Table Data - Nasdaq Europe, Middle East and Africa Basic Resources Large Mid Cap Index
| Title | Nasdaq Europe, Middle East and Africa Basic Resources Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMEA5510LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-02 |
| Last Updated | 2026-06-02 11:13 PM CDT |
| Notes | For more information about this series, see: NQEMEA5510LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 405.44 |
| 2001-04-02 | 401.54 |
| 2001-04-03 | 396.96 |
| 2001-04-04 | 398.72 |
| 2001-04-05 | 407.96 |
| 2001-04-06 | 412.85 |
| 2001-04-09 | 418.75 |
| 2001-04-10 | 430.41 |
| 2001-04-11 | 436.97 |
| 2001-04-12 | 438.43 |
| 2001-04-13 | . |
| 2001-04-16 | 435.96 |
| 2001-04-17 | 434.69 |
| 2001-04-18 | 433.63 |
| 2001-04-19 | 449.88 |
| 2001-04-20 | 455.26 |
| 2001-04-23 | 448.80 |
| 2001-04-24 | 452.47 |
| 2001-04-25 | 453.16 |
| 2001-04-26 | 450.14 |
| 2001-04-27 | 459.01 |
| 2001-04-30 | 462.18 |
| 2001-05-01 | 465.09 |
| 2001-05-02 | 461.36 |
| 2001-05-03 | 452.75 |
| 2001-05-04 | 456.59 |
| 2001-05-07 | 458.60 |
| 2001-05-08 | 453.73 |
| 2001-05-09 | 452.84 |
| 2001-05-10 | 458.44 |
| 2001-05-11 | 457.29 |
| 2001-05-14 | 451.70 |
| 2001-05-15 | 464.71 |
| 2001-05-16 | 483.11 |
| 2001-05-17 | 495.54 |
| 2001-05-18 | 487.71 |
| 2001-05-21 | 499.10 |
| 2001-05-22 | 495.76 |
| 2001-05-23 | 485.18 |
| 2001-05-24 | 481.84 |
| 2001-05-25 | 477.66 |
| 2001-05-28 | . |
| 2001-05-29 | 475.09 |
| 2001-05-30 | 471.98 |
| 2001-05-31 | 471.64 |
| 2001-06-01 | 464.90 |
| 2001-06-04 | 469.85 |
| 2001-06-05 | 469.17 |
| 2001-06-06 | 465.26 |
| 2001-06-07 | 466.15 |
| 2001-06-08 | 465.17 |
| 2001-06-11 | 462.57 |
| 2001-06-12 | 454.88 |
| 2001-06-13 | 451.60 |
| 2001-06-14 | 437.19 |
| 2001-06-15 | 434.32 |
| 2001-06-18 | 437.00 |
| 2001-06-19 | 441.21 |
| 2001-06-20 | 430.67 |
| 2001-06-21 | 431.57 |
| 2001-06-22 | 433.75 |
| 2001-06-25 | 436.13 |
| 2001-06-26 | 434.36 |
| 2001-06-27 | 443.52 |
| 2001-06-28 | 436.11 |
| 2001-06-29 | 439.34 |
| 2001-07-02 | 443.84 |
| 2001-07-03 | 441.50 |
| 2001-07-04 | . |
| 2001-07-05 | 433.65 |
| 2001-07-06 | 430.37 |
| 2001-07-09 | 430.18 |
| 2001-07-10 | 432.61 |
| 2001-07-11 | 433.50 |
| 2001-07-12 | 433.37 |
| 2001-07-13 | 438.57 |
| 2001-07-16 | 436.47 |
| 2001-07-17 | 429.82 |
| 2001-07-18 | 424.21 |
| 2001-07-19 | 429.45 |
| 2001-07-20 | 426.51 |
| 2001-07-23 | 417.55 |
| 2001-07-24 | 406.30 |
| 2001-07-25 | 395.20 |
| 2001-07-26 | 398.78 |
| 2001-07-27 | 405.12 |
| 2001-07-30 | 409.28 |
| 2001-07-31 | 409.61 |
| 2001-08-01 | 418.77 |
| 2001-08-02 | 424.24 |
| 2001-08-03 | 425.75 |
| 2001-08-06 | 424.30 |
| 2001-08-07 | 416.86 |
| 2001-08-08 | 412.50 |
| 2001-08-09 | 410.47 |
| 2001-08-10 | 415.29 |
| 2001-08-13 | 417.71 |
| 2001-08-14 | 420.07 |
| 2001-08-15 | 424.33 |
| 2001-08-16 | 421.79 |
| 2001-08-17 | 418.92 |
| 2001-08-20 | 418.00 |
| 2001-08-21 | 419.68 |
| 2001-08-22 | 431.94 |
| 2001-08-23 | 437.39 |
| 2001-08-24 | 444.75 |
| 2001-08-27 | 444.44 |
| 2001-08-28 | 448.12 |
| 2001-08-29 | 448.53 |
| 2001-08-30 | 438.91 |
| 2001-08-31 | 441.18 |
| 2001-09-03 | . |
| 2001-09-04 | 437.30 |
| 2001-09-05 | 441.53 |
| 2001-09-06 | 436.75 |
| 2001-09-07 | 427.19 |
| 2001-09-10 | 417.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 379.81 |
| 2001-09-18 | 381.17 |
| 2001-09-19 | 378.00 |
| 2001-09-20 | 358.40 |
| 2001-09-21 | 355.21 |
| 2001-09-24 | 367.78 |
| 2001-09-25 | 375.07 |
| 2001-09-26 | 374.48 |
| 2001-09-27 | 378.53 |
| 2001-09-28 | 386.74 |
| 2001-10-01 | 380.03 |
| 2001-10-02 | 382.94 |
| 2001-10-03 | 387.28 |
| 2001-10-04 | 400.21 |
| 2001-10-05 | 402.27 |
| 2001-10-08 | 403.40 |
| 2001-10-09 | 398.97 |
| 2001-10-10 | 406.28 |
| 2001-10-11 | 412.37 |
| 2001-10-12 | 413.77 |
| 2001-10-15 | 409.84 |
| 2001-10-16 | 413.02 |
| 2001-10-17 | 417.19 |
| 2001-10-18 | 405.50 |
| 2001-10-19 | 399.33 |
| 2001-10-22 | 393.69 |
| 2001-10-23 | 400.89 |
| 2001-10-24 | 406.69 |
| 2001-10-25 | 410.48 |
| 2001-10-26 | 414.74 |
| 2001-10-29 | 415.08 |
| 2001-10-30 | 408.27 |
| 2001-10-31 | 408.37 |
| 2001-11-01 | 410.47 |
| 2001-11-02 | 413.27 |
| 2001-11-05 | 415.43 |
| 2001-11-06 | 411.41 |
| 2001-11-07 | 415.06 |
| 2001-11-08 | 420.14 |
| 2001-11-09 | 420.78 |
| 2001-11-12 | 421.84 |
| 2001-11-13 | 432.41 |
| 2001-11-14 | 446.53 |
| 2001-11-15 | 455.08 |
| 2001-11-16 | 447.19 |
| 2001-11-19 | 451.38 |
| 2001-11-20 | 446.08 |
| 2001-11-21 | 441.37 |
| 2001-11-22 | . |
| 2001-11-23 | 441.29 |
| 2001-11-26 | 448.81 |
| 2001-11-27 | 445.51 |
| 2001-11-28 | 441.31 |
| 2001-11-29 | 437.81 |
| 2001-11-30 | 446.85 |
| 2001-12-03 | 448.52 |
| 2001-12-04 | 453.53 |
| 2001-12-05 | 463.10 |
| 2001-12-06 | 467.73 |
| 2001-12-07 | 459.40 |
| 2001-12-10 | 456.47 |
| 2001-12-11 | 450.35 |
| 2001-12-12 | 450.62 |
| 2001-12-13 | 446.80 |
| 2001-12-14 | 448.73 |
| 2001-12-17 | 456.54 |
| 2001-12-18 | 456.17 |
| 2001-12-19 | 450.18 |
| 2001-12-20 | 442.92 |
| 2001-12-21 | 449.72 |
| 2001-12-24 | 449.71 |
| 2001-12-25 | . |
| 2001-12-26 | 451.61 |
| 2001-12-27 | 457.59 |
| 2001-12-28 | 457.72 |
| 2001-12-31 | 459.78 |
| 2002-01-01 | . |
| 2002-01-02 | 462.55 |
| 2002-01-03 | 472.12 |
| 2002-01-04 | 482.99 |
| 2002-01-07 | 487.60 |
| 2002-01-08 | 482.47 |
| 2002-01-09 | 488.20 |
| 2002-01-10 | 487.26 |
| 2002-01-11 | 488.29 |
| 2002-01-14 | 477.27 |
| 2002-01-15 | 474.29 |
| 2002-01-16 | 467.59 |
| 2002-01-17 | 470.46 |
| 2002-01-18 | 470.46 |
| 2002-01-21 | . |
| 2002-01-22 | 471.80 |
| 2002-01-23 | 475.50 |
| 2002-01-24 | 481.06 |
| 2002-01-25 | 471.38 |
| 2002-01-28 | 474.80 |
| 2002-01-29 | 472.27 |
| 2002-01-30 | 468.95 |
| 2002-01-31 | 484.47 |
| 2002-02-01 | 490.71 |
| 2002-02-04 | 497.33 |
| 2002-02-05 | 498.30 |
| 2002-02-06 | 508.99 |
| 2002-02-07 | 501.18 |
| 2002-02-08 | 503.19 |
| 2002-02-11 | 509.08 |
| 2002-02-12 | 517.03 |
| 2002-02-13 | 524.98 |
| 2002-02-14 | 530.32 |
| 2002-02-15 | 531.47 |
| 2002-02-18 | . |
| 2002-02-19 | 517.34 |
| 2002-02-20 | 506.15 |
| 2002-02-21 | 503.59 |
| 2002-02-22 | 509.26 |
| 2002-02-25 | 510.42 |
| 2002-02-26 | 516.38 |
| 2002-02-27 | 521.95 |
| 2002-02-28 | 512.63 |
| 2002-03-01 | 515.13 |
| 2002-03-04 | 534.45 |
| 2002-03-05 | 529.13 |
| 2002-03-06 | 528.18 |
| 2002-03-07 | 531.38 |
| 2002-03-08 | 526.32 |
| 2002-03-11 | 529.16 |
| 2002-03-12 | 524.25 |
| 2002-03-13 | 519.56 |
| 2002-03-14 | 514.51 |
| 2002-03-15 | 514.56 |
| 2002-03-18 | 519.86 |
| 2002-03-19 | 527.62 |
| 2002-03-20 | 519.14 |
| 2002-03-21 | 517.18 |
| 2002-03-22 | 515.62 |
| 2002-03-25 | 514.04 |
| 2002-03-26 | 512.99 |
| 2002-03-27 | 514.55 |
| 2002-03-28 | 520.78 |
| 2002-03-29 | . |
| 2002-04-01 | 524.59 |
| 2002-04-02 | 536.61 |
| 2002-04-03 | 535.84 |
| 2002-04-04 | 529.40 |
| 2002-04-05 | 530.08 |
| 2002-04-08 | 523.91 |
| 2002-04-09 | 524.93 |
| 2002-04-10 | 524.03 |
| 2002-04-11 | 523.60 |
| 2002-04-12 | 518.26 |
| 2002-04-15 | 521.18 |
| 2002-04-16 | 524.33 |
| 2002-04-17 | 531.75 |
| 2002-04-18 | 531.92 |
| 2002-04-19 | 530.71 |
| 2002-04-22 | 529.89 |
| 2002-04-23 | 518.92 |
| 2002-04-24 | 518.66 |
| 2002-04-25 | 518.71 |
| 2002-04-26 | 518.91 |
| 2002-04-29 | 525.33 |
| 2002-04-30 | 519.08 |
| 2002-05-01 | 517.59 |
| 2002-05-02 | 521.69 |
| 2002-05-03 | 534.06 |
| 2002-05-06 | 535.47 |
| 2002-05-07 | 544.57 |
| 2002-05-08 | 554.42 |
| 2002-05-09 | 552.86 |
| 2002-05-10 | 559.34 |
| 2002-05-13 | 563.64 |
| 2002-05-14 | 565.53 |
| 2002-05-15 | 566.02 |
| 2002-05-16 | 567.12 |
| 2002-05-17 | 569.83 |
| 2002-05-20 | 575.07 |
| 2002-05-21 | 574.71 |
| 2002-05-22 | 578.97 |
| 2002-05-23 | 571.52 |
| 2002-05-24 | 580.56 |
| 2002-05-27 | . |
| 2002-05-28 | 578.36 |
| 2002-05-29 | 580.04 |
| 2002-05-30 | 573.91 |
| 2002-05-31 | 567.76 |
| 2002-06-03 | 568.01 |
| 2002-06-04 | 571.20 |
| 2002-06-05 | 555.59 |
| 2002-06-06 | 562.85 |
| 2002-06-07 | 557.98 |
| 2002-06-10 | 551.23 |
| 2002-06-11 | 547.65 |
| 2002-06-12 | 556.54 |
| 2002-06-13 | 547.59 |
| 2002-06-14 | 536.88 |
| 2002-06-17 | 540.02 |
| 2002-06-18 | 540.55 |
| 2002-06-19 | 544.35 |
| 2002-06-20 | 545.25 |
| 2002-06-21 | 543.40 |
| 2002-06-24 | 541.45 |
| 2002-06-25 | 535.39 |
| 2002-06-26 | 526.85 |
| 2002-06-27 | 519.87 |
| 2002-06-28 | 529.93 |
| 2002-07-01 | 533.79 |
| 2002-07-02 | 531.84 |
| 2002-07-03 | 517.15 |
| 2002-07-04 | . |
| 2002-07-05 | 529.44 |
| 2002-07-08 | 535.93 |
| 2002-07-09 | 540.48 |
| 2002-07-10 | 532.25 |
| 2002-07-11 | 521.69 |
| 2002-07-12 | 518.50 |
| 2002-07-15 | 514.79 |
| 2002-07-16 | 508.50 |
| 2002-07-17 | 511.06 |
| 2002-07-18 | 525.27 |
| 2002-07-19 | 514.33 |
| 2002-07-22 | 491.85 |
| 2002-07-23 | 470.54 |
| 2002-07-24 | 445.85 |
| 2002-07-25 | 459.97 |
| 2002-07-26 | 437.51 |
| 2002-07-29 | 444.10 |
| 2002-07-30 | 458.69 |
| 2002-07-31 | 451.89 |
| 2002-08-01 | 436.53 |
| 2002-08-02 | 430.56 |
| 2002-08-05 | 415.56 |
| 2002-08-06 | 416.04 |
| 2002-08-07 | 427.67 |
| 2002-08-08 | 440.99 |
| 2002-08-09 | 444.85 |
| 2002-08-12 | 443.35 |
| 2002-08-13 | 439.69 |
| 2002-08-14 | 436.04 |
| 2002-08-15 | 444.21 |
| 2002-08-16 | 441.98 |
| 2002-08-19 | 443.43 |
| 2002-08-20 | 442.72 |
| 2002-08-21 | 452.46 |
| 2002-08-22 | 458.76 |
| 2002-08-23 | 461.45 |
| 2002-08-26 | 459.14 |
| 2002-08-27 | 475.58 |
| 2002-08-28 | 465.15 |
| 2002-08-29 | 459.06 |
| 2002-08-30 | 463.43 |
| 2002-09-02 | . |
| 2002-09-03 | 448.71 |
| 2002-09-04 | 446.30 |
| 2002-09-05 | 444.38 |
| 2002-09-06 | 449.43 |
| 2002-09-09 | 459.32 |
| 2002-09-10 | 467.52 |
| 2002-09-11 | 466.95 |
| 2002-09-12 | 469.27 |
| 2002-09-13 | 465.89 |
| 2002-09-16 | 467.21 |
| 2002-09-17 | 466.57 |
| 2002-09-18 | 458.29 |
| 2002-09-19 | 450.86 |
| 2002-09-20 | 450.75 |
| 2002-09-23 | 445.65 |
| 2002-09-24 | 436.42 |
| 2002-09-25 | 438.31 |
| 2002-09-26 | 448.45 |
| 2002-09-27 | 454.63 |
| 2002-09-30 | 445.98 |
| 2002-10-01 | 448.22 |
| 2002-10-02 | 445.17 |
| 2002-10-03 | 445.04 |
| 2002-10-04 | 448.48 |
| 2002-10-07 | 437.82 |
| 2002-10-08 | 428.82 |
| 2002-10-09 | 426.57 |
| 2002-10-10 | 427.71 |
| 2002-10-11 | 448.63 |
| 2002-10-14 | 449.07 |
| 2002-10-15 | 461.64 |
| 2002-10-16 | 456.66 |
| 2002-10-17 | 464.24 |
| 2002-10-18 | 466.19 |
| 2002-10-21 | 460.94 |
| 2002-10-22 | 468.39 |
| 2002-10-23 | 463.89 |
| 2002-10-24 | 474.10 |
| 2002-10-25 | 466.02 |
| 2002-10-28 | 467.95 |
| 2002-10-29 | 456.10 |
| 2002-10-30 | 460.76 |
| 2002-10-31 | 466.03 |
| 2002-11-01 | 466.79 |
| 2002-11-04 | 478.53 |
| 2002-11-05 | 485.24 |
| 2002-11-06 | 486.15 |
| 2002-11-07 | 494.12 |
| 2002-11-08 | 489.13 |
| 2002-11-11 | 481.09 |
| 2002-11-12 | 483.61 |
| 2002-11-13 | 482.82 |
| 2002-11-14 | 482.33 |
| 2002-11-15 | 479.91 |
| 2002-11-18 | 488.04 |
| 2002-11-19 | 486.54 |
| 2002-11-20 | 480.64 |
| 2002-11-21 | 491.41 |
| 2002-11-22 | 490.32 |
| 2002-11-25 | 486.78 |
| 2002-11-26 | 475.64 |
| 2002-11-27 | 483.63 |
| 2002-11-28 | . |
| 2002-11-29 | 502.99 |
| 2002-12-02 | 508.27 |
| 2002-12-03 | 502.58 |
| 2002-12-04 | 504.91 |
| 2002-12-05 | 502.43 |
| 2002-12-06 | 501.15 |
| 2002-12-09 | 497.12 |
| 2002-12-10 | 491.77 |
| 2002-12-11 | 494.66 |
| 2002-12-12 | 494.61 |
| 2002-12-13 | 503.07 |
| 2002-12-16 | 509.13 |
| 2002-12-17 | 513.92 |
| 2002-12-18 | 505.50 |
| 2002-12-19 | 507.80 |
| 2002-12-20 | 506.56 |
| 2002-12-23 | 509.75 |
| 2002-12-24 | 512.97 |
| 2002-12-25 | . |
| 2002-12-26 | 514.29 |
| 2002-12-27 | 516.00 |
| 2002-12-30 | 519.78 |
| 2002-12-31 | 521.14 |
| 2003-01-01 | . |
| 2003-01-02 | 527.21 |
| 2003-01-03 | 532.30 |
| 2003-01-06 | 536.52 |
| 2003-01-07 | 528.44 |
| 2003-01-08 | 520.71 |
| 2003-01-09 | 522.69 |
| 2003-01-10 | 526.18 |
| 2003-01-13 | 531.79 |
| 2003-01-14 | 531.59 |
| 2003-01-15 | 523.33 |
| 2003-01-16 | 523.72 |
| 2003-01-17 | 527.99 |
| 2003-01-20 | . |
| 2003-01-21 | 518.84 |
| 2003-01-22 | 514.30 |
| 2003-01-23 | 517.34 |
| 2003-01-24 | 515.23 |
| 2003-01-27 | 503.61 |
| 2003-01-28 | 504.43 |
| 2003-01-29 | 498.31 |
| 2003-01-30 | 491.46 |
| 2003-01-31 | 484.57 |
| 2003-02-03 | 496.16 |
| 2003-02-04 | 499.68 |
| 2003-02-05 | 509.62 |
| 2003-02-06 | 503.92 |
| 2003-02-07 | 499.65 |
| 2003-02-10 | 496.84 |
| 2003-02-11 | 496.58 |
| 2003-02-12 | 491.78 |
| 2003-02-13 | 486.95 |
| 2003-02-14 | 486.17 |
| 2003-02-17 | . |
| 2003-02-18 | 490.25 |
| 2003-02-19 | 490.62 |
| 2003-02-20 | 495.08 |
| 2003-02-21 | 497.10 |
| 2003-02-24 | 499.23 |
| 2003-02-25 | 485.10 |
| 2003-02-26 | 489.90 |
| 2003-02-27 | 487.70 |
| 2003-02-28 | 493.68 |
| 2003-03-03 | 497.72 |
| 2003-03-04 | 491.90 |
| 2003-03-05 | 485.55 |
| 2003-03-06 | 478.70 |
| 2003-03-07 | 474.21 |
| 2003-03-10 | 470.29 |
| 2003-03-11 | 465.08 |
| 2003-03-12 | 453.17 |
| 2003-03-13 | 466.41 |
| 2003-03-14 | 475.88 |
| 2003-03-17 | 482.69 |
| 2003-03-18 | 487.70 |
| 2003-03-19 | 489.18 |
| 2003-03-20 | 480.17 |
| 2003-03-21 | 484.20 |
| 2003-03-24 | 472.30 |
| 2003-03-25 | 474.01 |
| 2003-03-26 | 471.24 |
| 2003-03-27 | 466.08 |
| 2003-03-28 | 457.37 |
| 2003-03-31 | 457.96 |
| 2003-04-01 | 464.82 |
| 2003-04-02 | 471.85 |
| 2003-04-03 | 473.26 |
| 2003-04-04 | 462.52 |
| 2003-04-07 | 474.20 |
| 2003-04-08 | 468.04 |
| 2003-04-09 | 465.51 |
| 2003-04-10 | 465.86 |
| 2003-04-11 | 468.20 |
| 2003-04-14 | 467.53 |
| 2003-04-15 | 471.05 |
| 2003-04-16 | 471.53 |
| 2003-04-17 | 477.75 |
| 2003-04-18 | . |
| 2003-04-21 | 474.72 |
| 2003-04-22 | 477.16 |
| 2003-04-23 | 482.28 |
