
#2025-08-25|2704.61
#2025-08-26|2655.66
#2025-08-27|2644.36
#2025-08-28|2665.17
#2025-08-29|2654.67
#2025-09-01|2653.96
#2025-09-02|2590.01
#2025-09-03|2596.13
#2025-09-04|2626.09
#2025-09-05|2664.06
#2025-09-08|2707.03
#2025-09-09|2688.81
#2025-09-10|2698.90
#2025-09-11|2737.42
#2025-09-12|2728.13
#2025-09-15|2743.79
#2025-09-16|2723.28
#2025-09-17|2712.56
#2025-09-18|2702.79
#2025-09-19|2693.28
#2025-09-22|2677.87
#2025-09-23|2691.15
#2025-09-24|2647.55
#2025-09-25|2593.56
#2025-09-26|2624.66
#2025-09-29|2623.61
#2025-09-30|2655.92
#2025-10-01|2662.08
#2025-10-02|2670.95
#2025-10-03|2676.16
#2025-10-06|2652.26
#2025-10-07|2641.57
#2025-10-08|2640.50
#2025-10-09|2648.52
#2025-10-10|2619.22
#2025-10-13|2638.67
#2025-10-14|2660.98
#2025-10-15|2684.89
#2025-10-16|2720.74
#2025-10-17|2690.02
#2025-10-20|2713.47
#2025-10-21|2712.79
#2025-10-22|2721.60
#2025-10-23|2728.13
#2025-10-24|2748.37
#2025-10-27|2743.41
#2025-10-28|2727.97
#2025-10-29|2717.89
#2025-10-30|2689.95
#2025-10-31|2657.55
#2025-11-03|2644.52
#2025-11-04|2633.21
#2025-11-05|2652.29
#2025-11-06|2631.74
#2025-11-07|2623.08
#2025-11-10|2653.83
#2025-11-11|2704.48
#2025-11-12|2745.60
#2025-11-13|2746.37
#2025-11-14|2703.72
#2025-11-17|2681.50
#2025-11-18|2621.72
#2025-11-19|2640.34
#2025-11-20|2643.98
#2025-11-21|2623.25
#2025-11-24|2664.31
#2025-11-25|2734.17
#2025-11-26|2757.29
#2025-11-27|2765.79
#2025-11-28|2779.72
#2025-12-01|2771.11
#2025-12-02|2763.05
#2025-12-03|2762.19
#2025-12-04|2780.74
#2025-12-05|2798.57
#2025-12-08|2797.06
#2025-12-09|2781.61
#2025-12-10|2766.63
#2025-12-11|2840.32
#2025-12-12|2827.36
#2025-12-15|2864.47
#2025-12-16|2873.07
#2025-12-17|2820.41
#2025-12-18|2845.33
#2025-12-19|2833.45
#2025-12-22|2849.90
#2025-12-23|2851.19
#2025-12-24|2850.78
#2025-12-25|2850.87
#2025-12-26|2850.53
#2025-12-29|2852.24
#2025-12-30|2862.47
#2025-12-31|2854.85
#2026-01-01|2854.85
#2026-01-02|2864.81
#2026-01-05|2868.03
#2026-01-06|2858.39
#2026-01-07|2907.26
#2026-01-08|2892.00
#2026-01-09|2890.43
#2026-01-12|2927.31
#2026-01-13|2846.10
#2026-01-14|2856.80
#2026-01-15|2857.79
#2026-01-16|2855.08
#2026-01-19|2835.87
#2026-01-20|2814.61
#2026-01-21|2814.21
#2026-01-22|2888.05
#2026-01-23|2870.82
#2026-01-26|2910.73
#2026-01-27|2951.12
#2026-01-28|2933.04
#2026-01-29|2920.55
#2026-01-30|2922.05
#2026-02-02|2922.89
#2026-02-03|2964.68
#2026-02-04|2936.82
#2026-02-05|2925.08
#2026-02-06|3034.94
#2026-02-09|3089.13
#2026-02-10|3079.06
#2026-02-11|3072.54
#2026-02-12|3030.15
#2026-02-13|3025.16
#2026-02-16|3043.44
#2026-02-17|3029.24
#2026-02-18|3086.93
#2026-02-19|3067.04
#2026-02-20|3120.33
#2026-02-23|3098.63
#2026-02-24|3115.48
#2026-02-25|3113.41
#2026-02-26|3096.77
#2026-02-27|3106.45
#2026-03-02|3016.97
#2026-03-03|2883.00
#2026-03-04|2915.24
#2026-03-05|2849.07
#2026-03-06|2777.02
#2026-03-09|2734.83
#2026-03-10|2809.75
#2026-03-11|2774.82
#2026-03-12|2717.57
#2026-03-13|2668.94
#2026-03-16|2695.87
#2026-03-17|2724.98
#2026-03-18|2719.00
#2026-03-19|2615.17
#2026-03-20|2607.76
#2026-03-23|2674.35
#2026-03-24|2681.37
#2026-03-25|2721.69
#2026-03-26|2680.26
#2026-03-27|2641.39
#2026-03-30|2640.13
#2026-03-31|2665.24
#2026-04-01|2781.21
#2026-04-02|2735.06
#2026-04-03|2734.68
#2026-04-06|2735.19