| 2003-04-24 | 468.50 |
| 2003-04-25 | 463.57 |
| 2003-04-28 | 469.21 |
| 2003-04-29 | 470.82 |
| 2003-04-30 | 474.18 |
| 2003-05-01 | 475.73 |
| 2003-05-02 | 479.02 |
| 2003-05-05 | 484.75 |
| 2003-05-06 | 489.04 |
| 2003-05-07 | 483.00 |
| 2003-05-08 | 477.06 |
| 2003-05-09 | 481.85 |
| 2003-05-12 | 485.59 |
| 2003-05-13 | 485.14 |
| 2003-05-14 | 481.22 |
| 2003-05-15 | 485.41 |
| 2003-05-16 | 490.92 |
| 2003-05-19 | 487.90 |
| 2003-05-20 | 484.55 |
| 2003-05-21 | 485.39 |
| 2003-05-22 | 487.00 |
| 2003-05-23 | 491.26 |
| 2003-05-26 | . |
| 2003-05-27 | 489.99 |
| 2003-05-28 | 497.62 |
| 2003-05-29 | 498.11 |
| 2003-05-30 | 494.08 |
| 2003-06-02 | 504.11 |
| 2003-06-03 | 503.29 |
| 2003-06-04 | 504.78 |
| 2003-06-05 | 515.73 |
| 2003-06-06 | 526.30 |
| 2003-06-09 | 522.89 |
| 2003-06-10 | 517.43 |
| 2003-06-11 | 522.26 |
| 2003-06-12 | 519.58 |
| 2003-06-13 | 518.94 |
| 2003-06-16 | 523.82 |
| 2003-06-17 | 536.32 |
| 2003-06-18 | 531.09 |
| 2003-06-19 | 531.88 |
| 2003-06-20 | 528.20 |
| 2003-06-23 | 519.10 |
| 2003-06-24 | 506.82 |
| 2003-06-25 | 506.69 |
| 2003-06-26 | 500.97 |
| 2003-06-27 | 502.30 |
| 2003-06-30 | 502.85 |
| 2003-07-01 | 502.99 |
| 2003-07-02 | 506.24 |
| 2003-07-03 | 512.18 |
| 2003-07-04 | . |
| 2003-07-07 | 523.93 |
| 2003-07-08 | 524.03 |
| 2003-07-09 | 520.19 |
| 2003-07-10 | 517.25 |
| 2003-07-11 | 522.26 |
| 2003-07-14 | 535.28 |
| 2003-07-15 | 529.33 |
| 2003-07-16 | 519.49 |
| 2003-07-17 | 518.58 |
| 2003-07-18 | 519.27 |
| 2003-07-21 | 523.32 |
| 2003-07-22 | 522.28 |
| 2003-07-23 | 532.19 |
| 2003-07-24 | 543.98 |
| 2003-07-25 | 557.87 |
| 2003-07-28 | 563.13 |
| 2003-07-29 | 555.45 |
| 2003-07-30 | 548.05 |
| 2003-07-31 | 548.08 |
| 2003-08-01 | 549.54 |
| 2003-08-04 | 546.10 |
| 2003-08-05 | 550.34 |
| 2003-08-06 | 549.16 |
| 2003-08-07 | 548.93 |
| 2003-08-08 | 552.64 |
| 2003-08-11 | 560.32 |
| 2003-08-12 | 564.28 |
| 2003-08-13 | 566.58 |
| 2003-08-14 | 570.99 |
| 2003-08-15 | 577.50 |
| 2003-08-18 | 581.15 |
| 2003-08-19 | 584.41 |
| 2003-08-20 | 586.41 |
| 2003-08-21 | 589.87 |
| 2003-08-22 | 590.84 |
| 2003-08-25 | 587.92 |
| 2003-08-26 | 575.00 |
| 2003-08-27 | 581.56 |
| 2003-08-28 | 587.75 |
| 2003-08-29 | 597.43 |
| 2003-09-01 | . |
| 2003-09-02 | 596.62 |
| 2003-09-03 | 603.49 |
| 2003-09-04 | 600.68 |
| 2003-09-05 | 608.25 |
| 2003-09-08 | 613.49 |
| 2003-09-09 | 613.44 |
| 2003-09-10 | 601.85 |
| 2003-09-11 | 600.28 |
| 2003-09-12 | 607.63 |
| 2003-09-15 | 604.66 |
| 2003-09-16 | 603.95 |
| 2003-09-17 | 606.96 |
| 2003-09-18 | 613.39 |
| 2003-09-19 | 614.10 |
| 2003-09-22 | 611.26 |
| 2003-09-23 | 606.39 |
| 2003-09-24 | 608.93 |
| 2003-09-25 | 603.07 |
| 2003-09-26 | 589.83 |
| 2003-09-29 | 591.97 |
| 2003-09-30 | 587.19 |
| 2003-10-01 | 587.81 |
| 2003-10-02 | 597.93 |
| 2003-10-03 | 611.00 |
| 2003-10-06 | 609.32 |
| 2003-10-07 | 605.06 |
| 2003-10-08 | 611.57 |
| 2003-10-09 | 623.21 |
| 2003-10-10 | 626.49 |
| 2003-10-13 | 637.77 |
| 2003-10-14 | 635.64 |
| 2003-10-15 | 645.12 |
| 2003-10-16 | 640.62 |
| 2003-10-17 | 643.59 |
| 2003-10-20 | 639.01 |
| 2003-10-21 | 641.96 |
| 2003-10-22 | 639.33 |
| 2003-10-23 | 635.83 |
| 2003-10-24 | 635.76 |
| 2003-10-27 | 634.85 |
| 2003-10-28 | 639.26 |
| 2003-10-29 | 644.50 |
| 2003-10-30 | 660.63 |
| 2003-10-31 | 655.41 |
| 2003-11-03 | 656.03 |
| 2003-11-04 | 653.88 |
| 2003-11-05 | 647.19 |
| 2003-11-06 | 649.40 |
| 2003-11-07 | 651.68 |
| 2003-11-10 | 654.06 |
| 2003-11-11 | 647.64 |
| 2003-11-12 | 656.93 |
| 2003-11-13 | 666.43 |
| 2003-11-14 | 668.73 |
| 2003-11-17 | 655.27 |
| 2003-11-18 | 651.78 |
| 2003-11-19 | 651.65 |
| 2003-11-20 | 650.04 |
| 2003-11-21 | 653.98 |
| 2003-11-24 | 649.94 |
| 2003-11-25 | 648.44 |
| 2003-11-26 | 658.34 |
| 2003-11-27 | . |
| 2003-11-28 | 662.93 |
| 2003-12-01 | 679.63 |
| 2003-12-02 | 680.43 |
| 2003-12-03 | 679.10 |
| 2003-12-04 | 672.54 |
| 2003-12-05 | 678.34 |
| 2003-12-08 | 678.64 |
| 2003-12-09 | 691.02 |
| 2003-12-10 | 680.36 |
| 2003-12-11 | 663.62 |
| 2003-12-12 | 672.87 |
| 2003-12-15 | 678.74 |
| 2003-12-16 | 671.52 |
| 2003-12-17 | 668.37 |
| 2003-12-18 | 670.49 |
| 2003-12-19 | 672.25 |
| 2003-12-22 | 677.79 |
| 2003-12-23 | 681.85 |
| 2003-12-24 | 689.42 |
| 2003-12-25 | . |
| 2003-12-26 | 689.74 |
| 2003-12-29 | 697.84 |
| 2003-12-30 | 706.92 |
| 2003-12-31 | 708.28 |
| 2004-01-01 | . |
| 2004-01-02 | 719.42 |
| 2004-01-05 | 737.02 |
| 2004-01-06 | 732.56 |
| 2004-01-07 | 715.02 |
| 2004-01-08 | 712.73 |
| 2004-01-09 | 709.53 |
| 2004-01-12 | 713.41 |
| 2004-01-13 | 716.71 |
| 2004-01-14 | 710.95 |
| 2004-01-15 | 690.90 |
| 2004-01-16 | 694.77 |
| 2004-01-19 | . |
| 2004-01-20 | 702.62 |
| 2004-01-21 | 700.51 |
| 2004-01-22 | 706.44 |
| 2004-01-23 | 705.13 |
| 2004-01-26 | 703.76 |
| 2004-01-27 | 706.21 |
| 2004-01-28 | 704.74 |
| 2004-01-29 | 683.44 |
| 2004-01-30 | 688.25 |
| 2004-02-02 | 680.09 |
| 2004-02-03 | 684.09 |
| 2004-02-04 | 682.69 |
| 2004-02-05 | 679.02 |
| 2004-02-06 | 684.66 |
| 2004-02-09 | 701.67 |
| 2004-02-10 | 702.90 |
| 2004-02-11 | 702.08 |
| 2004-02-12 | 727.36 |
| 2004-02-13 | 729.76 |
| 2004-02-16 | . |
| 2004-02-17 | 737.62 |
| 2004-02-18 | 739.61 |
| 2004-02-19 | 743.87 |
| 2004-02-20 | 728.77 |
| 2004-02-23 | 729.61 |
| 2004-02-24 | 727.95 |
| 2004-02-25 | 728.51 |
| 2004-02-26 | 727.31 |
| 2004-02-27 | 728.65 |
| 2004-03-01 | 750.12 |
| 2004-03-02 | 753.34 |
| 2004-03-03 | 730.79 |
| 2004-03-04 | 728.64 |
| 2004-03-05 | 746.81 |
| 2004-03-08 | 744.76 |
| 2004-03-09 | 734.18 |
| 2004-03-10 | 707.40 |
| 2004-03-11 | 693.88 |
| 2004-03-12 | 698.19 |
| 2004-03-15 | 686.84 |
| 2004-03-16 | 695.15 |
| 2004-03-17 | 698.29 |
| 2004-03-18 | 707.37 |
| 2004-03-19 | 706.16 |
| 2004-03-22 | 703.82 |
| 2004-03-23 | 699.98 |
| 2004-03-24 | 687.36 |
| 2004-03-25 | 678.80 |
| 2004-03-26 | 686.53 |
| 2004-03-29 | 696.12 |
| 2004-03-30 | 699.72 |
| 2004-03-31 | 702.20 |
| 2004-04-01 | 713.67 |
| 2004-04-02 | 719.79 |
| 2004-04-05 | 712.68 |
| 2004-04-06 | 710.93 |
| 2004-04-07 | 715.94 |
| 2004-04-08 | 714.14 |
| 2004-04-09 | . |
| 2004-04-12 | 714.01 |
| 2004-04-13 | 701.73 |
| 2004-04-14 | 680.80 |
| 2004-04-15 | 673.61 |
| 2004-04-16 | 684.93 |
| 2004-04-19 | 680.15 |
| 2004-04-20 | 677.29 |
| 2004-04-21 | 649.32 |
| 2004-04-22 | 647.76 |
| 2004-04-23 | 651.06 |
| 2004-04-26 | 658.03 |
| 2004-04-27 | 660.17 |
| 2004-04-28 | 631.27 |
| 2004-04-29 | 627.54 |
| 2004-04-30 | 618.87 |
| 2004-05-03 | 620.04 |
| 2004-05-04 | 639.14 |
| 2004-05-05 | 643.50 |
| 2004-05-06 | 631.50 |
| 2004-05-07 | 619.15 |
| 2004-05-10 | 597.41 |
| 2004-05-11 | 605.17 |
| 2004-05-12 | 609.25 |
| 2004-05-13 | 608.82 |
| 2004-05-14 | 597.89 |
| 2004-05-17 | 600.81 |
| 2004-05-18 | 596.12 |
| 2004-05-19 | 624.01 |
| 2004-05-20 | 613.28 |
| 2004-05-21 | 628.04 |
| 2004-05-24 | 627.51 |
| 2004-05-25 | 632.49 |
| 2004-05-26 | 643.30 |
| 2004-05-27 | 653.87 |
| 2004-05-28 | 651.06 |
| 2004-05-31 | . |
| 2004-06-01 | 656.87 |
| 2004-06-02 | 648.95 |
| 2004-06-03 | 644.47 |
| 2004-06-04 | 645.09 |
| 2004-06-07 | 657.98 |
| 2004-06-08 | 655.83 |
| 2004-06-09 | 642.30 |
| 2004-06-10 | 641.28 |
| 2004-06-11 | . |
| 2004-06-14 | 625.55 |
| 2004-06-15 | 627.10 |
| 2004-06-16 | 627.18 |
| 2004-06-17 | 632.81 |
| 2004-06-18 | 646.19 |
| 2004-06-21 | 644.41 |
| 2004-06-22 | 639.33 |
| 2004-06-23 | 640.74 |
| 2004-06-24 | 657.65 |
| 2004-06-25 | 663.08 |
| 2004-06-28 | 664.69 |
| 2004-06-29 | 653.51 |
| 2004-06-30 | 656.83 |
| 2004-07-01 | 654.23 |
| 2004-07-02 | 655.53 |
| 2004-07-05 | . |
| 2004-07-06 | 654.55 |
| 2004-07-07 | 663.25 |
| 2004-07-08 | 671.18 |
| 2004-07-09 | 672.65 |
| 2004-07-12 | 674.72 |
| 2004-07-13 | 672.99 |
| 2004-07-14 | 673.98 |
| 2004-07-15 | 675.68 |
| 2004-07-16 | 682.07 |
| 2004-07-19 | 669.44 |
| 2004-07-20 | 662.82 |
| 2004-07-21 | 662.62 |
| 2004-07-22 | 653.92 |
| 2004-07-23 | 643.84 |
| 2004-07-26 | 645.85 |
| 2004-07-27 | 648.15 |
| 2004-07-28 | 657.13 |
| 2004-07-29 | 669.90 |
| 2004-07-30 | 677.95 |
| 2004-08-02 | 677.14 |
| 2004-08-03 | 686.08 |
| 2004-08-04 | 685.82 |
| 2004-08-05 | 683.22 |
| 2004-08-06 | 679.93 |
| 2004-08-09 | 675.37 |
| 2004-08-10 | 679.02 |
| 2004-08-11 | 667.80 |
| 2004-08-12 | 677.19 |
| 2004-08-13 | 684.76 |
| 2004-08-16 | 697.18 |
| 2004-08-17 | 698.87 |
| 2004-08-18 | 692.27 |
| 2004-08-19 | 706.59 |
| 2004-08-20 | 708.96 |
| 2004-08-23 | 710.22 |
| 2004-08-24 | 692.43 |
| 2004-08-25 | 686.81 |
| 2004-08-26 | 693.07 |
| 2004-08-27 | 691.85 |
| 2004-08-30 | 693.52 |
| 2004-08-31 | 691.36 |
| 2004-09-01 | 693.64 |
| 2004-09-02 | 692.55 |
| 2004-09-03 | 687.41 |
| 2004-09-06 | . |
| 2004-09-07 | 679.85 |
| 2004-09-08 | 683.39 |
| 2004-09-09 | 683.26 |
| 2004-09-10 | 693.13 |
| 2004-09-13 | 692.28 |
| 2004-09-14 | 697.44 |
| 2004-09-15 | 691.52 |
| 2004-09-16 | 701.19 |
| 2004-09-17 | 713.19 |
| 2004-09-20 | 709.83 |
| 2004-09-21 | 721.57 |
| 2004-09-22 | 721.68 |
| 2004-09-23 | 723.31 |
| 2004-09-24 | 722.45 |
| 2004-09-27 | 719.87 |
| 2004-09-28 | 738.82 |
| 2004-09-29 | 743.32 |
| 2004-09-30 | 744.20 |
| 2004-10-01 | 753.83 |
| 2004-10-04 | 742.43 |
| 2004-10-05 | 747.83 |
| 2004-10-06 | 756.68 |
| 2004-10-07 | 762.67 |
| 2004-10-08 | 768.15 |
| 2004-10-11 | 761.91 |
| 2004-10-12 | 746.72 |
| 2004-10-13 | 724.33 |
| 2004-10-14 | 731.80 |
| 2004-10-15 | 736.40 |
| 2004-10-18 | 733.50 |
| 2004-10-19 | 729.24 |
| 2004-10-20 | 723.72 |
| 2004-10-21 | 737.14 |
| 2004-10-22 | 743.26 |
| 2004-10-25 | 742.43 |
| 2004-10-26 | 744.07 |
| 2004-10-27 | 752.55 |
| 2004-10-28 | 728.77 |
| 2004-10-29 | 727.33 |
| 2004-11-01 | 739.41 |
| 2004-11-02 | 735.56 |
| 2004-11-03 | 744.03 |
| 2004-11-04 | 747.98 |
| 2004-11-05 | 748.86 |
| 2004-11-08 | 747.79 |
| 2004-11-09 | 751.76 |
| 2004-11-10 | 761.96 |
| 2004-11-11 | 764.70 |
| 2004-11-12 | 767.31 |
| 2004-11-15 | 772.33 |
| 2004-11-16 | 768.12 |
| 2004-11-17 | 784.70 |
| 2004-11-18 | 782.44 |
| 2004-11-19 | 782.75 |
| 2004-11-22 | 773.25 |
| 2004-11-23 | 782.66 |
| 2004-11-24 | 786.13 |
| 2004-11-25 | . |
| 2004-11-26 | 802.06 |
| 2004-11-29 | 810.72 |
| 2004-11-30 | 807.86 |
| 2004-12-01 | 811.51 |
| 2004-12-02 | 797.11 |
| 2004-12-03 | 793.52 |
| 2004-12-06 | 788.88 |
| 2004-12-07 | 786.66 |
| 2004-12-08 | 761.56 |
| 2004-12-09 | 756.35 |
| 2004-12-10 | 758.99 |
| 2004-12-13 | 767.48 |
| 2004-12-14 | 764.77 |
| 2004-12-15 | 765.77 |
| 2004-12-16 | 765.23 |
| 2004-12-17 | 765.21 |
| 2004-12-20 | 781.00 |
| 2004-12-21 | 781.30 |
| 2004-12-22 | 783.10 |
| 2004-12-23 | 787.18 |
| 2004-12-24 | . |
| 2004-12-27 | 792.29 |
| 2004-12-28 | 788.89 |
| 2004-12-29 | 786.52 |
| 2004-12-30 | 788.42 |
| 2004-12-31 | 789.05 |
| 2005-01-03 | 784.54 |
| 2005-01-04 | 757.77 |
| 2005-01-05 | 754.27 |
| 2005-01-06 | 759.86 |
| 2005-01-07 | 751.66 |
| 2005-01-10 | 757.35 |
| 2005-01-11 | 763.41 |
| 2005-01-12 | 768.58 |
| 2005-01-13 | 761.93 |
| 2005-01-14 | 770.17 |
| 2005-01-17 | . |
| 2005-01-18 | 773.61 |
| 2005-01-19 | 772.60 |
| 2005-01-20 | 764.46 |
| 2005-01-21 | 775.51 |
| 2005-01-24 | 790.78 |
| 2005-01-25 | 780.26 |
| 2005-01-26 | 778.92 |
| 2005-01-27 | 780.90 |
#2005-01-28| 772.10
#2005-01-31| 781.13
#2005-02-01| 797.78
#2005-02-02| 805.42
#2005-02-03| 790.49
#2005-02-04| 790.60
#2005-02-07| 794.67
#2005-02-08| 786.44
#2005-02-09| 781.21
#2005-02-10| 790.93
#2005-02-11| 805.36
#2005-02-14| 811.85
#2005-02-15| 818.55
#2005-02-16| 824.74
#2005-02-17| 834.53
#2005-02-18| 841.51
#2005-02-21| .
#2005-02-22| 853.68
#2005-02-23| 846.06
#2005-02-24| 848.64
#2005-02-25| 865.67
#2005-02-28| 875.31
#2005-03-01| 864.58
#2005-03-02| 849.17
#2005-03-03| 862.20
#2005-03-04| 878.82
#2005-03-07| 872.23
#2005-03-08| 874.10
#2005-03-09| 875.79
#2005-03-10| 863.41
#2005-03-11| 866.50
#2005-03-14| 854.68
#2005-03-15| 851.71
#2005-03-16| 860.79
#2005-03-17| 871.06
#2005-03-18| 867.29
#2005-03-21| 855.23
#2005-03-22| 850.01
#2005-03-23| 823.27
#2005-03-24| 811.42
#2005-03-25| .
#2005-03-28| 805.69
#2005-03-29| 802.21
#2005-03-30| 805.40
#2005-03-31| 816.01
#2005-04-01| 816.73
#2005-04-04| 804.64
#2005-04-05| 801.69
#2005-04-06| 806.92
#2005-04-07| 815.04
#2005-04-08| 817.49
#2005-04-11| 816.69
#2005-04-12| 809.59
#2005-04-13| 803.64
#2005-04-14| 784.27
#2005-04-15| 774.97
#2005-04-18| 768.01
#2005-04-19| 779.71
#2005-04-20| 784.98
#2005-04-21| 779.36
#2005-04-22| 785.67
#2005-04-25| 780.04
#2005-04-26| 773.21
#2005-04-27| 760.75
#2005-04-28| 740.04
#2005-04-29| 749.02
#2005-05-02| 745.51
#2005-05-03| 751.62
#2005-05-04| 752.87
#2005-05-05| 761.87
#2005-05-06| 764.21
#2005-05-09| 765.16
#2005-05-10| 759.08
#2005-05-11| 748.58
#2005-05-12| 741.10
#2005-05-13| 724.45
#2005-05-16| 725.22
#2005-05-17| 728.61
#2005-05-18| 746.94
#2005-05-19| 744.25
#2005-05-20| 734.60
#2005-05-23| 743.44
#2005-05-24| 750.65
#2005-05-25| 746.47
#2005-05-26| 755.29
#2005-05-27| 761.42
#2005-05-30| .
#2005-05-31| 758.47
#2005-06-01| 768.50
#2005-06-02| 773.19
#2005-06-03| 773.00
#2005-06-06| 772.83
#2005-06-07| 769.21
#2005-06-08| 767.77
#2005-06-09| 754.03
#2005-06-10| 760.17
#2005-06-13| 763.14
#2005-06-14| 766.28
#2005-06-15| 772.88
#2005-06-16| 791.51
#2005-06-17| 804.26
#2005-06-20| 800.22
#2005-06-21| 792.29
#2005-06-22| 785.91
#2005-06-23| 783.24
#2005-06-24| 780.61
#2005-06-27| 781.57
#2005-06-28| 785.73
#2005-06-29| 786.47
#2005-06-30| 784.92
#2005-07-01| 783.14
#2005-07-04| .
#2005-07-05| 784.94
#2005-07-06| 796.48
#2005-07-07| 781.58
#2005-07-08| 789.56
#2005-07-11| 800.73
#2005-07-12| 807.98
#2005-07-13| 801.08
#2005-07-14| 804.55
#2005-07-15| 793.17
#2005-07-18| 788.97
#2005-07-19| 786.42
#2005-07-20| 799.86
#2005-07-21| 814.41
#2005-07-22| 822.09
#2005-07-25| 823.62
#2005-07-26| 812.89
#2005-07-27| 816.58
#2005-07-28| 824.95
#2005-07-29| 833.38
#2005-08-01| 830.19
#2005-08-02| 840.70
#2005-08-03| 863.76
#2005-08-04| 862.99
#2005-08-05| 861.24
#2005-08-08| 873.07
#2005-08-09| 877.60
#2005-08-10| 882.21
#2005-08-11| 892.57
#2005-08-12| 898.83
#2005-08-15| 900.15
#2005-08-16| 886.80
#2005-08-17| 869.98
#2005-08-18| 855.74
#2005-08-19| 865.07
#2005-08-22| 886.68
#2005-08-23| 880.14
#2005-08-24| 861.14
#2005-08-25| 861.18
#2005-08-26| 858.90
#2005-08-29| 858.37
#2005-08-30| 853.30
#2005-08-31| 871.63
#2005-09-01| 898.07
#2005-09-02| 905.17
#2005-09-05| .
#2005-09-06| 900.47
#2005-09-07| 896.73
#2005-09-08| 892.76
#2005-09-09| 901.30
#2005-09-12| 903.25
#2005-09-13| 900.30
#2005-09-14| 911.63
#2005-09-15| 921.39
#2005-09-16| 950.16
#2005-09-19| 955.86
#2005-09-20| 953.37
#2005-09-21| 959.12
#2005-09-22| 948.10
#2005-09-23| 941.76
#2005-09-26| 959.07
#2005-09-27| 952.98
#2005-09-28| 969.48
#2005-09-29| 972.69
#2005-09-30| 979.81
#2005-10-03| 960.64
#2005-10-04| 961.87
#2005-10-05| 931.29
#2005-10-06| 945.24
#2005-10-07| 927.22
#2005-10-10| 937.03
#2005-10-11| 937.11
#2005-10-12| 937.39
#2005-10-13| 896.06
#2005-10-14| 901.39
#2005-10-17| 912.01
#2005-10-18| 910.48
#2005-10-19| 884.92
#2005-10-20| 887.57
#2005-10-21| 872.45
#2005-10-24| 898.41
#2005-10-25| 907.90
#2005-10-26| 922.78
#2005-10-27| 909.77
#2005-10-28| 903.38
#2005-10-31| 915.76
#2005-11-01| 919.21
#2005-11-02| 923.09
#2005-11-03| 942.93
#2005-11-04| 917.82
#2005-11-07| 924.05
#2005-11-08| 926.66
#2005-11-09| 927.79
#2005-11-10| 936.17
#2005-11-11| 948.97
#2005-11-14| 953.45
#2005-11-15| 956.02
#2005-11-16| 943.16
#2005-11-17| 967.54
#2005-11-18| 973.10
#2005-11-21| 981.69
#2005-11-22| 971.37
#2005-11-23| 978.32
#2005-11-24| .
#2005-11-25| 986.17
#2005-11-28| 977.30
#2005-11-29| 978.14
#2005-11-30| 970.31
#2005-12-01| 982.55
#2005-12-02|1008.85
#2005-12-05|1001.27
#2005-12-06|1006.95
#2005-12-07|1013.98
#2005-12-08|1023.64
#2005-12-09|1034.36
#2005-12-12|1048.07
#2005-12-13|1035.42
#2005-12-14|1038.20
#2005-12-15|1020.55
#2005-12-16|1030.41
#2005-12-19|1040.77
#2005-12-20|1042.92
#2005-12-21|1044.27
#2005-12-22|1046.61
#2005-12-23|1054.07
#2005-12-26| .
#2005-12-27|1056.65
#2005-12-28|1056.36
#2005-12-29|1063.87
#2005-12-30|1060.95
#2006-01-02| .
#2006-01-03|1098.84
#2006-01-04|1120.56
#2006-01-05|1095.89
#2006-01-06|1120.70
#2006-01-09|1122.10
#2006-01-10|1101.07
#2006-01-11|1116.16
#2006-01-12|1120.90
#2006-01-13|1124.88
#2006-01-16| .
#2006-01-17|1134.02
#2006-01-18|1127.79
#2006-01-19|1161.41
#2006-01-20|1163.34
#2006-01-23|1169.32
#2006-01-24|1163.31
#2006-01-25|1204.77
#2006-01-26|1206.29
#2006-01-27|1224.29
#2006-01-30|1221.50
#2006-01-31|1222.42
#2006-02-01|1244.17
#2006-02-02|1230.28
#2006-02-03|1205.63
#2006-02-06|1212.18
#2006-02-07|1192.00
#2006-02-08|1154.26
#2006-02-09|1183.41
#2006-02-10|1158.84
#2006-02-13|1143.76
#2006-02-14|1137.21
#2006-02-15|1153.68
#2006-02-16|1144.33
#2006-02-17|1195.05
#2006-02-20| .
#2006-02-21|1203.41
#2006-02-22|1203.50
#2006-02-23|1198.66
#2006-02-24|1182.78
#2006-02-27|1179.21
#2006-02-28|1157.48
#2006-03-01|1169.66
#2006-03-02|1168.38
#2006-03-03|1168.57
#2006-03-06|1160.20
#2006-03-07|1117.28
#2006-03-08|1108.41
#2006-03-09|1122.97
#2006-03-10|1119.45
#2006-03-13|1128.77
#2006-03-14|1148.24
#2006-03-15|1182.41
#2006-03-16|1191.18
#2006-03-17|1187.00
#2006-03-20|1194.98
#2006-03-21|1178.91
#2006-03-22|1177.43
#2006-03-23|1183.20
#2006-03-24|1212.73
#2006-03-27|1221.93
#2006-03-28|1212.41
#2006-03-29|1207.30
#2006-03-30|1266.55
#2006-03-31|1244.86
#2006-04-03|1289.54
#2006-04-04|1302.02
#2006-04-05|1320.01
#2006-04-06|1329.71
#2006-04-07|1291.27
#2006-04-10|1308.48
#2006-04-11|1320.01
#2006-04-12|1302.89
#2006-04-13|1299.78
#2006-04-14| .
#2006-04-17|1316.82
#2006-04-18|1355.37
#2006-04-19|1376.80
#2006-04-20|1345.18
#2006-04-21|1378.69
#2006-04-24|1379.00
#2006-04-25|1373.61
#2006-04-26|1378.12
#2006-04-27|1353.81
#2006-04-28|1356.69
#2006-05-01|1365.94
#2006-05-02|1413.60
#2006-05-03|1393.54
#2006-05-04|1430.88
#2006-05-05|1459.19
#2006-05-08|1445.53
#2006-05-09|1475.77
#2006-05-10|1492.17
#2006-05-11|1512.33
#2006-05-12|1461.79
#2006-05-15|1359.47
#2006-05-16|1335.04
#2006-05-17|1290.62
#2006-05-18|1273.20
#2006-05-19|1235.71
#2006-05-22|1171.05
#2006-05-23|1264.51
#2006-05-24|1222.15
#2006-05-25|1249.28
#2006-05-26|1290.33
#2006-05-29| .
#2006-05-30|1285.00
#2006-05-31|1288.15
#2006-06-01|1264.54
#2006-06-02|1283.28
#2006-06-05|1286.51
#2006-06-06|1216.61
#2006-06-07|1205.78
#2006-06-08|1116.06
#2006-06-09|1163.46
#2006-06-12|1143.30
#2006-06-13|1082.97
#2006-06-14|1096.95
#2006-06-15|1164.86
#2006-06-16|1154.68
#2006-06-19|1155.35
#2006-06-20|1178.24
#2006-06-21|1199.71
#2006-06-22|1197.57
#2006-06-23|1197.73
#2006-06-26|1208.15
#2006-06-27|1206.18
#2006-06-28|1194.30
#2006-06-29|1237.03
#2006-06-30|1288.57
#2006-07-03|1310.60
#2006-07-04| .
#2006-07-05|1260.43
#2006-07-06|1283.58
#2006-07-07|1307.00
#2006-07-10|1289.38
#2006-07-11|1292.70
#2006-07-12|1320.70
#2006-07-13|1280.41
#2006-07-14|1253.60
#2006-07-17|1222.73
#2006-07-18|1211.51
#2006-07-19|1261.97
#2006-07-20|1265.87
#2006-07-21|1231.05
#2006-07-24|1230.39
#2006-07-25|1247.05
#2006-07-26|1253.82
#2006-07-27|1302.90
#2006-07-28|1302.45
#2006-07-31|1297.02
#2006-08-01|1283.37
#2006-08-02|1322.23
#2006-08-03|1305.99
#2006-08-04|1337.04
#2006-08-07|1313.74
#2006-08-08|1314.20
#2006-08-09|1315.36
#2006-08-10|1295.02
#2006-08-11|1296.47
#2006-08-14|1293.39
#2006-08-15|1294.64
#2006-08-16|1328.43
#2006-08-17|1330.60
#2006-08-18|1299.45
#2006-08-21|1334.39
#2006-08-22|1335.68
#2006-08-23|1318.02
#2006-08-24|1298.93
#2006-08-25|1301.03
#2006-08-28|1305.30
#2006-08-29|1289.78
#2006-08-30|1316.49
#2006-08-31|1296.53
#2006-09-01|1313.82
#2006-09-04| .
#2006-09-05|1352.14
#2006-09-06|1325.70
#2006-09-07|1279.89
#2006-09-08|1262.61
#2006-09-11|1209.49
#2006-09-12|1220.32
#2006-09-13|1212.89
#2006-09-14|1227.73
#2006-09-15|1198.85
#2006-09-18|1218.09
#2006-09-19|1206.14
#2006-09-20|1203.75
#2006-09-21|1210.71
#2006-09-22|1194.50
#2006-09-25|1159.88
#2006-09-26|1193.61
#2006-09-27|1217.82
#2006-09-28|1226.06
#2006-09-29|1208.73
#2006-10-02|1233.84
#2006-10-03|1209.07
#2006-10-04|1178.06
#2006-10-05|1209.08
#2006-10-06|1205.31
#2006-10-09|1236.79
#2006-10-10|1244.00
#2006-10-11|1242.97
#2006-10-12|1267.09
#2006-10-13|1288.82
#2006-10-16|1305.53
#2006-10-17|1282.78
#2006-10-18|1308.31
#2006-10-19|1328.37
#2006-10-20|1335.07
#2006-10-23|1328.04
#2006-10-24|1331.61
#2006-10-25|1352.38
#2006-10-26|1350.40
#2006-10-27|1358.85
#2006-10-30|1343.39
#2006-10-31|1356.53
#2006-11-01|1381.85
#2006-11-02|1367.48
#2006-11-03|1367.97
#2006-11-06|1399.47
#2006-11-07|1415.07
#2006-11-08|1399.07
#2006-11-09|1396.89
#2006-11-10|1393.07
#2006-11-13|1351.65
#2006-11-14|1354.93
#2006-11-15|1351.08
#2006-11-16|1353.64
#2006-11-17|1308.29
#2006-11-20|1330.35
#2006-11-21|1336.37
#2006-11-22|1352.85
#2006-11-23| .
#2006-11-24|1364.34
#2006-11-27|1352.75
#2006-11-28|1340.09
#2006-11-29|1366.44
#2006-11-30|1381.86
#2006-12-01|1389.91
#2006-12-04|1404.86
#2006-12-05|1424.52
#2006-12-06|1423.70
#2006-12-07|1418.06
#2006-12-08|1401.29
#2006-12-11|1397.79
#2006-12-12|1393.73
#2006-12-13|1400.26
#2006-12-14|1421.80
#2006-12-15|1419.70
#2006-12-18|1409.35
#2006-12-19|1405.11
#2006-12-20|1408.16
#2006-12-21|1396.54
#2006-12-22|1389.26
#2006-12-25| .
#2006-12-26|1384.38
#2006-12-27|1406.73
#2006-12-28|1419.52
#2006-12-29|1414.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1393.42
#2007-01-04|1333.17
#2007-01-05|1300.76
#2007-01-08|1316.69
#2007-01-09|1315.31
#2007-01-10|1308.27
#2007-01-11|1348.01
#2007-01-12|1352.57
#2007-01-15| .
#2007-01-16|1342.54
#2007-01-17|1336.90
#2007-01-18|1347.32
#2007-01-19|1351.74
#2007-01-22|1358.51
#2007-01-23|1386.66
#2007-01-24|1412.58
#2007-01-25|1409.68
#2007-01-26|1378.23
#2007-01-29|1378.99
#2007-01-30|1391.69
#2007-01-31|1397.00
#2007-02-01|1431.82
#2007-02-02|1414.31
#2007-02-05|1406.67
#2007-02-06|1415.74
#2007-02-07|1442.94
#2007-02-08|1418.50
#2007-02-09|1428.45
#2007-02-12|1417.59
#2007-02-13|1441.63
#2007-02-14|1485.07
#2007-02-15|1488.35
#2007-02-16|1479.63
#2007-02-19| .
#2007-02-20|1488.07
#2007-02-21|1473.64
#2007-02-22|1506.76
#2007-02-23|1531.77
#2007-02-26|1551.58
#2007-02-27|1471.56
#2007-02-28|1431.34
#2007-03-01|1414.22
#2007-03-02|1408.62
#2007-03-05|1367.22
#2007-03-06|1394.45
#2007-03-07|1408.09
#2007-03-08|1433.41
#2007-03-09|1432.85
#2007-03-12|1440.01
#2007-03-13|1423.90
#2007-03-14|1375.26
#2007-03-15|1436.11
#2007-03-16|1436.67
#2007-03-19|1466.09
#2007-03-20|1481.30
#2007-03-21|1499.20
#2007-03-22|1527.89
#2007-03-23|1529.54
#2007-03-26|1525.17
#2007-03-27|1526.54
#2007-03-28|1509.41
#2007-03-29|1531.96
#2007-03-30|1543.55
#2007-04-02|1551.30
#2007-04-03|1585.31
#2007-04-04|1589.57
#2007-04-05|1596.57
#2007-04-06| .
#2007-04-09|1590.44
#2007-04-10|1625.32
#2007-04-11|1621.72
#2007-04-12|1619.22
#2007-04-13|1624.38
#2007-04-16|1654.68
#2007-04-17|1659.49
#2007-04-18|1630.91
#2007-04-19|1614.88
#2007-04-20|1644.55
#2007-04-23|1639.56
#2007-04-24|1616.18
#2007-04-25|1632.44
#2007-04-26|1613.03
#2007-04-27|1607.70
#2007-04-30|1607.47
#2007-05-01|1601.71
#2007-05-02|1622.33
#2007-05-03|1626.77
#2007-05-04|1682.29
#2007-05-07|1693.05
#2007-05-08|1650.62
#2007-05-09|1710.42
#2007-05-10|1661.51
#2007-05-11|1688.11
#2007-05-14|1662.24
#2007-05-15|1670.13
#2007-05-16|1670.56
#2007-05-17|1640.90
#2007-05-18|1660.10
#2007-05-21|1690.61
#2007-05-22|1688.66
#2007-05-23|1709.21
#2007-05-24|1677.61
#2007-05-25|1691.35
#2007-05-28| .
#2007-05-29|1689.97
#2007-05-30|1679.70
#2007-05-31|1720.42
#2007-06-01|1750.45
#2007-06-04|1756.81
#2007-06-05|1756.14
#2007-06-06|1707.88
#2007-06-07|1697.67
#2007-06-08|1669.70
#2007-06-11|1702.74
#2007-06-12|1688.45
#2007-06-13|1726.92
#2007-06-14|1762.51
#2007-06-15|1799.75
#2007-06-18|1806.86
#2007-06-19|1804.70
#2007-06-20|1820.79
#2007-06-21|1801.56
#2007-06-22|1792.29
#2007-06-25|1781.03
#2007-06-26|1762.89
#2007-06-27|1730.70
#2007-06-28|1762.81
#2007-06-29|1776.54
#2007-07-02|1806.44
#2007-07-03|1821.36
#2007-07-04| .
#2007-07-05|1835.07
#2007-07-06|1871.81
#2007-07-09|1904.41
#2007-07-10|1863.54
#2007-07-11|1883.82
#2007-07-12|1912.83
#2007-07-13|1903.33
#2007-07-16|1890.93
#2007-07-17|1867.10
#2007-07-18|1843.71
#2007-07-19|1893.62
#2007-07-20|1887.03
#2007-07-23|1917.25
#2007-07-24|1877.72
#2007-07-25|1825.20
#2007-07-26|1750.47
#2007-07-27|1693.62
#2007-07-30|1717.71
#2007-07-31|1780.90
#2007-08-01|1717.14
#2007-08-02|1712.98
#2007-08-03|1692.04
#2007-08-06|1640.65
#2007-08-07|1653.39
#2007-08-08|1695.09
#2007-08-09|1632.91
#2007-08-10|1547.20
#2007-08-13|1620.50
#2007-08-14|1583.62
#2007-08-15|1557.22
#2007-08-16|1446.99
#2007-08-17|1484.27
#2007-08-20|1519.71
#2007-08-21|1526.76
#2007-08-22|1604.40
#2007-08-23|1610.95
#2007-08-24|1641.98
#2007-08-27|1646.26
#2007-08-28|1616.02
#2007-08-29|1631.63
#2007-08-30|1663.65
#2007-08-31|1701.28
#2007-09-03| .
#2007-09-04|1719.18
#2007-09-05|1701.96
#2007-09-06|1746.02
#2007-09-07|1702.27
#2007-09-10|1676.46
#2007-09-11|1730.39
#2007-09-12|1732.93
#2007-09-13|1764.01
#2007-09-14|1745.45
#2007-09-17|1716.24
#2007-09-18|1748.29
#2007-09-19|1856.83
#2007-09-20|1882.71
#2007-09-21|1911.93
#2007-09-24|1966.59
#2007-09-25|1919.93
#2007-09-26|1925.66
#2007-09-27|1954.88
#2007-09-28|1975.00
#2007-10-01|2013.07
#2007-10-02|1975.21
#2007-10-03|1982.13
#2007-10-04|1956.44
#2007-10-05|1994.94
#2007-10-08|1953.96
#2007-10-09|1978.44
#2007-10-10|2021.53
#2007-10-11|2084.19
#2007-10-12|2065.73
#2007-10-15|2035.45
#2007-10-16|1991.55
#2007-10-17|2009.58
#2007-10-18|1998.89
#2007-10-19|1978.93
#2007-10-22|1890.96
#2007-10-23|1961.39
#2007-10-24|1926.83
#2007-10-25|1977.38
#2007-10-26|2029.29
#2007-10-29|2069.18
#2007-10-30|2029.10
#2007-10-31|2054.18
#2007-11-01|1996.88
#2007-11-02|1971.78
#2007-11-05|1931.66
#2007-11-06|1988.93
#2007-11-07|2000.55
#2007-11-08|2108.75
#2007-11-09|2064.53
#2007-11-12|1985.19
#2007-11-13|1964.07
#2007-11-14|2006.28
#2007-11-15|1951.65
#2007-11-16|1925.67
#2007-11-19|1836.91
#2007-11-20|1891.30
#2007-11-21|1810.43
#2007-11-22| .
#2007-11-23|1881.96
#2007-11-26|1880.99
#2007-11-27|1847.39
#2007-11-28|1908.20
#2007-11-29|1968.27
#2007-11-30|1992.94
#2007-12-03|1960.90
#2007-12-04|1935.15
#2007-12-05|1981.05
#2007-12-06|1954.23
#2007-12-07|2020.01
#2007-12-10|2035.91
#2007-12-11|2026.08
#2007-12-12|2024.41
#2007-12-13|1925.64
#2007-12-14|1876.17
#2007-12-17|1813.13
#2007-12-18|1824.40
#2007-12-19|1811.81
#2007-12-20|1802.99
#2007-12-21|1862.48
#2007-12-24|1885.83
#2007-12-25| .
#2007-12-26|1893.13
#2007-12-27|1912.17
#2007-12-28|1917.82
#2007-12-31|1897.16
#2008-01-01| .
#2008-01-02|1882.36
#2008-01-03|1910.80
#2008-01-04|1869.81
#2008-01-07|1807.73
#2008-01-08|1846.05
#2008-01-09|1800.25
#2008-01-10|1785.79
#2008-01-11|1818.38
#2008-01-14|1857.94
#2008-01-15|1805.19
#2008-01-16|1706.90
#2008-01-17|1672.80
#2008-01-18|1683.45
#2008-01-21| .
#2008-01-22|1599.63
#2008-01-23|1563.74
#2008-01-24|1691.10
#2008-01-25|1707.00
#2008-01-28|1674.24
#2008-01-29|1738.37
#2008-01-30|1749.16
#2008-01-31|1776.35
#2008-02-01|1894.06
#2008-02-04|1894.39
#2008-02-05|1815.94
#2008-02-06|1816.03
#2008-02-07|1765.26
#2008-02-08|1796.38
#2008-02-11|1777.75
#2008-02-12|1867.84
#2008-02-13|1847.38
#2008-02-14|1881.97
#2008-02-15|1856.38
#2008-02-18| .
#2008-02-19|1924.82
#2008-02-20|1906.81
#2008-02-21|1983.85
#2008-02-22|1963.81
#2008-02-25|1978.91
#2008-02-26|2000.65
#2008-02-27|2040.12
#2008-02-28|2011.90
#2008-02-29|1993.16
#2008-03-03|1996.76
#2008-03-04|2009.76
#2008-03-05|2049.17
#2008-03-06|2057.55
#2008-03-07|2003.73
#2008-03-10|1916.18
#2008-03-11|1918.19
#2008-03-12|1993.87
#2008-03-13|1987.16
#2008-03-14|2019.60
#2008-03-17|1886.52
#2008-03-18|1945.67
#2008-03-19|1868.86
#2008-03-20|1754.71
#2008-03-21| .
#2008-03-24|1760.22
#2008-03-25|1844.85
#2008-03-26|1878.25
#2008-03-27|1907.25
#2008-03-28|1895.93
#2008-03-31|1905.78
#2008-04-01|1892.20
#2008-04-02|1931.16
#2008-04-03|1959.52
#2008-04-04|2005.48
#2008-04-07|2060.45
#2008-04-08|2062.88
#2008-04-09|2094.39
#2008-04-10|2077.41
#2008-04-11|2064.71
#2008-04-14|2031.60
#2008-04-15|2054.48
#2008-04-16|2149.15
#2008-04-17|2130.95
#2008-04-18|2128.02
#2008-04-21|2152.25
#2008-04-22|2184.10
#2008-04-23|2208.11
#2008-04-24|2141.52
#2008-04-25|2149.79
#2008-04-28|2171.15
#2008-04-29|2100.37
#2008-04-30|2094.26
#2008-05-01|2083.17
#2008-05-02|2145.64
#2008-05-05|2157.02
#2008-05-06|2223.99
#2008-05-07|2204.76
#2008-05-08|2244.06
#2008-05-09|2199.20
#2008-05-12|2222.62
#2008-05-13|2235.73
#2008-05-14|2290.99
#2008-05-15|2323.51
#2008-05-16|2342.02
#2008-05-19|2388.95
#2008-05-20|2286.06
#2008-05-21|2307.27
#2008-05-22|2328.96
#2008-05-23|2251.95
#2008-05-26| .
#2008-05-27|2208.79
#2008-05-28|2221.30
#2008-05-29|2219.71
#2008-05-30|2195.51
#2008-06-02|2195.62
#2008-06-03|2207.84
#2008-06-04|2156.42
#2008-06-05|2155.29
#2008-06-06|2178.67
#2008-06-09|2180.39
#2008-06-10|2108.62
#2008-06-11|2059.32
#2008-06-12|2074.37
#2008-06-13|2078.80
#2008-06-16|2109.24
#2008-06-17|2148.55
#2008-06-18|2135.57
#2008-06-19|2174.64
#2008-06-20|2155.77
#2008-06-23|2143.78
#2008-06-24|2141.06
#2008-06-25|2097.37
#2008-06-26|2102.09
#2008-06-27|2143.22
#2008-06-30|2164.06
#2008-07-01|2080.43
#2008-07-02|2006.11
#2008-07-03|1962.65
#2008-07-04| .
#2008-07-07|1963.59
#2008-07-08|1883.13
#2008-07-09|1948.11
#2008-07-10|1951.93
#2008-07-11|1942.75
#2008-07-14|1971.55
#2008-07-15|1904.08
#2008-07-16|1839.75
#2008-07-17|1869.23
#2008-07-18|1828.66
#2008-07-21|1861.09
#2008-07-22|1843.77
#2008-07-23|1823.10
#2008-07-24|1737.95
#2008-07-25|1753.00
#2008-07-28|1805.69
#2008-07-29|1823.11
#2008-07-30|1891.34
#2008-07-31|1903.48
#2008-08-01|1807.22
#2008-08-04|1726.90
#2008-08-05|1715.11
#2008-08-06|1756.91
#2008-08-07|1740.47
#2008-08-08|1665.94
#2008-08-11|1646.06
#2008-08-12|1613.36
#2008-08-13|1620.04
#2008-08-14|1679.25
#2008-08-15|1604.96
#2008-08-18|1613.10
#2008-08-19|1582.51
#2008-08-20|1648.44
#2008-08-21|1704.72
#2008-08-22|1702.02
#2008-08-25|1684.12
#2008-08-26|1660.04
#2008-08-27|1693.28
#2008-08-28|1704.69
#2008-08-29|1703.74
#2008-09-01| .
#2008-09-02|1559.09
#2008-09-03|1502.67
#2008-09-04|1449.42
#2008-09-05|1379.31
#2008-09-08|1426.53
#2008-09-09|1344.97
#2008-09-10|1317.34
#2008-09-11|1326.93
#2008-09-12|1433.60
#2008-09-15|1367.89
#2008-09-16|1285.99
#2008-09-17|1232.19
#2008-09-18|1244.29
#2008-09-19|1391.54
#2008-09-22|1416.73
#2008-09-23|1355.92
#2008-09-24|1328.02
#2008-09-25|1323.24
#2008-09-26|1267.05
#2008-09-29|1127.88
#2008-09-30|1146.10
#2008-10-01|1116.91
#2008-10-02|1026.31
#2008-10-03|1073.88
#2008-10-06| 910.52
#2008-10-07| 929.94
#2008-10-08| 839.91
#2008-10-09| 885.12
#2008-10-10| 806.28
#2008-10-13| 910.49
#2008-10-14| 929.85
#2008-10-15| 792.47
#2008-10-16| 699.29
#2008-10-17| 743.17
#2008-10-20| 778.89
#2008-10-21| 767.58
#2008-10-22| 682.87
#2008-10-23| 649.02
#2008-10-24| 624.09
#2008-10-27| 593.87
#2008-10-28| 601.45
#2008-10-29| 711.41
#2008-10-30| 743.04
#2008-10-31| 768.43
#2008-11-03| 783.10
#2008-11-04| 859.13
#2008-11-05| 819.40
#2008-11-06| 701.37
#2008-11-07| 717.26
#2008-11-10| 774.40
#2008-11-11| 704.84
#2008-11-12| 663.42
#2008-11-13| 646.05
#2008-11-14| 659.41
#2008-11-17| 637.84
#2008-11-18| 634.17
#2008-11-19| 593.52
#2008-11-20| 534.09
#2008-11-21| 553.74
#2008-11-24| 664.06
#2008-11-25| 651.96
#2008-11-26| 680.74
#2008-11-27| .
#2008-11-28| 695.52
#2008-12-01| 612.82
#2008-12-02| 606.67
#2008-12-03| 600.90
#2008-12-04| 595.91
#2008-12-05| 556.26
#2008-12-08| 637.76
#2008-12-09| 650.65
#2008-12-10| 692.63
#2008-12-11| 695.28
#2008-12-12| 676.59
#2008-12-15| 705.18
#2008-12-16| 696.76
#2008-12-17| 735.16
#2008-12-18| 725.09
#2008-12-19| 680.62
#2008-12-22| 663.60
#2008-12-23| 667.45
#2008-12-24| 660.69
#2008-12-25| .
#2008-12-26| 661.25
#2008-12-29| 687.44
#2008-12-30| 695.06
#2008-12-31| 696.04
#2009-01-01| .
#2009-01-02| 751.96
#2009-01-05| 751.30
#2009-01-06| 799.80
#2009-01-07| 786.47
#2009-01-08| 761.50
#2009-01-09| 739.35
#2009-01-12| 706.11
#2009-01-13| 683.18
#2009-01-14| 629.70
#2009-01-15| 621.52
#2009-01-16| 665.83
#2009-01-19| .
#2009-01-20| 616.71
#2009-01-21| 616.96
#2009-01-22| 615.46
#2009-01-23| 605.44
#2009-01-26| 660.81
#2009-01-27| 669.69
#2009-01-28| 691.05
#2009-01-29| 670.05
#2009-01-30| 641.06
#2009-02-02| 628.64
#2009-02-03| 646.74
#2009-02-04| 698.32
#2009-02-05| 704.50
#2009-02-06| 746.33
#2009-02-09| 763.11
#2009-02-10| 725.87
#2009-02-11| 716.41
#2009-02-12| 696.70
#2009-02-13| 711.76
#2009-02-16| .
#2009-02-17| 669.67
#2009-02-18| 663.75
#2009-02-19| 681.82
#2009-02-20| 643.43
#2009-02-23| 642.36
#2009-02-24| 627.00
#2009-02-25| 617.82
#2009-02-26| 633.44
#2009-02-27| 611.46
#2009-03-02| 572.88
#2009-03-03| 562.89
#2009-03-04| 620.36
#2009-03-05| 587.36
#2009-03-06| 604.06
#2009-03-09| 590.80
#2009-03-10| 631.85
#2009-03-11| 654.63
#2009-03-12| 655.36
#2009-03-13| 667.36
#2009-03-16| 679.63
#2009-03-17| 650.49
#2009-03-18| 638.15
#2009-03-19| 713.74
#2009-03-20| 724.36
#2009-03-23| 766.16
#2009-03-24| 749.66
#2009-03-25| 745.57
#2009-03-26| 759.93
#2009-03-27| 738.04
#2009-03-30| 686.87
#2009-03-31| 718.06
#2009-04-01| 734.52
#2009-04-02| 801.27
#2009-04-03| 788.07
#2009-04-06| 755.14
#2009-04-07| 744.10
#2009-04-08| 749.81
#2009-04-09| 784.70
#2009-04-10| .
#2009-04-13| 791.22
#2009-04-14| 819.26
#2009-04-15| 798.60
#2009-04-16| 809.89
#2009-04-17| 802.94
#2009-04-20| 748.29
#2009-04-21| 750.31
#2009-04-22| 776.80
#2009-04-23| 787.89
#2009-04-24| 831.68
#2009-04-27| 820.69
#2009-04-28| 788.01
#2009-04-29| 815.58
#2009-04-30| 832.30
#2009-05-01| 843.21
#2009-05-04| 874.51
#2009-05-05| 892.14
#2009-05-06| 915.86
#2009-05-07| 920.98
#2009-05-08| 943.83
#2009-05-11| 938.58
#2009-05-12| 918.81
#2009-05-13| 858.69
#2009-05-14| 861.72
#2009-05-15| 880.26
#2009-05-18| 884.18
#2009-05-19| 929.78
#2009-05-20| 969.40
#2009-05-21| 922.76
#2009-05-22| 955.03
#2009-05-25| .
#2009-05-26| 959.06
#2009-05-27| 974.21
#2009-05-28| 977.38
#2009-05-29|1013.82
#2009-06-01|1082.24
#2009-06-02|1098.54
#2009-06-03|1039.37
#2009-06-04|1010.18
#2009-06-05|1039.99
#2009-06-08| 998.72
#2009-06-09|1023.62
#2009-06-10|1060.03
#2009-06-11|1068.86
#2009-06-12|1048.55
#2009-06-15| 993.74
#2009-06-16| 996.73
#2009-06-17| 932.15
#2009-06-18| 930.91
#2009-06-19| 953.55
#2009-06-22| 909.69
#2009-06-23| 902.17
#2009-06-24| 961.92
#2009-06-25| 944.44
#2009-06-26| 959.78
#2009-06-29| 974.06
#2009-06-30| 954.61
#2009-07-01| 988.22
#2009-07-02| 937.92
#2009-07-03| .
#2009-07-06| 873.94
#2009-07-07| 883.87
#2009-07-08| 861.09
#2009-07-09| 881.29
#2009-07-10| 864.54
#2009-07-13| 872.31
#2009-07-14| 909.22
#2009-07-15| 960.80
#2009-07-16| 959.02
#2009-07-17| 970.91
#2009-07-20|1008.83
#2009-07-21|1029.51
#2009-07-22|1025.09
#2009-07-23|1071.50
#2009-07-24|1062.21
#2009-07-27|1075.62
#2009-07-28|1033.43
#2009-07-29|1011.47
#2009-07-30|1067.51
#2009-07-31|1077.37
#2009-08-03|1151.62
#2009-08-04|1136.30
#2009-08-05|1122.85
#2009-08-06|1112.52
#2009-08-07|1105.40
#2009-08-10|1077.87
#2009-08-11|1044.47
#2009-08-12|1060.11
#2009-08-13|1097.61
#2009-08-14|1076.69
#2009-08-17|1021.35
#2009-08-18|1045.20
#2009-08-19|1050.98
#2009-08-20|1076.48
#2009-08-21|1107.04
#2009-08-24|1135.41
#2009-08-25|1126.88
#2009-08-26|1088.17
#2009-08-27|1075.44
#2009-08-28|1108.91
#2009-08-31|1098.22
#2009-09-01|1066.56
#2009-09-02|1049.38
#2009-09-03|1076.37
#2009-09-04|1099.44
#2009-09-07| .
#2009-09-08|1166.93
#2009-09-09|1168.99
#2009-09-10|1167.93
#2009-09-11|1204.80
#2009-09-14|1193.53
#2009-09-15|1200.38
#2009-09-16|1239.78
#2009-09-17|1245.21
#2009-09-18|1220.28
#2009-09-21|1179.49
#2009-09-22|1210.86
#2009-09-23|1204.89
#2009-09-24|1167.24
#2009-09-25|1152.20
#2009-09-28|1172.84
#2009-09-29|1161.41
#2009-09-30|1154.67
#2009-10-01|1118.76
#2009-10-02|1091.17
#2009-10-05|1115.26
#2009-10-06|1179.61
#2009-10-07|1174.85
#2009-10-08|1221.54
#2009-10-09|1209.63
#2009-10-12|1223.09
#2009-10-13|1215.70
#2009-10-14|1272.43
#2009-10-15|1268.20
#2009-10-16|1254.77
#2009-10-19|1283.26
#2009-10-20|1275.78
#2009-10-21|1285.53
#2009-10-22|1268.42
#2009-10-23|1277.10
#2009-10-26|1261.05
#2009-10-27|1223.21
#2009-10-28|1155.78
#2009-10-29|1208.26
#2009-10-30|1158.75
#2009-11-02|1181.59
#2009-11-03|1161.65
#2009-11-04|1218.19
#2009-11-05|1221.83
#2009-11-06|1231.95
#2009-11-09|1289.30
#2009-11-10|1279.29
#2009-11-11|1301.63
#2009-11-12|1291.19
#2009-11-13|1298.99
#2009-11-16|1360.39
#2009-11-17|1340.22
#2009-11-18|1364.27
#2009-11-19|1309.68
#2009-11-20|1301.06
#2009-11-23|1350.82
#2009-11-24|1330.53
#2009-11-25|1352.54
#2009-11-26| .
#2009-11-27|1311.88
#2009-11-30|1303.62
#2009-12-01|1366.22
#2009-12-02|1388.35
#2009-12-03|1364.14
#2009-12-04|1335.67
#2009-12-07|1331.41
#2009-12-08|1293.32
#2009-12-09|1288.22
#2009-12-10|1293.69
#2009-12-11|1306.45
#2009-12-14|1327.85
#2009-12-15|1321.60
#2009-12-16|1344.52
#2009-12-17|1299.86
#2009-12-18|1294.19
#2009-12-21|1314.31
#2009-12-22|1307.38
#2009-12-23|1332.46
#2009-12-24|1346.33
#2009-12-25| .
#2009-12-28|1360.14
#2009-12-29|1374.95
#2009-12-30|1363.56
#2009-12-31|1379.18
#2010-01-01| .
#2010-01-04|1419.82
#2010-01-05|1431.28
#2010-01-06|1447.12
#2010-01-07|1440.58
#2010-01-08|1455.14
#2010-01-11|1472.79
#2010-01-12|1438.29
#2010-01-13|1435.97
#2010-01-14|1458.50
#2010-01-15|1433.66
#2010-01-18| .
#2010-01-19|1459.41
#2010-01-20|1395.29
#2010-01-21|1346.12
#2010-01-22|1339.21
#2010-01-25|1329.64
#2010-01-26|1305.59
#2010-01-27|1291.28
#2010-01-28|1261.00
#2010-01-29|1269.02
#2010-02-01|1281.25
#2010-02-02|1322.07
#2010-02-03|1303.60
#2010-02-04|1231.98
#2010-02-05|1195.72
#2010-02-08|1215.76
#2010-02-09|1242.19
#2010-02-10|1219.14
#2010-02-11|1235.92
#2010-02-12|1228.03
#2010-02-15| .
#2010-02-16|1285.75
#2010-02-17|1295.95
#2010-02-18|1308.02
#2010-02-19|1289.27
#2010-02-22|1299.01
#2010-02-23|1268.68
#2010-02-24|1265.60
#2010-02-25|1220.67
#2010-02-26|1256.19
#2010-03-01|1269.16
#2010-03-02|1296.19
#2010-03-03|1337.86
#2010-03-04|1327.74
#2010-03-05|1365.75
#2010-03-08|1369.46
#2010-03-09|1357.67
#2010-03-10|1377.25
#2010-03-11|1361.58
#2010-03-12|1382.58
#2010-03-15|1349.37
#2010-03-16|1376.99
#2010-03-17|1405.80
#2010-03-18|1392.26
#2010-03-19|1359.69
#2010-03-22|1367.69
#2010-03-23|1384.57
#2010-03-24|1375.77
#2010-03-25|1389.06
#2010-03-26|1392.05
#2010-03-29|1421.02
#2010-03-30|1422.39
#2010-03-31|1436.40
#2010-04-01|1479.88
#2010-04-02| .
#2010-04-05|1481.30
#2010-04-06|1498.52
#2010-04-07|1482.17
#2010-04-08|1462.08
#2010-04-09|1492.15
#2010-04-12|1493.17
#2010-04-13|1466.54
#2010-04-14|1500.07
#2010-04-15|1500.54
#2010-04-16|1445.40
#2010-04-19|1419.94
#2010-04-20|1438.59
#2010-04-21|1410.83
#2010-04-22|1387.27
#2010-04-23|1411.28
#2010-04-26|1447.37
#2010-04-27|1389.77
#2010-04-28|1365.86
#2010-04-29|1387.12
#2010-04-30|1359.07
#2010-05-03|1350.04
#2010-05-04|1262.30
#2010-05-05|1247.58
#2010-05-06|1222.08
#2010-05-07|1185.21
#2010-05-10|1287.51
#2010-05-11|1261.65
#2010-05-12|1280.79
#2010-05-13|1289.34
#2010-05-14|1216.15
#2010-05-17|1199.88
#2010-05-18|1218.65
#2010-05-19|1145.76
#2010-05-20|1095.98
#2010-05-21|1131.59
#2010-05-24|1134.10
#2010-05-25|1090.99
#2010-05-26|1161.18
#2010-05-27|1202.23
#2010-05-28|1197.60
#2010-05-31| .
#2010-06-01|1199.67
#2010-06-02|1183.03
#2010-06-03|1185.80
#2010-06-04|1144.87
#2010-06-07|1116.18
#2010-06-08|1116.50
#2010-06-09|1156.77
#2010-06-10|1191.55
#2010-06-11|1179.09
#2010-06-14|1229.47
#2010-06-15|1239.30
#2010-06-16|1241.12
#2010-06-17|1237.16
#2010-06-18|1244.47
#2010-06-21|1290.13
#2010-06-22|1265.82
#2010-06-23|1246.03
#2010-06-24|1222.60
#2010-06-25|1199.20
#2010-06-28|1224.74
#2010-06-29|1156.61
#2010-06-30|1135.78
#2010-07-01|1109.35
#2010-07-02|1132.75
#2010-07-05| .
#2010-07-06|1167.47
#2010-07-07|1168.72
#2010-07-08|1183.45
#2010-07-09|1200.39
#2010-07-12|1185.46
#2010-07-13|1213.45
#2010-07-14|1212.93
#2010-07-15|1200.11
#2010-07-16|1185.84
#2010-07-19|1179.64
#2010-07-20|1202.60
#2010-07-21|1229.50
#2010-07-22|1263.80
#2010-07-23|1276.97
#2010-07-26|1289.25
#2010-07-27|1289.18
#2010-07-28|1292.91
#2010-07-29|1288.07
#2010-07-30|1279.84
#2010-08-02|1343.29
#2010-08-03|1343.37
#2010-08-04|1341.14
#2010-08-05|1341.88
#2010-08-06|1345.23
#2010-08-09|1352.86
#2010-08-10|1312.06
#2010-08-11|1261.71
#2010-08-12|1257.24
#2010-08-13|1253.09
#2010-08-16|1269.87
#2010-08-17|1288.69
#2010-08-18|1274.47
#2010-08-19|1255.03
#2010-08-20|1232.19
#2010-08-23|1236.76
#2010-08-24|1202.80
#2010-08-25|1176.91
#2010-08-26|1213.03
#2010-08-27|1214.07
#2010-08-30|1217.13
#2010-08-31|1225.10
#2010-09-01|1283.12
#2010-09-02|1285.04
#2010-09-03|1302.33
#2010-09-06| .
#2010-09-07|1274.91
#2010-09-08|1299.80
#2010-09-09|1314.82
#2010-09-10|1310.17
#2010-09-13|1343.38
#2010-09-14|1352.81
#2010-09-15|1348.34
#2010-09-16|1345.53
#2010-09-17|1343.60
#2010-09-20|1356.73
#2010-09-21|1347.50
#2010-09-22|1376.62
#2010-09-23|1373.70
#2010-09-24|1395.20
#2010-09-27|1391.96
#2010-09-28|1404.53
#2010-09-29|1403.28
#2010-09-30|1397.96
#2010-10-01|1419.81
#2010-10-04|1398.46
#2010-10-05|1441.94
#2010-10-06|1476.25
#2010-10-07|1462.47
#2010-10-08|1481.32
#2010-10-11|1476.02
#2010-10-12|1457.56
#2010-10-13|1513.76
#2010-10-14|1536.02
#2010-10-15|1523.43
#2010-10-18|1505.22
#2010-10-19|1452.13
#2010-10-20|1492.72
#2010-10-21|1501.33
#2010-10-22|1484.13
#2010-10-25|1519.88
#2010-10-26|1501.99
#2010-10-27|1461.75
#2010-10-28|1483.67
#2010-10-29|1479.60
#2010-11-01|1493.70
#2010-11-02|1516.96
#2010-11-03|1513.78
#2010-11-04|1594.87
#2010-11-05|1609.18
#2010-11-08|1595.57
#2010-11-09|1636.89
#2010-11-10|1592.37
#2010-11-11|1615.90
#2010-11-12|1590.09
#2010-11-15|1589.50
#2010-11-16|1515.32
#2010-11-17|1524.36
#2010-11-18|1558.48
#2010-11-19|1544.97
#2010-11-22|1529.17
#2010-11-23|1489.62
#2010-11-24|1512.34
#2010-11-25| .
#2010-11-26|1495.68
#2010-11-29|1458.70
#2010-11-30|1464.71
#2010-12-01|1513.26
#2010-12-02|1568.77
#2010-12-03|1593.75
#2010-12-06|1606.28
#2010-12-07|1633.29
#2010-12-08|1599.02
#2010-12-09|1599.45
#2010-12-10|1609.11
#2010-12-13|1644.30
#2010-12-14|1637.58
#2010-12-15|1631.13
#2010-12-16|1618.56
#2010-12-17|1612.09
#2010-12-20|1620.04
#2010-12-21|1654.46
#2010-12-22|1657.89
#2010-12-23|1651.24
#2010-12-24| .
#2010-12-27|1654.86
#2010-12-28|1655.82
#2010-12-29|1677.43
#2010-12-30|1678.62
#2010-12-31|1681.91
#2011-01-03|1677.75
#2011-01-04|1679.19
#2011-01-05|1649.66
#2011-01-06|1636.72
#2011-01-07|1633.06
#2011-01-10|1612.79
#2011-01-11|1640.58
#2011-01-12|1686.25
#2011-01-13|1689.64
#2011-01-14|1666.86
#2011-01-17| .
#2011-01-18|1687.45
#2011-01-19|1662.55
#2011-01-20|1600.11
#2011-01-21|1624.61
#2011-01-24|1643.47
#2011-01-25|1608.40
#2011-01-26|1635.83
#2011-01-27|1642.74
#2011-01-28|1595.65
#2011-01-31|1607.02
#2011-02-01|1648.79
#2011-02-02|1682.49
#2011-02-03|1665.56
#2011-02-04|1669.63
#2011-02-07|1696.52
#2011-02-08|1713.58
#2011-02-09|1688.32
#2011-02-10|1661.33
#2011-02-11|1683.20
#2011-02-14|1695.13
#2011-02-15|1680.66
#2011-02-16|1672.70
#2011-02-17|1667.59
#2011-02-18|1658.88
#2011-02-21| .
#2011-02-22|1649.53
#2011-02-23|1615.17
#2011-02-24|1607.56
#2011-02-25|1638.62
#2011-02-28|1670.40
#2011-03-01|1666.98
#2011-03-02|1669.71
#2011-03-03|1696.36
#2011-03-04|1687.19
#2011-03-07|1670.24
#2011-03-08|1643.42
#2011-03-09|1631.19
#2011-03-10|1565.39
#2011-03-11|1569.07
#2011-03-14|1575.60
#2011-03-15|1541.60
#2011-03-16|1522.32
#2011-03-17|1562.40
#2011-03-18|1578.03
#2011-03-21|1600.13
#2011-03-22|1598.96
#2011-03-23|1619.18
#2011-03-24|1651.03
#2011-03-25|1648.51
#2011-03-28|1640.87
#2011-03-29|1657.27
#2011-03-30|1676.62
#2011-03-31|1680.56
#2011-04-01|1706.91
#2011-04-04|1731.02
#2011-04-05|1734.83
#2011-04-06|1755.41
#2011-04-07|1732.53
#2011-04-08|1773.89
#2011-04-11|1778.90
#2011-04-12|1716.50
#2011-04-13|1719.45
#2011-04-14|1705.94
#2011-04-15|1700.07
#2011-04-18|1638.18
#2011-04-19|1667.74
#2011-04-20|1728.59
#2011-04-21|1750.47
#2011-04-22| .
#2011-04-25|1742.58
#2011-04-26|1742.33
#2011-04-27|1726.20
#2011-04-28|1746.15
#2011-04-29|1755.82
#2011-05-02|1761.40
#2011-05-03|1710.83
#2011-05-04|1666.33
#2011-05-05|1622.58
#2011-05-06|1652.96
#2011-05-09|1622.79
#2011-05-10|1655.81
#2011-05-11|1631.52
#2011-05-12|1589.56
#2011-05-13|1579.25
#2011-05-16|1597.70
#2011-05-17|1568.14
#2011-05-18|1589.00
#2011-05-19|1589.18
#2011-05-20|1578.74
#2011-05-23|1534.87
#2011-05-24|1564.70
#2011-05-25|1575.83
#2011-05-26|1585.41
#2011-05-27|1626.91
#2011-05-30| .
#2011-05-31|1642.28
#2011-06-01|1634.65
#2011-06-02|1600.60
#2011-06-03|1592.22
#2011-06-06|1593.82
#2011-06-07|1613.61
#2011-06-08|1581.21
#2011-06-09|1597.18
#2011-06-10|1555.21
#2011-06-13|1558.44
#2011-06-14|1573.17
#2011-06-15|1543.83
#2011-06-16|1518.47
#2011-06-17|1526.31
#2011-06-20|1521.39
#2011-06-21|1559.09
#2011-06-22|1563.77
#2011-06-23|1503.01
#2011-06-24|1522.78
#2011-06-27|1533.41
#2011-06-28|1559.93
#2011-06-29|1598.87
#2011-06-30|1627.42
#2011-07-01|1635.98
#2011-07-04| .
#2011-07-05|1638.95
#2011-07-06|1627.35
#2011-07-07|1659.78
#2011-07-08|1626.84
#2011-07-11|1583.82
#2011-07-12|1569.80
#2011-07-13|1614.67
#2011-07-14|1597.52
#2011-07-15|1587.11
#2011-07-18|1550.67
#2011-07-19|1584.82
#2011-07-20|1596.51
#2011-07-21|1609.95
#2011-07-22|1619.75
#2011-07-25|1615.37
#2011-07-26|1622.21
#2011-07-27|1605.54
#2011-07-28|1586.34
#2011-07-29|1573.98
#2011-08-01|1550.57
#2011-08-02|1517.40
#2011-08-03|1479.14
#2011-08-04|1396.00
#2011-08-05|1356.18
#2011-08-08|1277.08
#2011-08-09|1296.56
#2011-08-10|1267.25
#2011-08-11|1318.32
#2011-08-12|1352.12
#2011-08-15|1378.28
#2011-08-16|1372.89
#2011-08-17|1387.50
#2011-08-18|1293.04
#2011-08-19|1282.50
#2011-08-22|1282.55
#2011-08-23|1277.84
#2011-08-24|1294.01
#2011-08-25|1286.72
#2011-08-26|1294.72
#2011-08-29|1326.04
#2011-08-30|1356.07
#2011-08-31|1404.67
#2011-09-01|1387.29
#2011-09-02|1349.43
#2011-09-05| .
#2011-09-06|1293.25
#2011-09-07|1334.43
#2011-09-08|1353.96
#2011-09-09|1291.98
#2011-09-12|1257.44
#2011-09-13|1270.32
#2011-09-14|1271.81
#2011-09-15|1304.47
#2011-09-16|1304.56
#2011-09-19|1244.43
#2011-09-20|1267.71
#2011-09-21|1228.37
#2011-09-22|1111.59
#2011-09-23|1100.21
#2011-09-26|1096.91
#2011-09-27|1182.55
#2011-09-28|1146.66
#2011-09-29|1126.54
#2011-09-30|1097.97
#2011-10-03|1071.48
#2011-10-04|1027.73
#2011-10-05|1078.83
#2011-10-06|1132.82
#2011-10-07|1153.13
#2011-10-10|1190.16
#2011-10-11|1180.96
#2011-10-12|1223.88
#2011-10-13|1190.71
#2011-10-14|1218.42
#2011-10-17|1195.06
#2011-10-18|1166.78
#2011-10-19|1177.60
#2011-10-20|1130.32
#2011-10-21|1183.42
#2011-10-24|1240.60
#2011-10-25|1230.98
#2011-10-26|1224.05
#2011-10-27|1324.67
#2011-10-28|1342.58
#2011-10-31|1268.80
#2011-11-01|1202.82
#2011-11-02|1244.73
#2011-11-03|1272.95
#2011-11-04|1271.02
#2011-11-07|1277.00
#2011-11-08|1296.26
#2011-11-09|1255.00
#2011-11-10|1239.03
#2011-11-11|1277.67
#2011-11-14|1253.22
#2011-11-15|1238.06
#2011-11-16|1234.15
#2011-11-17|1204.18
#2011-11-18|1178.53
#2011-11-21|1106.90
#2011-11-22|1105.14
#2011-11-23|1077.72
#2011-11-24| .
#2011-11-25|1087.92
#2011-11-28|1133.08
#2011-11-29|1135.07
#2011-11-30|1214.78
#2011-12-01|1205.73
#2011-12-02|1222.79
#2011-12-05|1241.23
#2011-12-06|1219.48
#2011-12-07|1218.53
#2011-12-08|1180.90
#2011-12-09|1194.54
#2011-12-12|1142.68
#2011-12-13|1148.92
#2011-12-14|1097.76
#2011-12-15|1107.40
#2011-12-16|1117.64
#2011-12-19|1104.00
#2011-12-20|1137.19
#2011-12-21|1130.91
#2011-12-22|1148.32
#2011-12-23|1154.43
#2011-12-26| .
#2011-12-27|1156.75
#2011-12-28|1126.84
#2011-12-29|1130.97
#2011-12-30|1146.36
#2012-01-02| .
#2012-01-03|1213.55
#2012-01-04|1203.34
#2012-01-05|1181.68
#2012-01-06|1181.32
#2012-01-09|1177.13
#2012-01-10|1215.29
#2012-01-11|1211.04
#2012-01-12|1229.78
#2012-01-13|1218.55
#2012-01-16| .
#2012-01-17|1260.54
#2012-01-18|1272.80
#2012-01-19|1290.69
#2012-01-20|1283.41
#2012-01-23|1307.90
#2012-01-24|1292.82
#2012-01-25|1286.49
#2012-01-26|1351.00
#2012-01-27|1332.85
#2012-01-30|1310.38
#2012-01-31|1313.15
#2012-02-01|1359.40
#2012-02-02|1385.39
#2012-02-03|1399.72
#2012-02-06|1386.66
#2012-02-07|1374.34
#2012-02-08|1371.95
#2012-02-09|1371.84
#2012-02-10|1331.04
#2012-02-13|1351.19
#2012-02-14|1324.98
#2012-02-15|1314.32
#2012-02-16|1300.56
#2012-02-17|1318.07
#2012-02-20| .
#2012-02-21|1342.41
#2012-02-22|1328.28
#2012-02-23|1335.66
#2012-02-24|1351.83
#2012-02-27|1345.17
#2012-02-28|1361.31
#2012-02-29|1345.04
#2012-03-01|1344.85
#2012-03-02|1327.92
#2012-03-05|1290.07
#2012-03-06|1245.23
#2012-03-07|1251.61
#2012-03-08|1283.86
#2012-03-09|1285.37
#2012-03-12|1273.28
#2012-03-13|1298.95
#2012-03-14|1276.09
#2012-03-15|1285.70
#2012-03-16|1303.90
#2012-03-19|1313.49
#2012-03-20|1269.94
#2012-03-21|1261.19
#2012-03-22|1224.82
#2012-03-23|1237.50
#2012-03-26|1249.34
#2012-03-27|1251.82
#2012-03-28|1211.05
#2012-03-29|1206.15
#2012-03-30|1226.77
#2012-04-02|1250.69
#2012-04-03|1241.79
#2012-04-04|1189.09
#2012-04-05|1206.81
#2012-04-06| .
#2012-04-09|1205.25
#2012-04-10|1159.25
#2012-04-11|1178.59
#2012-04-12|1211.84
#2012-04-13|1192.18
#2012-04-16|1185.95
#2012-04-17|1218.28
#2012-04-18|1221.51
#2012-04-19|1219.85
#2012-04-20|1235.21
#2012-04-23|1188.85
#2012-04-24|1207.35
#2012-04-25|1226.55
#2012-04-26|1240.10
#2012-04-27|1255.25
#2012-04-30|1242.22
#2012-05-01|1258.93
#2012-05-02|1237.14
#2012-05-03|1224.72
#2012-05-04|1178.14
#2012-05-07|1178.84
#2012-05-08|1138.10
#2012-05-09|1137.41
#2012-05-10|1152.48
#2012-05-11|1141.24
#2012-05-14|1101.81
#2012-05-15|1077.88
#2012-05-16|1066.34
#2012-05-17|1046.60
#2012-05-18|1034.88
#2012-05-21|1048.43
#2012-05-22|1076.92
#2012-05-23|1022.45
#2012-05-24|1039.98
#2012-05-25|1024.55
#2012-05-28| .
#2012-05-29|1061.59
#2012-05-30|1019.25
#2012-05-31|1006.87
#2012-06-01| 995.39
#2012-06-04|1002.21
#2012-06-05|1006.39
#2012-06-06|1054.65
#2012-06-07|1079.33
#2012-06-08|1045.79
#2012-06-11|1049.23
#2012-06-12|1060.06
#2012-06-13|1060.19
#2012-06-14|1049.11
#2012-06-15|1072.24
#2012-06-18|1076.30
#2012-06-19|1101.11
#2012-06-20|1113.26
#2012-06-21|1075.82
#2012-06-22|1044.55
#2012-06-25|1017.52
#2012-06-26|1022.05
#2012-06-27|1023.82
#2012-06-28|1013.75
#2012-06-29|1059.52
#2012-07-02|1066.03
#2012-07-03|1088.90
#2012-07-04| .
#2012-07-05|1084.21
#2012-07-06|1057.22
#2012-07-09|1042.08
#2012-07-10|1049.14
#2012-07-11|1045.24
#2012-07-12|1010.83
#2012-07-13|1044.40
#2012-07-16|1041.26
#2012-07-17|1028.61
#2012-07-18|1041.97
#2012-07-19|1056.62
#2012-07-20|1033.02
#2012-07-23| 995.07
#2012-07-24| 990.75
#2012-07-25| 991.38
#2012-07-26|1024.14
#2012-07-27|1044.65
#2012-07-30|1059.57
#2012-07-31|1053.78
#2012-08-01|1056.44
#2012-08-02|1026.46
#2012-08-03|1065.30
#2012-08-06|1083.70
#2012-08-07|1101.42
#2012-08-08|1110.43
#2012-08-09|1115.41
#2012-08-10|1119.40
#2012-08-13|1111.75
#2012-08-14|1110.95
#2012-08-15|1087.06
#2012-08-16|1101.50
#2012-08-17|1096.71
#2012-08-20|1086.14
#2012-08-21|1116.28
#2012-08-22|1094.59
#2012-08-23|1106.74
#2012-08-24|1087.55
#2012-08-27|1087.51
#2012-08-28|1080.62
#2012-08-29|1059.66
#2012-08-30|1031.71
#2012-08-31|1048.33
#2012-09-03| .
#2012-09-04|1041.15
#2012-09-05|1039.93
#2012-09-06|1082.79
#2012-09-07|1130.90
#2012-09-10|1137.68
#2012-09-11|1136.49
#2012-09-12|1128.13
#2012-09-13|1129.74
#2012-09-14|1216.84
#2012-09-17|1202.60
#2012-09-18|1191.95
#2012-09-19|1190.50
#2012-09-20|1164.82
#2012-09-21|1162.53
#2012-09-24|1144.04
#2012-09-25|1143.78
#2012-09-26|1102.85
#2012-09-27|1118.35
#2012-09-28|1115.72
#2012-10-01|1136.96
#2012-10-02|1126.04
#2012-10-03|1114.28
#2012-10-04|1112.42
#2012-10-05|1128.53
#2012-10-08|1111.52
#2012-10-09|1116.92
#2012-10-10|1110.74
#2012-10-11|1128.72
#2012-10-12|1120.52
#2012-10-15|1105.34
#2012-10-16|1131.30
#2012-10-17|1171.08
#2012-10-18|1175.13
#2012-10-19|1155.77
#2012-10-22|1158.44
#2012-10-23|1124.75
#2012-10-24|1136.69
#2012-10-25|1136.13
#2012-10-26|1138.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1137.36
#2012-11-01|1154.58
#2012-11-02|1154.64
#2012-11-05|1140.85
#2012-11-06|1148.96
#2012-11-07|1129.81
#2012-11-08|1121.29
#2012-11-09|1116.87
#2012-11-12|1109.10
#2012-11-13|1103.52
#2012-11-14|1078.38
#2012-11-15|1068.89
#2012-11-16|1053.39
#2012-11-19|1090.03
#2012-11-20|1090.65
#2012-11-21|1084.83
#2012-11-22| .
#2012-11-23|1106.41
#2012-11-26|1104.72
#2012-11-27|1100.76
#2012-11-28|1088.10
#2012-11-29|1122.60
#2012-11-30|1119.56
#2012-12-03|1131.19
#2012-12-04|1134.22
#2012-12-05|1146.46
#2012-12-06|1162.13
#2012-12-07|1160.40
#2012-12-10|1161.47
#2012-12-11|1174.75
#2012-12-12|1193.77
#2012-12-13|1201.25
#2012-12-14|1207.59
#2012-12-17|1222.34
#2012-12-18|1243.25
#2012-12-19|1244.48
#2012-12-20|1241.14
#2012-12-21|1230.07
#2012-12-24|1230.31
#2012-12-25|1230.65
#2012-12-26|1231.86
#2012-12-27|1244.45
#2012-12-28|1239.80
#2012-12-31|1239.43
#2013-01-01|1239.43
#2013-01-02|1293.49
#2013-01-03|1283.10
#2013-01-04|1263.52
#2013-01-07|1259.24
#2013-01-08|1248.61
#2013-01-09|1251.89
#2013-01-10|1257.85
#2013-01-11|1247.99
#2013-01-14|1245.21
#2013-01-15|1239.18
#2013-01-16|1222.66
#2013-01-17|1221.01
#2013-01-18|1216.85
#2013-01-21|1229.30
#2013-01-22|1226.13
#2013-01-23|1223.70
#2013-01-24|1232.76
#2013-01-25|1223.80
#2013-01-28|1211.45
#2013-01-29|1230.44
#2013-01-30|1223.13
#2013-01-31|1225.99
#2013-02-01|1251.70
#2013-02-04|1228.97
#2013-02-05|1225.62
#2013-02-06|1229.29
#2013-02-07|1222.29
#2013-02-08|1232.79
#2013-02-11|1218.64
#2013-02-12|1217.27
#2013-02-13|1233.76
#2013-02-14|1226.87
#2013-02-15|1220.30
#2013-02-18|1204.61
#2013-02-19|1209.65
#2013-02-20|1179.38
#2013-02-21|1140.72
#2013-02-22|1141.25
#2013-02-25|1150.06
#2013-02-26|1136.18
#2013-02-27|1146.22
#2013-02-28|1147.47
#2013-03-01|1112.16
#2013-03-04|1090.05
#2013-03-05|1122.86
#2013-03-06|1107.30
#2013-03-07|1114.96
#2013-03-08|1109.41
#2013-03-11|1113.81
#2013-03-12|1117.32
#2013-03-13|1102.68
#2013-03-14|1104.12
#2013-03-15|1106.67
#2013-03-18|1091.53
#2013-03-19|1058.83
#2013-03-20|1055.82
#2013-03-21|1054.11
#2013-03-22|1049.65
#2013-03-25|1034.46
#2013-03-26|1038.46
#2013-03-27|1033.35
#2013-03-28|1032.00
#2013-03-29|1032.09
#2013-04-01|1033.80
#2013-04-02|1027.23
#2013-04-03|1005.59
#2013-04-04|1002.13
#2013-04-05|1000.07
#2013-04-08|1000.96
#2013-04-09|1035.59
#2013-04-10|1044.71
#2013-04-11|1037.98
#2013-04-12|1016.25
#2013-04-15| 965.44
#2013-04-16| 969.68
#2013-04-17| 938.45
#2013-04-18| 939.72
#2013-04-19| 952.23
#2013-04-22| 946.82
#2013-04-23| 956.29
#2013-04-24| 977.64
#2013-04-25|1004.87
#2013-04-26| 990.11
#2013-04-29| 996.65
#2013-04-30| 984.44
#2013-05-01| 981.02
#2013-05-02| 976.90
#2013-05-03|1007.68
#2013-05-06|1003.86
#2013-05-07|1011.24
#2013-05-08|1026.14
#2013-05-09|1026.68
#2013-05-10|1002.04
#2013-05-13| 995.95
#2013-05-14| 983.59
#2013-05-15| 967.44
#2013-05-16| 968.27
#2013-05-17| 967.62
#2013-05-20| 962.92
#2013-05-21| 983.12
#2013-05-22| 991.10
#2013-05-23| 961.94
#2013-05-24| 956.84
#2013-05-27| 956.47
#2013-05-28| 955.80
#2013-05-29| 955.22
#2013-05-30| 974.86
#2013-05-31| 957.31
#2013-06-03| 963.34
#2013-06-04| 961.42
#2013-06-05| 941.93
#2013-06-06| 934.67
#2013-06-07| 949.07
#2013-06-10| 934.08
#2013-06-11| 916.93
#2013-06-12| 916.05
#2013-06-13| 926.24
#2013-06-14| 942.75
#2013-06-17| 940.62
#2013-06-18| 937.12
#2013-06-19| 931.95
#2013-06-20| 878.44
#2013-06-21| 865.68
#2013-06-24| 839.57
#2013-06-25| 849.14
#2013-06-26| 838.26
#2013-06-27| 843.43
#2013-06-28| 840.26
#2013-07-01| 859.50
#2013-07-02| 853.52
#2013-07-03| 836.01
#2013-07-04| 854.36
#2013-07-05| 813.84
#2013-07-08| 824.24
#2013-07-09| 837.69
#2013-07-10| 833.13
#2013-07-11| 876.51
#2013-07-12| 868.81
#2013-07-15| 869.04
#2013-07-16| 883.93
#2013-07-17| 899.92
#2013-07-18| 905.91
#2013-07-19| 905.23
#2013-07-22| 914.72
#2013-07-23| 937.51
#2013-07-24| 937.75
#2013-07-25| 919.74
#2013-07-26| 921.87
#2013-07-29| 928.43
#2013-07-30| 923.69
#2013-07-31| 916.23
#2013-08-01| 936.25
#2013-08-02| 935.46
#2013-08-05| 940.67
#2013-08-06| 921.53
#2013-08-07| 916.57
#2013-08-08| 943.73
#2013-08-09| 981.96
#2013-08-12| 993.69
#2013-08-13|1005.35
#2013-08-14|1005.96
#2013-08-15| 988.22
#2013-08-16|1007.84
#2013-08-19| 991.23
#2013-08-20| 983.69
#2013-08-21| 975.80
#2013-08-22| 986.27
#2013-08-23| 996.67
#2013-08-26| 995.52
#2013-08-27| 978.75
#2013-08-28| 972.82
#2013-08-29| 962.40
#2013-08-30| 954.00
#2013-09-02| 982.90
#2013-09-03| 984.20
#2013-09-04| 989.16
#2013-09-05| 993.12
#2013-09-06|1002.91
#2013-09-09|1013.54
#2013-09-10|1032.74
#2013-09-11|1038.01
#2013-09-12|1036.48
#2013-09-13|1022.51
#2013-09-16|1036.26
#2013-09-17|1029.36
#2013-09-18|1025.30
#2013-09-19|1058.12
#2013-09-20|1034.20
#2013-09-23|1030.98
#2013-09-24|1025.87
#2013-09-25|1034.53
#2013-09-26|1033.97
#2013-09-27|1023.25
#2013-09-30|1013.94
#2013-10-01|1004.24
#2013-10-02|1013.41
#2013-10-03|1001.57
#2013-10-04| 999.19
#2013-10-07| 997.39
#2013-10-08| 990.35
#2013-10-09| 974.94
#2013-10-10| 993.40
#2013-10-11|1005.71
#2013-10-14|1012.39
#2013-10-15|1030.59
#2013-10-16|1029.15
#2013-10-17|1038.77
#2013-10-18|1047.54
#2013-10-21|1053.57
#2013-10-22|1072.95
#2013-10-23|1058.09
#2013-10-24|1066.41
#2013-10-25|1065.85
#2013-10-28|1062.10
#2013-10-29|1060.08
#2013-10-30|1065.85
#2013-10-31|1046.99
#2013-11-01|1030.98
#2013-11-04|1050.06
#2013-11-05|1065.43
#2013-11-06|1070.21
#2013-11-07|1059.91
#2013-11-08|1053.35
#2013-11-11|1048.02
#2013-11-12|1036.90
#2013-11-13|1019.98
#2013-11-14|1031.56
#2013-11-15|1040.14
#2013-11-18|1047.51
#2013-11-19|1036.72
#2013-11-20|1041.70
#2013-11-21|1025.89
#2013-11-22|1018.05
#2013-11-25|1012.08
#2013-11-26| 998.20
#2013-11-27|1007.85
#2013-11-28|1030.14
#2013-11-29|1026.86
#2013-12-02|1009.43
#2013-12-03| 997.37
#2013-12-04| 999.49
#2013-12-05| 998.23
#2013-12-06|1009.12
#2013-12-09|1011.21
#2013-12-10|1006.96
#2013-12-11| 993.73
#2013-12-12| 976.06
#2013-12-13| 973.98
#2013-12-16| 986.90
#2013-12-17| 986.47
#2013-12-18| 994.51
#2013-12-19| 999.13
#2013-12-20|1000.34
#2013-12-23|1007.65
#2013-12-24|1008.61
#2013-12-25|1008.55
#2013-12-26|1010.55
#2013-12-27|1034.85
#2013-12-30|1043.42
#2013-12-31|1041.89
#2014-01-01|1041.89
#2014-01-02|1027.57
#2014-01-03|1027.36
#2014-01-06|1010.25
#2014-01-07|1007.39
#2014-01-08|1007.29
#2014-01-09| 987.59
#2014-01-10|1000.00
#2014-01-13|1007.09
#2014-01-14|1008.20
#2014-01-15|1015.94
#2014-01-16|1040.03
#2014-01-17|1058.18
#2014-01-20|1057.14
#2014-01-21|1041.94
#2014-01-22|1048.30
#2014-01-23|1048.37
#2014-01-24|1020.66
#2014-01-27|1012.50
#2014-01-28|1024.80
#2014-01-29|1031.31
#2014-01-30|1026.21
#2014-01-31|1018.69
#2014-02-03|1001.20
#2014-02-04|1000.69
#2014-02-05|1008.94
#2014-02-06|1027.74
#2014-02-07|1043.46
#2014-02-10|1046.56
#2014-02-11|1071.74
#2014-02-12|1088.78
#2014-02-13|1086.74
#2014-02-14|1104.85
#2014-02-17|1117.68
#2014-02-18|1121.38
#2014-02-19|1126.75
#2014-02-20|1112.47
#2014-02-21|1116.48
#2014-02-24|1106.22
#2014-02-25|1092.57
#2014-02-26|1079.31
#2014-02-27|1087.71
#2014-02-28|1094.97
#2014-03-03|1070.18
#2014-03-04|1082.05
#2014-03-05|1076.99
#2014-03-06|1093.28
#2014-03-07|1060.82
#2014-03-10|1038.79
#2014-03-11|1037.23
#2014-03-12|1030.73
#2014-03-13|1023.56
#2014-03-14|1015.48
#2014-03-17|1037.85
#2014-03-18|1038.36
#2014-03-19|1019.25
#2014-03-20|1014.88
#2014-03-21|1024.19
#2014-03-24|1018.01
#2014-03-25|1042.83
#2014-03-26|1047.33
#2014-03-27|1041.09
#2014-03-28|1052.49
#2014-03-31|1059.36
#2014-04-01|1066.55
#2014-04-02|1075.80
#2014-04-03|1066.07
#2014-04-04|1085.41
#2014-04-07|1075.72
#2014-04-08|1093.10
#2014-04-09|1087.77
#2014-04-10|1088.63
#2014-04-11|1074.94
#2014-04-14|1087.11
#2014-04-15|1062.57
#2014-04-16|1072.33
#2014-04-17|1075.54
#2014-04-18|1074.39
#2014-04-21|1074.51
#2014-04-22|1076.18
#2014-04-23|1075.74
#2014-04-24|1080.53
#2014-04-25|1074.17
#2014-04-28|1063.16
#2014-04-29|1074.90
#2014-04-30|1082.25
#2014-05-01|1075.74
#2014-05-02|1086.34
#2014-05-05|1084.83
#2014-05-06|1085.47
#2014-05-07|1091.68
#2014-05-08|1093.00
#2014-05-09|1079.75
#2014-05-12|1105.84
#2014-05-13|1106.07
#2014-05-14|1108.92
#2014-05-15|1098.76
#2014-05-16|1085.00
#2014-05-19|1083.21
#2014-05-20|1075.52
#2014-05-21|1076.22
#2014-05-22|1083.03
#2014-05-23|1091.65
#2014-05-26|1092.79
#2014-05-27|1084.36
#2014-05-28|1069.91
#2014-05-29|1076.12
#2014-05-30|1049.47
#2014-06-02|1061.08
#2014-06-03|1055.13
#2014-06-04|1058.14
#2014-06-05|1061.69
#2014-06-06|1071.06
#2014-06-09|1075.03
#2014-06-10|1065.35
#2014-06-11|1066.10
#2014-06-12|1055.15
#2014-06-13|1051.13
#2014-06-16|1055.65
#2014-06-17|1057.39
#2014-06-18|1067.08
#2014-06-19|1080.00
#2014-06-20|1079.91
#2014-06-23|1091.49
#2014-06-24|1084.94
#2014-06-25|1071.51
#2014-06-26|1074.12
#2014-06-27|1074.62
#2014-06-30|1075.01
#2014-07-01|1100.08
#2014-07-02|1109.61
#2014-07-03|1127.13
#2014-07-04|1126.09
#2014-07-07|1119.61
#2014-07-08|1115.05
#2014-07-09|1120.87
#2014-07-10|1107.23
#2014-07-11|1106.71
#2014-07-14|1118.90
#2014-07-15|1118.89
#2014-07-16|1144.22
#2014-07-17|1128.88
#2014-07-18|1125.48
#2014-07-21|1128.03
#2014-07-22|1149.12
#2014-07-23|1155.73
#2014-07-24|1157.36
#2014-07-25|1160.81
#2014-07-28|1159.59
#2014-07-29|1164.05
#2014-07-30|1147.16
#2014-07-31|1127.23
#2014-08-01|1112.36
#2014-08-04|1116.76
#2014-08-05|1111.00
#2014-08-06|1112.72
#2014-08-07|1099.75
#2014-08-08|1106.08
#2014-08-11|1131.64
#2014-08-12|1129.06
#2014-08-13|1113.41
#2014-08-14|1106.51
#2014-08-15|1107.40
#2014-08-18|1118.92
#2014-08-19|1102.09
#2014-08-20|1107.22
#2014-08-21|1103.29
#2014-08-22|1090.74
#2014-08-25|1093.13
#2014-08-26|1098.52
#2014-08-27|1102.23
#2014-08-28|1075.53
#2014-08-29|1082.31
#2014-09-01|1081.13
#2014-09-02|1082.86
#2014-09-03|1084.78
#2014-09-04|1084.65
#2014-09-05|1071.72
#2014-09-08|1062.46
#2014-09-09|1052.94
#2014-09-10|1046.03
#2014-09-11|1044.06
#2014-09-12|1041.30
#2014-09-15|1041.20
#2014-09-16|1038.60
#2014-09-17|1046.73
#2014-09-18|1048.37
#2014-09-19|1035.13
#2014-09-22|1001.18
#2014-09-23|1005.69
#2014-09-24|1019.87
#2014-09-25| 996.87
#2014-09-26| 990.19
#2014-09-29| 981.09
#2014-09-30| 981.70
#2014-10-01| 966.38
#2014-10-02| 946.06
#2014-10-03| 931.99
#2014-10-06| 949.38
#2014-10-07| 948.07
#2014-10-08| 933.04
#2014-10-09| 944.55
#2014-10-10| 913.00
#2014-10-13| 940.21
#2014-10-14| 949.02
#2014-10-15| 924.78
#2014-10-16| 929.61
#2014-10-17| 943.06
#2014-10-20| 935.66
#2014-10-21| 954.43
#2014-10-22| 941.40
#2014-10-23| 938.70
#2014-10-24| 929.17
#2014-10-27| 921.38
#2014-10-28| 943.36
#2014-10-29| 942.97
#2014-10-30| 923.28
#2014-10-31| 924.05
#2014-11-03| 922.69
#2014-11-04| 919.60
#2014-11-05| 919.82
#2014-11-06| 917.22
#2014-11-07| 930.20
#2014-11-10| 932.89
#2014-11-11| 926.35
#2014-11-12| 930.84
#2014-11-13| 927.99
#2014-11-14| 922.10
#2014-11-17| 930.38
#2014-11-18| 931.83
#2014-11-19| 921.32
#2014-11-20| 906.88
#2014-11-21| 945.64
#2014-11-24| 934.99
#2014-11-25| 932.32
#2014-11-26| 939.39
#2014-11-27| 927.83
#2014-11-28| 907.96
#2014-12-01| 900.49
#2014-12-02| 903.00
#2014-12-03| 910.83
#2014-12-04| 899.21
#2014-12-05| 886.51
#2014-12-08| 875.64
#2014-12-09| 870.25
#2014-12-10| 859.89
#2014-12-11| 840.31
#2014-12-12| 820.67
#2014-12-15| 794.49
#2014-12-16| 817.68
#2014-12-17| 824.90
#2014-12-18| 834.25
#2014-12-19| 849.70
#2014-12-22| 845.57
#2014-12-23| 845.86
#2014-12-24| 844.17
#2014-12-25| 843.66
#2014-12-26| 843.95
#2014-12-29| 856.33
#2014-12-30| 855.07
#2014-12-31| 853.27
#2015-01-01| 853.27
#2015-01-02| 840.33
#2015-01-05| 807.81
#2015-01-06| 815.30
#2015-01-07| 812.60
#2015-01-08| 835.73
#2015-01-09| 829.68
#2015-01-12| 819.29
#2015-01-13| 819.76
#2015-01-14| 777.65
#2015-01-15| 787.02
#2015-01-16| 801.71
#2015-01-19| 800.28
#2015-01-20| 814.47
#2015-01-21| 823.03
#2015-01-22| 836.11
#2015-01-23| 813.49
#2015-01-26| 818.03
#2015-01-27| 822.76
#2015-01-28| 827.70
#2015-01-29| 813.47
#2015-01-30| 819.30
#2015-02-02| 830.98
#2015-02-03| 868.82
#2015-02-04| 861.16
#2015-02-05| 874.51
#2015-02-06| 860.69
#2015-02-09| 873.89
#2015-02-10| 857.46
#2015-02-11| 850.84
#2015-02-12| 874.01
#2015-02-13| 903.85
#2015-02-16| 909.59
#2015-02-17| 902.25
#2015-02-18| 911.62
#2015-02-19| 906.02
#2015-02-20| 910.89
#2015-02-23| 896.46
#2015-02-24| 919.58
#2015-02-25| 920.63
#2015-02-26| 915.84
#2015-02-27| 915.90
#2015-03-02| 905.33
#2015-03-03| 898.01
#2015-03-04| 873.31
#2015-03-05| 874.59
#2015-03-06| 854.11
#2015-03-09| 856.92
#2015-03-10| 826.26
#2015-03-11| 822.33
#2015-03-12| 821.47
#2015-03-13| 797.07
#2015-03-16| 806.34
#2015-03-17| 813.58
#2015-03-18| 810.66
#2015-03-19| 819.08
#2015-03-20| 851.63
#2015-03-23| 867.39
#2015-03-24| 857.00
#2015-03-25| 862.76
#2015-03-26| 844.28
#2015-03-27| 826.83
#2015-03-30| 831.17
#2015-03-31| 816.59
#2015-04-01| 816.22
#2015-04-02| 811.66
#2015-04-03| 817.57
#2015-04-06| 821.75
#2015-04-07| 836.69
#2015-04-08| 835.36
#2015-04-09| 828.38
#2015-04-10| 828.59
#2015-04-13| 816.78
#2015-04-14| 842.41
#2015-04-15| 850.01
#2015-04-16| 852.36
#2015-04-17| 841.00
#2015-04-20| 851.81
#2015-04-21| 846.52
#2015-04-22| 850.99
#2015-04-23| 866.09
#2015-04-24| 884.80
#2015-04-27| 893.87
#2015-04-28| 902.04
#2015-04-29| 895.59
#2015-04-30| 882.80
#2015-05-01| 890.26
#2015-05-04| 891.18
#2015-05-05| 897.16
#2015-05-06| 896.55
#2015-05-07| 872.77
#2015-05-08| 889.78
#2015-05-11| 896.45
#2015-05-12| 898.54
#2015-05-13| 908.12
#2015-05-14| 906.96
#2015-05-15| 903.99
#2015-05-18| 891.93
#2015-05-19| 864.57
#2015-05-20| 869.57
#2015-05-21| 875.49
#2015-05-22| 866.67
#2015-05-25| 861.68
#2015-05-26| 842.83
#2015-05-27| 841.64
#2015-05-28| 836.37
#2015-05-29| 832.24
#2015-06-01| 820.54
#2015-06-02| 843.05
#2015-06-03| 844.85
#2015-06-04| 825.53
#2015-06-05| 815.07
#2015-06-08| 807.69
#2015-06-09| 810.87
#2015-06-10| 836.28
#2015-06-11| 830.15
#2015-06-12| 829.45
#2015-06-15| 818.62
#2015-06-16| 814.26
#2015-06-17| 809.25
#2015-06-18| 829.84
#2015-06-19| 823.89
#2015-06-22| 831.30
#2015-06-23| 826.24
#2015-06-24| 829.98
#2015-06-25| 820.79
#2015-06-26| 808.82
#2015-06-29| 799.52
#2015-06-30| 778.70
#2015-07-01| 773.24
#2015-07-02| 773.86
#2015-07-03| 767.17
#2015-07-06| 753.86
#2015-07-07| 717.71
#2015-07-08| 723.39
#2015-07-09| 735.18
#2015-07-10| 750.30
#2015-07-13| 762.02
#2015-07-14| 759.37
#2015-07-15| 760.69
#2015-07-16| 765.80
#2015-07-17| 760.28
#2015-07-20| 752.65
#2015-07-21| 753.77
#2015-07-22| 726.77
#2015-07-23| 715.50
#2015-07-24| 692.11
#2015-07-27| 693.29
#2015-07-28| 702.69
#2015-07-29| 714.95
#2015-07-30| 709.48
#2015-07-31| 713.29
#2015-08-03| 696.68
#2015-08-04| 703.29
#2015-08-05| 718.06
#2015-08-06| 706.94
#2015-08-07| 713.97
#2015-08-10| 726.59
#2015-08-11| 703.32
#2015-08-12| 698.50
#2015-08-13| 688.82
#2015-08-14| 686.41
#2015-08-17| 680.86
#2015-08-18| 677.55
#2015-08-19| 653.82
#2015-08-20| 668.78
#2015-08-21| 655.87
#2015-08-24| 611.70
#2015-08-25| 626.95
#2015-08-26| 610.49
#2015-08-27| 641.61
#2015-08-28| 653.12
#2015-08-31| 651.03
#2015-09-01| 618.38
#2015-09-02| 610.24
#2015-09-03| 632.14
#2015-09-04| 601.79
#2015-09-07| 613.02
#2015-09-08| 630.76
#2015-09-09| 647.63
#2015-09-10| 632.72
#2015-09-11| 629.83
#2015-09-14| 627.03
#2015-09-15| 630.30
#2015-09-16| 645.42
#2015-09-17| 637.98
#2015-09-18| 629.01
#2015-09-21| 613.94
#2015-09-22| 580.40
#2015-09-23| 581.76
#2015-09-24| 568.47
#2015-09-25| 569.43
#2015-09-28| 531.76
#2015-09-29| 540.79
#2015-09-30| 556.42
#2015-10-01| 560.28
#2015-10-02| 571.23
#2015-10-05| 599.52
#2015-10-06| 608.45
#2015-10-07| 634.96
#2015-10-08| 640.47
#2015-10-09| 668.40
#2015-10-12| 658.47
#2015-10-13| 647.88
#2015-10-14| 655.79
#2015-10-15| 656.93
#2015-10-16| 652.39
#2015-10-19| 636.25
#2015-10-20| 636.18
#2015-10-21| 630.52
#2015-10-22| 638.37
#2015-10-23| 645.72
#2015-10-26| 640.47
#2015-10-27| 622.06
#2015-10-28| 627.95
#2015-10-29| 609.65
#2015-10-30| 615.50
#2015-11-02| 615.13
#2015-11-03| 625.62
#2015-11-04| 629.62
#2015-11-05| 609.00
#2015-11-06| 589.61
#2015-11-09| 584.29
#2015-11-10| 578.29
#2015-11-11| 577.91
#2015-11-12| 557.33
#2015-11-13| 553.31
#2015-11-16| 550.46
#2015-11-17| 551.50
#2015-11-18| 560.85
#2015-11-19| 570.49
#2015-11-20| 567.31
#2015-11-23| 558.33
#2015-11-24| 557.08
#2015-11-25| 548.45
#2015-11-26| 558.74
#2015-11-27| 543.21
#2015-11-30| 546.65
#2015-12-01| 547.08
#2015-12-02| 539.27
#2015-12-03| 530.25
#2015-12-04| 524.40
#2015-12-07| 517.14
#2015-12-08| 487.32
#2015-12-09| 500.15
#2015-12-10| 503.61
#2015-12-11| 486.89
#2015-12-14| 473.14
#2015-12-15| 481.07
#2015-12-16| 484.89
#2015-12-17| 476.59
#2015-12-18| 479.00
#2015-12-21| 481.08
#2015-12-22| 487.93
#2015-12-23| 512.87
#2015-12-24| 515.39
#2015-12-25| 515.33
#2015-12-28| 510.80
#2015-12-29| 505.77
#2015-12-30| 500.10
#2015-12-31| 498.05
#2016-01-01| 498.05
#2016-01-04| 479.90
#2016-01-05| 485.43
#2016-01-06| 472.69
#2016-01-07| 454.99
#2016-01-08| 445.81
#2016-01-11| 438.51
#2016-01-12| 429.66
#2016-01-13| 433.98
#2016-01-14| 439.47
#2016-01-15| 417.04
#2016-01-18| 416.07
#2016-01-19| 422.45
#2016-01-20| 402.79
#2016-01-21| 424.90
#2016-01-22| 430.00
#2016-01-25| 425.64
#2016-01-26| 444.44
#2016-01-27| 448.80
#2016-01-28| 451.36
#2016-01-29| 448.16
#2016-02-01| 451.77
#2016-02-02| 437.42
#2016-02-03| 450.45
#2016-02-04| 488.38
#2016-02-05| 485.42
#2016-02-08| 484.33
#2016-02-09| 466.48
#2016-02-10| 463.06
#2016-02-11| 453.71
#2016-02-12| 483.89
#2016-02-15| 490.14
#2016-02-16| 486.68
#2016-02-17| 519.97
#2016-02-18| 513.03
#2016-02-19| 512.40
#2016-02-22| 537.84
#2016-02-23| 523.45
#2016-02-24| 496.23
#2016-02-25| 496.41
#2016-02-26| 507.30
#2016-02-29| 521.45
#2016-03-01| 526.55
#2016-03-02| 541.16
#2016-03-03| 554.60
#2016-03-04| 591.82
#2016-03-07| 607.00
#2016-03-08| 561.03
#2016-03-09| 563.05
#2016-03-10| 552.51
#2016-03-11| 569.22
#2016-03-14| 572.50
#2016-03-15| 548.95
#2016-03-16| 550.31
#2016-03-17| 596.20
#2016-03-18| 594.36
#2016-03-21| 587.24
#2016-03-22| 583.25
#2016-03-23| 566.67
#2016-03-24| 558.23
#2016-03-25| 558.17
#2016-03-28| 561.67
#2016-03-29| 549.11
#2016-03-30| 581.53
#2016-03-31| 580.95
#2016-04-01| 566.36
#2016-04-04| 569.57
#2016-04-05| 551.01
#2016-04-06| 549.84
#2016-04-07| 542.79
#2016-04-08| 558.11
#2016-04-11| 578.27
#2016-04-12| 591.30
#2016-04-13| 622.88
#2016-04-14| 619.03
#2016-04-15| 615.05
#2016-04-18| 624.30
#2016-04-19| 651.88
#2016-04-20| 666.49
#2016-04-21| 653.20
#2016-04-22| 647.56
#2016-04-25| 628.12
#2016-04-26| 628.45
#2016-04-27| 631.71
#2016-04-28| 653.10
#2016-04-29| 657.13
#2016-05-02| 655.90
#2016-05-03| 618.29
#2016-05-04| 599.48
#2016-05-05| 600.25
#2016-05-06| 605.85
#2016-05-09| 567.38
#2016-05-10| 574.80
#2016-05-11| 589.36
#2016-05-12| 577.92
#2016-05-13| 575.12
#2016-05-16| 585.05
#2016-05-17| 594.62
#2016-05-18| 588.62
#2016-05-19| 568.36
#2016-05-20| 572.92
#2016-05-23| 568.58
#2016-05-24| 575.68
#2016-05-25| 582.90
#2016-05-26| 590.37
#2016-05-27| 583.27
#2016-05-30| 582.87
#2016-05-31| 575.48
#2016-06-01| 563.99
#2016-06-02| 566.02
#2016-06-03| 586.13
#2016-06-06| 610.60
#2016-06-07| 612.22
#2016-06-08| 626.79
#2016-06-09| 606.68
#2016-06-10| 590.91
#2016-06-13| 583.33
#2016-06-14| 560.60
#2016-06-15| 578.71
#2016-06-16| 569.09
#2016-06-17| 587.48
#2016-06-20| 613.96
#2016-06-21| 608.64
#2016-06-22| 612.83
#2016-06-23| 630.79
#2016-06-24| 584.86
#2016-06-27| 555.95
#2016-06-28| 572.22
#2016-06-29| 602.45
#2016-06-30| 614.31
#2016-07-01| 628.29
#2016-07-04| 638.80
#2016-07-05| 617.93
#2016-07-06| 614.90
#2016-07-07| 619.31
#2016-07-08| 627.38
#2016-07-11| 653.19
#2016-07-12| 670.44
#2016-07-13| 669.90
#2016-07-14| 680.05
#2016-07-15| 674.04
#2016-07-18| 673.64
#2016-07-19| 657.99
#2016-07-20| 649.23
#2016-07-21| 659.96
#2016-07-22| 654.17
#2016-07-25| 651.59
#2016-07-26| 665.55
#2016-07-27| 672.37
#2016-07-28| 677.89
#2016-07-29| 686.58
#2016-08-01| 688.48
#2016-08-02| 684.74
#2016-08-03| 683.37
#2016-08-04| 686.16
#2016-08-05| 691.45
#2016-08-08| 702.69
#2016-08-09| 706.18
#2016-08-10| 704.90
#2016-08-11| 708.93
#2016-08-12| 696.42
#2016-08-15| 695.73
#2016-08-16| 703.87
#2016-08-17| 693.04
#2016-08-18| 709.72
#2016-08-19| 695.99
#2016-08-22| 684.55
#2016-08-23| 698.24
#2016-08-24| 684.77
#2016-08-25| 678.36
#2016-08-26| 692.32
#2016-08-29| 681.92
#2016-08-30| 662.59
#2016-08-31| 643.12
#2016-09-01| 652.00
#2016-09-02| 665.34
#2016-09-05| 668.25
#2016-09-06| 677.68
#2016-09-07| 680.92
#2016-09-08| 682.71
#2016-09-09| 668.13
#2016-09-12| 656.88
#2016-09-13| 642.50
#2016-09-14| 648.14
#2016-09-15| 652.57
#2016-09-16| 642.82
#2016-09-19| 663.63
#2016-09-20| 658.99
#2016-09-21| 669.09
#2016-09-22| 700.35
#2016-09-23| 698.56
#2016-09-26| 692.05
#2016-09-27| 685.81
#2016-09-28| 693.54
#2016-09-29| 713.15
#2016-09-30| 707.98
#2016-10-03| 709.21
#2016-10-04| 704.08
#2016-10-05| 701.66
#2016-10-06| 694.47
#2016-10-07| 700.15
#2016-10-10| 708.30
#2016-10-11| 689.36
#2016-10-12| 694.74
#2016-10-13| 678.24
#2016-10-14| 681.10
#2016-10-17| 677.29
#2016-10-18| 693.67
#2016-10-19| 699.72
#2016-10-20| 694.33
#2016-10-21| 698.78
#2016-10-24| 696.25
#2016-10-25| 714.54
#2016-10-26| 710.93
#2016-10-27| 708.53
#2016-10-28| 709.20
#2016-10-31| 716.39
#2016-11-01| 718.29
#2016-11-02| 719.60
#2016-11-03| 714.39
#2016-11-04| 704.23
#2016-11-07| 718.50
#2016-11-08| 727.96
#2016-11-09| 763.58
#2016-11-10| 773.01
#2016-11-11| 755.37
#2016-11-14| 757.71
#2016-11-15| 736.38
#2016-11-16| 731.25
#2016-11-17| 741.19
#2016-11-18| 721.13
#2016-11-21| 738.50
#2016-11-22| 759.24
#2016-11-23| 762.74
#2016-11-24| 770.72
#2016-11-25| 766.90
#2016-11-28| 767.77
#2016-11-29| 758.41
#2016-11-30| 754.37
#2016-12-01| 766.87
#2016-12-02| 762.53
#2016-12-05| 781.58
#2016-12-06| 776.48
#2016-12-07| 800.91
#2016-12-08| 807.64
#2016-12-09| 794.45
#2016-12-12| 800.17
#2016-12-13| 790.54
#2016-12-14| 788.28
#2016-12-15| 754.06
#2016-12-16| 751.54
#2016-12-19| 743.49
#2016-12-20| 747.73
#2016-12-21| 750.74
#2016-12-22| 744.94
#2016-12-23| 741.03
#2016-12-26| 741.66
#2016-12-27| 741.52
#2016-12-28| 757.48
#2016-12-29| 759.22
#2016-12-30| 767.70
#2017-01-02| 768.77
#2017-01-03| 769.50
#2017-01-04| 769.09
#2017-01-05| 784.98
#2017-01-06| 776.37
#2017-01-09| 775.68
#2017-01-10| 802.62
#2017-01-11| 802.79
#2017-01-12| 821.70
#2017-01-13| 824.81
#2017-01-16| 828.36
#2017-01-17| 830.03
#2017-01-18| 840.27
#2017-01-19| 830.17
#2017-01-20| 832.89
#2017-01-23| 846.87
#2017-01-24| 871.79
#2017-01-25| 871.02
#2017-01-26| 860.45
#2017-01-27| 867.00
#2017-01-30| 850.30
#2017-01-31| 853.92
#2017-02-01| 864.00
#2017-02-02| 866.54
#2017-02-03| 844.00
#2017-02-06| 838.56
#2017-02-07| 845.12
#2017-02-08| 841.19
#2017-02-09| 837.82
#2017-02-10| 860.88
#2017-02-13| 878.56
#2017-02-14| 871.54
#2017-02-15| 876.96
#2017-02-16| 877.34
#2017-02-17| 863.61
#2017-02-20| 872.01
#2017-02-21| 873.44
#2017-02-22| 862.35
#2017-02-23| 857.71
#2017-02-24| 837.81
#2017-02-27| 840.06
#2017-02-28| 830.75
#2017-03-01| 848.74
#2017-03-02| 840.25
#2017-03-03| 838.27
#2017-03-06| 823.67
#2017-03-07| 814.29
#2017-03-08| 807.20
#2017-03-09| 783.32
#2017-03-10| 784.81
#2017-03-13| 805.87
#2017-03-14| 804.41
#2017-03-15| 815.03
#2017-03-16| 852.84
#2017-03-17| 857.50
#2017-03-20| 857.52
#2017-03-21| 840.43
#2017-03-22| 839.61
#2017-03-23| 834.29
#2017-03-24| 831.15
#2017-03-27| 811.15
#2017-03-28| 822.75
#2017-03-29| 821.04
#2017-03-30| 832.33
#2017-03-31| 816.58
#2017-04-03| 815.38
#2017-04-04| 827.74
#2017-04-05| 834.91
#2017-04-06| 833.99
#2017-04-07| 831.02
#2017-04-10| 829.78
#2017-04-11| 834.61
#2017-04-12| 814.64
#2017-04-13| 816.80
#2017-04-14| 816.24
#2017-04-17| 821.78
#2017-04-18| 797.09
#2017-04-19| 803.55
#2017-04-20| 810.68
#2017-04-21| 804.56
#2017-04-24| 822.89
#2017-04-25| 830.83
#2017-04-26| 828.90
#2017-04-27| 807.26
#2017-04-28| 814.76
#2017-05-01| 815.19
#2017-05-02| 809.21
#2017-05-03| 790.74
#2017-05-04| 774.67
#2017-05-05| 794.54
#2017-05-08| 782.30
#2017-05-09| 790.53
#2017-05-10| 795.17
#2017-05-11| 795.81
#2017-05-12| 788.54
#2017-05-15| 805.56
#2017-05-16| 812.89
#2017-05-17| 809.17
#2017-05-18| 803.39
#2017-05-19| 817.79
#2017-05-22| 822.15
#2017-05-23| 818.20
#2017-05-24| 815.64
#2017-05-25| 811.83
#2017-05-26| 806.02
#2017-05-29| 807.15
#2017-05-30| 805.13
#2017-05-31| 792.33
#2017-06-01| 796.31
#2017-06-02| 797.60
#2017-06-05| 793.40
#2017-06-06| 797.13
#2017-06-07| 798.19
#2017-06-08| 803.92
#2017-06-09| 809.55
#2017-06-12| 802.01
#2017-06-13| 802.72
#2017-06-14| 794.33
#2017-06-15| 771.33
#2017-06-16| 772.56
#2017-06-19| 782.64
#2017-06-20| 756.70
#2017-06-21| 764.48
#2017-06-22| 765.68
#2017-06-23| 770.73
#2017-06-26| 768.35
#2017-06-27| 787.29
#2017-06-28| 794.53
#2017-06-29| 801.30
#2017-06-30| 800.10
#2017-07-03| 820.05
#2017-07-04| 823.16
#2017-07-05| 823.53
#2017-07-06| 820.74
#2017-07-07| 813.32
#2017-07-10| 822.34
#2017-07-11| 828.74
#2017-07-12| 845.61
#2017-07-13| 846.44
#2017-07-14| 860.81
#2017-07-17| 871.23
#2017-07-18| 866.38
#2017-07-19| 870.32
#2017-07-20| 861.82
#2017-07-21| 854.09
#2017-07-24| 852.28
#2017-07-25| 873.84
#2017-07-26| 876.64
#2017-07-27| 885.62
#2017-07-28| 884.62
#2017-07-31| 889.98
#2017-08-01| 890.51
#2017-08-02| 879.60
#2017-08-03| 882.98
#2017-08-04| 883.15
#2017-08-07| 899.98
#2017-08-08| 898.97
#2017-08-09| 892.81
#2017-08-10| 883.03
#2017-08-11| 863.60
#2017-08-14| 875.80
#2017-08-15| 861.13
#2017-08-16| 880.19
#2017-08-17| 880.87
#2017-08-18| 879.06
#2017-08-21| 885.46
#2017-08-22| 894.99
#2017-08-23| 902.75
#2017-08-24| 907.29
#2017-08-25| 916.03
#2017-08-28| 917.71
#2017-08-29| 922.38
#2017-08-30| 926.71
#2017-08-31| 936.36
#2017-09-01| 947.91
#2017-09-04| 947.25
#2017-09-05| 945.42
#2017-09-06| 948.13
#2017-09-07| 953.79
#2017-09-08| 940.05
#2017-09-11| 949.88
#2017-09-12| 958.45
#2017-09-13| 939.25
#2017-09-14| 924.11
#2017-09-15| 925.03
#2017-09-18| 925.53
#2017-09-19| 924.52
#2017-09-20| 930.89
#2017-09-21| 922.48
#2017-09-22| 925.35
#2017-09-25| 911.43
#2017-09-26| 902.80
#2017-09-27| 901.03
#2017-09-28| 903.46
#2017-09-29| 913.60
#2017-10-02| 919.91
#2017-10-03| 929.43
#2017-10-04| 939.75
#2017-10-05| 946.57
#2017-10-06| 940.35
#2017-10-09| 935.93
#2017-10-10| 943.40
#2017-10-11| 935.63
#2017-10-12| 941.37
#2017-10-13| 965.64
#2017-10-16| 972.87
#2017-10-17| 957.10
#2017-10-18| 950.63
#2017-10-19| 955.75
#2017-10-20| 954.90
#2017-10-23| 958.19
#2017-10-24| 959.03
#2017-10-25| 948.81
#2017-10-26| 950.48
#2017-10-27| 937.74
#2017-10-30| 947.20
#2017-10-31| 944.33
#2017-11-01| 967.90
#2017-11-02| 972.19
#2017-11-03| 965.77
#2017-11-06| 974.75
#2017-11-07| 965.64
#2017-11-08| 971.07
#2017-11-09| 952.77
#2017-11-10| 958.15
#2017-11-13| 951.37
#2017-11-14| 931.54
#2017-11-15| 923.09
#2017-11-16| 928.03
#2017-11-17| 928.23
#2017-11-20| 933.42
#2017-11-21| 942.23
#2017-11-22| 953.54
#2017-11-23| 960.09
#2017-11-24| 964.52
#2017-11-27| 951.80
#2017-11-28| 938.26
#2017-11-29| 934.15
#2017-11-30| 931.88
#2017-12-01| 928.17
#2017-12-04| 932.72
#2017-12-05| 917.30
#2017-12-06| 912.99
#2017-12-07| 911.11
#2017-12-08| 918.66
#2017-12-11| 934.62
#2017-12-12| 931.19
#2017-12-13| 937.24
#2017-12-14| 945.13
#2017-12-15| 949.86
#2017-12-18| 974.01
#2017-12-19| 964.05
#2017-12-20| 979.58
#2017-12-21| 988.94
#2017-12-22| 988.69
#2017-12-25| 988.60
#2017-12-26| 989.70
#2017-12-27|1006.35
#2017-12-28|1014.38
#2017-12-29|1028.94
#2018-01-01|1028.94
#2018-01-02|1042.96
#2018-01-03|1042.84
#2018-01-04|1052.23
#2018-01-05|1050.09
#2018-01-08|1059.88
#2018-01-09|1068.46
#2018-01-10|1073.55
#2018-01-11|1086.11
#2018-01-12|1100.43
#2018-01-15|1115.41
#2018-01-16|1095.60
#2018-01-17|1095.68
#2018-01-18|1099.22
#2018-01-19|1101.86
#2018-01-22|1106.11
#2018-01-23|1088.18
#2018-01-24|1101.83
#2018-01-25|1112.22
#2018-01-26|1106.74
#2018-01-29|1112.99
#2018-01-30|1098.82
#2018-01-31|1098.59
#2018-02-01|1100.82
#2018-02-02|1068.89
#2018-02-05|1062.45
#2018-02-06|1033.84
#2018-02-07|1037.22
#2018-02-08|1010.03
#2018-02-09| 995.43
#2018-02-12|1014.94
#2018-02-13|1033.62
#2018-02-14|1058.80
#2018-02-15|1081.96
#2018-02-16|1080.45
#2018-02-19|1071.00
#2018-02-20|1062.81
#2018-02-21|1077.94
#2018-02-22|1074.56
#2018-02-23|1069.80
#2018-02-26|1085.21
#2018-02-27|1073.41
#2018-02-28|1045.31
#2018-03-01|1019.86
#2018-03-02|1001.66
#2018-03-05|1011.33
#2018-03-06|1031.10
#2018-03-07|1029.32
#2018-03-08|1015.42
#2018-03-09|1028.47
#2018-03-12|1026.37
#2018-03-13|1033.56
#2018-03-14|1037.09
#2018-03-15|1033.23
#2018-03-16|1035.32
#2018-03-19|1013.11
#2018-03-20|1017.68
#2018-03-21|1033.54
#2018-03-22|1010.79
#2018-03-23|1009.26
#2018-03-26|1004.01
#2018-03-27|1013.30
#2018-03-28| 990.78
#2018-03-29|1001.82
#2018-03-30|1001.90
#2018-04-02|1002.68
#2018-04-03|1001.26
#2018-04-04| 980.55
#2018-04-05|1003.10
#2018-04-06| 992.77
#2018-04-09| 978.12
#2018-04-10|1004.04
#2018-04-11|1004.12
#2018-04-12|1009.68
#2018-04-13|1021.06
#2018-04-16|1011.79
#2018-04-17|1024.02
#2018-04-18|1070.08
#2018-04-19|1070.72
#2018-04-20|1061.30
#2018-04-23|1055.43
#2018-04-24|1062.92
#2018-04-25|1040.32
#2018-04-26|1036.88
#2018-04-27|1034.69
#2018-04-30|1022.16
#2018-05-01|1004.74
#2018-05-02|1027.62
#2018-05-03|1020.23
#2018-05-04|1029.48
#2018-05-07|1034.83
#2018-05-08|1024.43
#2018-05-09|1044.98
#2018-05-10|1051.38
#2018-05-11|1073.82
#2018-05-14|1076.64
#2018-05-15|1061.09
#2018-05-16|1081.71
#2018-05-17|1087.18
#2018-05-18|1071.49
#2018-05-21|1077.54
#2018-05-22|1087.38
#2018-05-23|1054.65
#2018-05-24|1047.74
#2018-05-25|1039.84
#2018-05-28|1038.84
#2018-05-29|1025.37
#2018-05-30|1033.74
#2018-05-31|1038.81
#2018-06-01|1052.69
#2018-06-04|1058.88
#2018-06-05|1064.19
#2018-06-06|1093.60
#2018-06-07|1087.80
#2018-06-08|1069.94
#2018-06-11|1077.76
#2018-06-12|1062.24
#2018-06-13|1070.94
#2018-06-14|1065.37
#2018-06-15|1028.52
#2018-06-18|1024.04
#2018-06-19| 998.17
#2018-06-20|1001.88
#2018-06-21| 997.32
#2018-06-22|1017.81
#2018-06-25| 986.31
#2018-06-26| 990.49
#2018-06-27| 995.66
#2018-06-28| 982.15
#2018-06-29|1001.00
#2018-07-02| 974.64
#2018-07-03| 970.82
#2018-07-04| 962.08
#2018-07-05| 980.17
#2018-07-06| 986.07
#2018-07-09|1005.38
#2018-07-10| 999.82
#2018-07-11| 968.09
#2018-07-12| 968.46
#2018-07-13| 964.60
#2018-07-16| 955.59
#2018-07-17| 965.03
#2018-07-18| 969.19
#2018-07-19| 951.22
#2018-07-20| 941.37
#2018-07-23| 938.14
#2018-07-24| 980.53
#2018-07-25| 971.78
#2018-07-26| 974.55
#2018-07-27| 980.03
#2018-07-30| 982.12
#2018-07-31| 992.40
#2018-08-01| 977.10
#2018-08-02| 946.13
#2018-08-03| 962.56
#2018-08-06| 948.05
#2018-08-07| 968.17
#2018-08-08| 962.31
#2018-08-09| 959.21
#2018-08-10| 928.97
#2018-08-13| 925.01
#2018-08-14| 916.60
#2018-08-15| 875.05
#2018-08-16| 887.60
#2018-08-17| 885.65
#2018-08-20| 894.73
#2018-08-21| 900.81
#2018-08-22| 912.30
#2018-08-23| 904.08
#2018-08-24| 922.12
#2018-08-27| 929.03
#2018-08-28| 945.18
#2018-08-29| 943.20
#2018-08-30| 932.20
#2018-08-31| 922.39
#2018-09-03| 921.96
#2018-09-04| 902.85
#2018-09-05| 902.93
#2018-09-06| 888.23
#2018-09-07| 877.12
#2018-09-10| 877.04
#2018-09-11| 869.60
#2018-09-12| 884.98
#2018-09-13| 893.46
#2018-09-14| 900.34
#2018-09-17| 905.99
#2018-09-18| 915.35
#2018-09-19| 939.49
#2018-09-20| 957.72
#2018-09-21| 975.69
#2018-09-24| 974.17
#2018-09-25| 989.05
#2018-09-26| 976.68
#2018-09-27| 968.92
#2018-09-28| 962.31
#2018-10-01| 960.12
#2018-10-02| 964.17
#2018-10-03| 963.96
#2018-10-04| 956.33
#2018-10-05| 934.31
#2018-10-08| 925.86
#2018-10-09| 936.73
#2018-10-10| 907.27
#2018-10-11| 901.21
#2018-10-12| 908.06
#2018-10-15| 916.63
#2018-10-16| 923.01
#2018-10-17| 919.49
#2018-10-18| 903.94
#2018-10-19| 894.48
#2018-10-22| 891.75
#2018-10-23| 869.04
#2018-10-24| 849.35
#2018-10-25| 855.56
#2018-10-26| 850.66
#2018-10-29| 859.11
#2018-10-30| 850.18
#2018-10-31| 875.81
#2018-11-01| 899.32
#2018-11-02| 901.13
#2018-11-05| 906.72
#2018-11-06| 898.40
#2018-11-07| 911.01
#2018-11-08| 914.70
#2018-11-09| 879.28
#2018-11-12| 862.59
#2018-11-13| 861.66
#2018-11-14| 853.08
#2018-11-15| 859.31
#2018-11-16| 870.96
#2018-11-19| 874.56
#2018-11-20| 852.34
#2018-11-21| 861.19
#2018-11-22| 850.61
#2018-11-23| 829.89
#2018-11-26| 832.35
#2018-11-27| 814.98
#2018-11-28| 818.86
#2018-11-29| 833.72
#2018-11-30| 821.92
#2018-12-03| 849.00
#2018-12-04| 842.16
#2018-12-05| 827.50
#2018-12-06| 800.28
#2018-12-07| 811.00
#2018-12-10| 787.41
#2018-12-11| 806.92
#2018-12-12| 832.23
#2018-12-13| 834.83
#2018-12-14| 821.84
#2018-12-17| 830.55
#2018-12-18| 825.83
#2018-12-19| 840.92
#2018-12-20| 819.84
#2018-12-21| 825.54
#2018-12-24| 824.09
#2018-12-25| 823.01
#2018-12-26| 821.29
#2018-12-27| 808.76
#2018-12-28| 824.37
#2018-12-31| 828.80
#2019-01-01| 828.80
#2019-01-02| 811.96
#2019-01-03| 796.61
#2019-01-04| 837.03
#2019-01-07| 848.99
#2019-01-08| 849.12
#2019-01-09| 866.71
#2019-01-10| 869.00
#2019-01-11| 868.90
#2019-01-14| 867.15
#2019-01-15| 867.11
#2019-01-16| 868.33
#2019-01-17| 872.60
#2019-01-18| 885.94
#2019-01-21| 881.77
#2019-01-22| 871.61
#2019-01-23| 869.61
#2019-01-24| 871.89
#2019-01-25| 900.53
#2019-01-28| 896.83
#2019-01-29| 906.94
#2019-01-30| 920.40
#2019-01-31| 933.99
#2019-02-01| 938.34
#2019-02-04| 934.45
#2019-02-05| 936.72
#2019-02-06| 939.20
#2019-02-07| 921.11
#2019-02-08| 908.97
#2019-02-11| 905.79
#2019-02-12| 910.77
#2019-02-13| 924.16
#2019-02-14| 915.02
#2019-02-15| 931.42
#2019-02-18| 936.35
#2019-02-19| 942.61
#2019-02-20| 963.90
#2019-02-21| 949.58
#2019-02-22| 964.52
#2019-02-25| 966.04
#2019-02-26| 972.37
#2019-02-27| 975.56
#2019-02-28| 955.43
#2019-03-01| 955.47
#2019-03-04| 951.71
#2019-03-05| 949.20
#2019-03-06| 959.64
#2019-03-07| 933.61
#2019-03-08| 919.92
#2019-03-11| 931.01
#2019-03-12| 936.07
#2019-03-13| 946.25
#2019-03-14| 943.86
#2019-03-15| 946.19
#2019-03-18| 962.38
#2019-03-19| 976.84
#2019-03-20| 962.29
#2019-03-21| 965.30
#2019-03-22| 948.85
#2019-03-25| 950.31
#2019-03-26| 950.03
#2019-03-27| 946.73
#2019-03-28| 942.45
#2019-03-29| 956.86
#2019-04-01| 988.10
#2019-04-02| 987.95
#2019-04-03|1009.28
#2019-04-04| 997.56
#2019-04-05|1005.48
#2019-04-08|1011.81
#2019-04-09|1008.66
#2019-04-10|1014.51
#2019-04-11|1000.47
#2019-04-12|1015.57
#2019-04-15|1006.59
#2019-04-16|1005.50
#2019-04-17|1000.16
#2019-04-18| 997.95
#2019-04-19| 998.06
#2019-04-22| 996.34
#2019-04-23| 992.54
#2019-04-24| 978.93
#2019-04-25| 965.93
#2019-04-26| 960.45
#2019-04-29| 957.22
#2019-04-30| 948.20
#2019-05-01| 946.40
#2019-05-02| 927.30
#2019-05-03| 940.32
#2019-05-06| 933.99
#2019-05-07| 916.59
#2019-05-08| 912.41
#2019-05-09| 895.50
#2019-05-10| 899.41
#2019-05-13| 878.52
#2019-05-14| 890.51
#2019-05-15| 889.85
#2019-05-16| 897.94
#2019-05-17| 892.67
#2019-05-20| 884.23
#2019-05-21| 890.72
#2019-05-22| 881.48
#2019-05-23| 863.19
#2019-05-24| 874.25
#2019-05-27| 873.96
#2019-05-28| 879.22
#2019-05-29| 862.98
#2019-05-30| 865.55
#2019-05-31| 857.28
#2019-06-03| 867.97
#2019-06-04| 878.66
#2019-06-05| 874.65
#2019-06-06| 875.25
#2019-06-07| 884.05
#2019-06-10| 890.85
#2019-06-11| 914.24
#2019-06-12| 914.18
#2019-06-13| 925.37
#2019-06-14| 915.91
#2019-06-17| 911.14
#2019-06-18| 930.79
#2019-06-19| 922.40
#2019-06-20| 935.33
#2019-06-21| 937.79
#2019-06-24| 941.42
#2019-06-25| 947.47
#2019-06-26| 950.88
#2019-06-27| 946.07
#2019-06-28| 959.72
#2019-07-01| 962.99
#2019-07-02| 959.96
#2019-07-03| 955.94
#2019-07-04| 948.45
#2019-07-05| 925.15
#2019-07-08| 936.61
#2019-07-09| 917.94
#2019-07-10| 928.11
#2019-07-11| 922.16
#2019-07-12| 925.36
#2019-07-15| 933.49
#2019-07-16| 935.43
#2019-07-17| 930.42
#2019-07-18| 924.06
#2019-07-19| 934.61
#2019-07-22| 936.98
#2019-07-23| 946.16
#2019-07-24| 936.13
#2019-07-25| 931.50
#2019-07-26| 916.92
#2019-07-29| 917.90
#2019-07-30| 909.40
#2019-07-31| 904.58
#2019-08-01| 872.71
#2019-08-02| 839.75
#2019-08-05| 825.82
#2019-08-06| 819.95
#2019-08-07| 817.07
#2019-08-08| 833.56
#2019-08-09| 814.73
#2019-08-12| 813.45
#2019-08-13| 820.79
#2019-08-14| 800.65
#2019-08-15| 787.50
#2019-08-16| 789.22
#2019-08-19| 802.54
#2019-08-20| 796.08
#2019-08-21| 800.15
#2019-08-22| 800.97
#2019-08-23| 796.52
#2019-08-26| 795.48
#2019-08-27| 798.26
#2019-08-28| 803.49
#2019-08-29| 815.17
#2019-08-30| 831.82
#2019-09-02| 824.33
#2019-09-03| 821.28
#2019-09-04| 844.38
#2019-09-05| 849.07
#2019-09-06| 852.69
#2019-09-09| 854.13
#2019-09-10| 863.18
#2019-09-11| 869.35
#2019-09-12| 879.21
#2019-09-13| 899.74
#2019-09-16| 888.09
#2019-09-17| 878.61
#2019-09-18| 879.12
#2019-09-19| 874.59
#2019-09-20| 872.68
#2019-09-23| 861.20
#2019-09-24| 848.18
#2019-09-25| 847.69
#2019-09-26| 844.12
#2019-09-27| 853.08
#2019-09-30| 847.11
#2019-10-01| 839.08
#2019-10-02| 820.41
#2019-10-03| 820.94
#2019-10-04| 819.80
#2019-10-07| 828.00
#2019-10-08| 818.61
#2019-10-09| 823.17
#2019-10-10| 844.32
#2019-10-11| 876.65
#2019-10-14| 857.16
#2019-10-15| 860.17
#2019-10-16| 857.40
#2019-10-17| 857.90
#2019-10-18| 861.98
#2019-10-21| 876.63
#2019-10-22| 872.19
#2019-10-23| 880.47
#2019-10-24| 885.29
#2019-10-25| 892.64
#2019-10-28| 904.18
#2019-10-29| 903.86
#2019-10-30| 895.92
#2019-10-31| 889.62
#2019-11-01| 914.85
#2019-11-04| 934.99
#2019-11-05| 939.16
#2019-11-06| 937.68
#2019-11-07| 942.69
#2019-11-08| 925.84
#2019-11-11| 913.03
#2019-11-12| 912.11
#2019-11-13| 907.16
#2019-11-14| 903.50
#2019-11-15| 917.21
#2019-11-18| 913.86
#2019-11-19| 918.33
#2019-11-20| 915.56
#2019-11-21| 905.13
#2019-11-22| 914.50
#2019-11-25| 921.30
#2019-11-26| 920.53
#2019-11-27| 918.56
#2019-11-28| 921.28
#2019-11-29| 912.93
#2019-12-02| 915.31
#2019-12-03| 908.59
#2019-12-04| 922.34
#2019-12-05| 910.71
#2019-12-06| 923.52
#2019-12-09| 930.54
#2019-12-10| 930.12
#2019-12-11| 941.96
#2019-12-12| 957.09
#2019-12-13| 965.07
#2019-12-16| 982.25
#2019-12-17| 977.18
#2019-12-18| 974.91
#2019-12-19| 976.92
#2019-12-20| 976.35
#2019-12-23| 970.69
#2019-12-24| 976.29
#2019-12-25| 977.25
#2019-12-26| 976.20
#2019-12-27| 988.46
#2019-12-30| 984.74
#2019-12-31| 990.27
#2020-01-01| 990.27
#2020-01-02| 995.98
#2020-01-03| 988.64
#2020-01-06| 982.48
#2020-01-07| 979.75
#2020-01-08| 985.91
#2020-01-09| 975.29
#2020-01-10| 980.16
#2020-01-13| 985.08
#2020-01-14| 979.29
#2020-01-15| 975.46
#2020-01-16| 983.31
#2020-01-17|1000.13
#2020-01-20|1002.37
#2020-01-21| 985.88
#2020-01-22| 987.06
#2020-01-23| 959.49
#2020-01-24| 960.22
#2020-01-27| 922.08
#2020-01-28| 927.76
#2020-01-29| 930.41
#2020-01-30| 926.96
#2020-01-31| 915.40
#2020-02-03| 906.06
#2020-02-04| 935.32
#2020-02-05| 945.99
#2020-02-06| 946.54
#2020-02-07| 928.73
#2020-02-10| 922.10
#2020-02-11| 937.16
#2020-02-12| 954.67
#2020-02-13| 949.66
#2020-02-14| 944.11
#2020-02-17| 949.52
#2020-02-18| 934.30
#2020-02-19| 949.09
#2020-02-20| 944.23
#2020-02-21| 947.50
#2020-02-24| 897.77
#2020-02-25| 886.11
#2020-02-26| 883.95
#2020-02-27| 844.89
#2020-02-28| 799.28
#2020-03-02| 814.03
#2020-03-03| 838.53
#2020-03-04| 847.81
#2020-03-05| 820.14
#2020-03-06| 798.29
#2020-03-09| 723.46
#2020-03-10| 721.94
#2020-03-11| 710.39
#2020-03-12| 598.35
#2020-03-13| 626.50
#2020-03-16| 600.86
#2020-03-17| 611.10
#2020-03-18| 556.77
#2020-03-19| 544.12
#2020-03-20| 561.13
#2020-03-23| 537.68
#2020-03-24| 623.93
#2020-03-25| 658.57
#2020-03-26| 675.14
#2020-03-27| 643.59
#2020-03-30| 650.57
#2020-03-31| 669.11
#2020-04-01| 641.59
#2020-04-02| 653.78
#2020-04-03| 642.08
#2020-04-06| 668.00
#2020-04-07| 698.45
#2020-04-08| 690.78
#2020-04-09| 721.18
#2020-04-10| 719.64
#2020-04-13| 716.67
#2020-04-14| 735.20
#2020-04-15| 691.59
#2020-04-16| 688.55
#2020-04-17| 712.13
#2020-04-20| 713.39
#2020-04-21| 670.91
#2020-04-22| 695.59
#2020-04-23| 719.71
#2020-04-24| 710.31
#2020-04-27| 718.68
#2020-04-28| 726.04
#2020-04-29| 759.89
#2020-04-30| 738.55
#2020-05-01| 719.72
#2020-05-04| 705.07
#2020-05-05| 715.14
#2020-05-06| 710.96
#2020-05-07| 725.62
#2020-05-08| 739.50
#2020-05-11| 719.17
#2020-05-12| 726.33
#2020-05-13| 705.96
#2020-05-14| 699.58
#2020-05-15| 718.97
#2020-05-18| 774.40
#2020-05-19| 785.30
#2020-05-20| 796.02
#2020-05-21| 779.24
#2020-05-22| 772.88
#2020-05-25| 774.88
#2020-05-26| 789.09
#2020-05-27| 789.26
#2020-05-28| 808.98
#2020-05-29| 803.02
#2020-06-01| 820.89
#2020-06-02| 845.34
#2020-06-03| 856.65
#2020-06-04| 849.80
#2020-06-05| 872.50
#2020-06-08| 873.66
#2020-06-09| 869.70
#2020-06-10| 865.61
#2020-06-11| 836.49
#2020-06-12| 839.90
#2020-06-15| 820.38
#2020-06-16| 839.40
#2020-06-17| 841.71
#2020-06-18| 826.18
#2020-06-19| 830.23
#2020-06-22| 836.37
#2020-06-23| 864.56
#2020-06-24| 838.40
#2020-06-25| 836.63
#2020-06-26| 829.13
#2020-06-29| 834.64
#2020-06-30| 839.06
#2020-07-01| 832.80
#2020-07-02| 849.67
#2020-07-03| 838.32
#2020-07-06| 856.39
#2020-07-07| 860.63
#2020-07-08| 870.15
#2020-07-09| 867.24
#2020-07-10| 873.95
#2020-07-13| 889.16
#2020-07-14| 887.24
#2020-07-15| 900.60
#2020-07-16| 896.88
#2020-07-17| 906.82
#2020-07-20| 917.98
#2020-07-21| 914.67
#2020-07-22| 912.80
#2020-07-23| 924.76
#2020-07-24| 919.85
#2020-07-27| 951.85
#2020-07-28| 940.67
#2020-07-29| 937.52
#2020-07-30| 910.91
#2020-07-31| 906.33
#2020-08-03| 922.41
#2020-08-04| 923.52
#2020-08-05| 970.48
#2020-08-06| 946.26
#2020-08-07| 926.82
#2020-08-10| 932.73
#2020-08-11| 937.63
#2020-08-12| 952.25
#2020-08-13| 946.67
#2020-08-14| 937.79
#2020-08-17| 953.21
#2020-08-18| 953.97
#2020-08-19| 954.01
#2020-08-20| 921.13
#2020-08-21| 918.83
#2020-08-24| 934.41
#2020-08-25| 920.89
#2020-08-26| 936.96
#2020-08-27| 922.21
#2020-08-28| 940.07
#2020-08-31| 942.79
#2020-09-01| 953.88
#2020-09-02| 942.99
#2020-09-03| 917.65
#2020-09-04| 928.43
#2020-09-07| 943.89
#2020-09-08| 930.05
#2020-09-09| 943.45
#2020-09-10| 939.81
#2020-09-11| 956.09
#2020-09-14| 962.55
#2020-09-15| 975.56
#2020-09-16| 985.74
#2020-09-17| 969.45
#2020-09-18| 970.10
#2020-09-21| 916.18
#2020-09-22| 907.54
#2020-09-23| 904.36
#2020-09-24| 895.34
#2020-09-25| 888.76
#2020-09-28| 901.14
#2020-09-29| 906.79
#2020-09-30| 905.96
#2020-10-01| 905.28
#2020-10-02| 911.44
#2020-10-05| 920.76
#2020-10-06| 914.35
#2020-10-07| 922.12
#2020-10-08| 923.55
#2020-10-09| 946.28
#2020-10-12| 946.77
#2020-10-13| 934.84
#2020-10-14| 945.52
#2020-10-15| 922.51
#2020-10-16| 931.77
#2020-10-19| 934.78
#2020-10-20| 932.61
#2020-10-21| 943.90
#2020-10-22| 931.09
#2020-10-23| 929.40
#2020-10-26| 915.82
#2020-10-27| 902.39
#2020-10-28| 861.27
#2020-10-29| 855.68
#2020-10-30| 858.69
#2020-11-02| 870.21
#2020-11-03| 902.07
#2020-11-04| 901.49
#2020-11-05| 925.41
#2020-11-06| 949.08
#2020-11-09| 959.60
#2020-11-10| 979.41
#2020-11-11| 971.49
#2020-11-12| 963.35
#2020-11-13| 966.14
#2020-11-16| 990.92
#2020-11-17| 984.52
#2020-11-18| 993.54
#2020-11-19| 974.04
#2020-11-20| 988.30
#2020-11-23| 993.82
#2020-11-24|1029.00
#2020-11-25|1026.36
#2020-11-26|1025.83
#2020-11-27|1032.19
#2020-11-30|1013.21
#2020-12-01|1053.16
#2020-12-02|1076.35
#2020-12-03|1104.53
#2020-12-04|1113.59
#2020-12-07|1117.79
#2020-12-08|1118.95
#2020-12-09|1115.22
#2020-12-10|1125.58
#2020-12-11|1115.55
#2020-12-14|1118.94
#2020-12-15|1141.69
#2020-12-16|1148.05
#2020-12-17|1170.79
#2020-12-18|1166.04
#2020-12-21|1138.58
#2020-12-22|1134.78
#2020-12-23|1153.10
#2020-12-24|1154.16
#2020-12-25|1154.43
#2020-12-28|1157.18
#2020-12-29|1164.77
#2020-12-30|1167.17
#2020-12-31|1160.17
#2021-01-01|1160.17
#2021-01-04|1207.38
#2021-01-05|1209.90
#2021-01-06|1249.52
#2021-01-07|1272.89
#2021-01-08|1278.17
#2021-01-11|1249.40
#2021-01-12|1257.56
#2021-01-13|1252.95
#2021-01-14|1272.15
#2021-01-15|1233.55
#2021-01-18|1237.34
#2021-01-19|1228.98
#2021-01-20|1251.11
#2021-01-21|1255.06
#2021-01-22|1231.80
#2021-01-25|1211.00
#2021-01-26|1220.20
#2021-01-27|1169.98
#2021-01-28|1186.08
#2021-01-29|1173.10
#2021-02-01|1186.48
#2021-02-02|1175.65
#2021-02-03|1178.47
#2021-02-04|1177.73
#2021-02-05|1195.94
#2021-02-08|1224.21
#2021-02-09|1223.55
#2021-02-10|1250.97
#2021-02-11|1250.16
#2021-02-12|1251.50
#2021-02-15|1301.45
#2021-02-16|1307.95
#2021-02-17|1286.89
#2021-02-18|1287.03
#2021-02-19|1325.98
#2021-02-22|1320.78
#2021-02-23|1317.23
#2021-02-24|1325.71
#2021-02-25|1349.31
#2021-02-26|1288.86
#2021-03-01|1317.27
#2021-03-02|1335.55
#2021-03-03|1342.31
#2021-03-04|1293.50
#2021-03-05|1274.22
#2021-03-08|1306.14
#2021-03-09|1296.46
#2021-03-10|1285.35
#2021-03-11|1315.30
#2021-03-12|1307.76
#2021-03-15|1292.74
#2021-03-16|1295.19
#2021-03-17|1266.98
#2021-03-18|1293.83
#2021-03-19|1269.20
#2021-03-22|1257.12
#2021-03-23|1231.19
#2021-03-24|1232.94
#2021-03-25|1213.56
#2021-03-26|1263.12
#2021-03-29|1257.92
#2021-03-30|1268.07
#2021-03-31|1269.63
#2021-04-01|1274.98
#2021-04-02|1275.60
#2021-04-05|1280.97
#2021-04-06|1302.60
#2021-04-07|1308.55
#2021-04-08|1314.84
#2021-04-09|1304.98
#2021-04-12|1294.01
#2021-04-13|1303.15
#2021-04-14|1334.69
#2021-04-15|1354.80
#2021-04-16|1373.53
#2021-04-19|1378.65
#2021-04-20|1346.02
#2021-04-21|1356.69
#2021-04-22|1356.14
#2021-04-23|1371.24
#2021-04-26|1396.88
#2021-04-27|1382.88
#2021-04-28|1378.77
#2021-04-29|1372.97
#2021-04-30|1340.62
#2021-05-03|1351.55
#2021-05-04|1347.00
#2021-05-05|1397.36
#2021-05-06|1410.18
#2021-05-07|1442.97
#2021-05-10|1469.98
#2021-05-11|1448.31
#2021-05-12|1448.38
#2021-05-13|1410.64
#2021-05-14|1407.47
#2021-05-17|1423.75
#2021-05-18|1434.62
#2021-05-19|1382.63
#2021-05-20|1384.08
#2021-05-21|1377.71
#2021-05-24|1375.26
#2021-05-25|1358.85
#2021-05-26|1355.26
#2021-05-27|1388.26
#2021-05-28|1384.32
#2021-05-31|1392.00
#2021-06-01|1423.49
#2021-06-02|1429.21
#2021-06-03|1397.19
#2021-06-04|1411.28
#2021-06-07|1392.54
#2021-06-08|1394.95
#2021-06-09|1375.86
#2021-06-10|1374.80
#2021-06-11|1389.74
#2021-06-14|1383.31
#2021-06-15|1352.98
#2021-06-16|1351.83
#2021-06-17|1295.44
#2021-06-18|1258.36
#2021-06-21|1275.59
#2021-06-22|1285.80
#2021-06-23|1302.84
#2021-06-24|1311.39
#2021-06-25|1323.97
#2021-06-28|1309.52
#2021-06-29|1308.41
#2021-06-30|1298.90
#2021-07-01|1302.29
#2021-07-02|1312.10
#2021-07-05|1331.07
#2021-07-06|1297.31
#2021-07-07|1322.83
#2021-07-08|1289.45
#2021-07-09|1335.22
#2021-07-12|1338.11
#2021-07-13|1334.92
#2021-07-14|1346.56
#2021-07-15|1346.02
#2021-07-16|1310.66
#2021-07-19|1265.45
#2021-07-20|1278.18
#2021-07-21|1310.77
#2021-07-22|1313.43
#2021-07-23|1326.10
#2021-07-26|1365.59
#2021-07-27|1366.34
#2021-07-28|1377.00
#2021-07-29|1419.06
#2021-07-30|1388.77
#2021-08-02|1403.45
#2021-08-03|1417.31
#2021-08-04|1423.85
#2021-08-05|1390.22
#2021-08-06|1375.81
#2021-08-09|1374.64
#2021-08-10|1381.55
#2021-08-11|1399.32
#2021-08-12|1376.29
#2021-08-13|1384.22
#2021-08-16|1364.07
#2021-08-17|1353.85
#2021-08-18|1322.81
#2021-08-19|1267.27
#2021-08-20|1260.62
#2021-08-23|1288.91
#2021-08-24|1314.29
#2021-08-25|1315.62
#2021-08-26|1300.24
#2021-08-27|1329.97
#2021-08-30|1332.19
#2021-08-31|1323.11
#2021-09-01|1319.24
#2021-09-02|1315.98
#2021-09-03|1327.21
#2021-09-06|1322.97
#2021-09-07|1317.85
#2021-09-08|1297.54
#2021-09-09|1286.26
#2021-09-10|1299.25
#2021-09-13|1301.33
#2021-09-14|1276.25
#2021-09-15|1278.78
#2021-09-16|1238.29
#2021-09-17|1197.01
#2021-09-20|1156.01
#2021-09-21|1151.82
#2021-09-22|1186.77
#2021-09-23|1199.69
#2021-09-24|1184.90
#2021-09-27|1184.13
#2021-09-28|1159.96
#2021-09-29|1156.02
#2021-09-30|1175.99
#2021-10-01|1164.02
#2021-10-04|1170.87
#2021-10-05|1178.99
#2021-10-06|1158.40
#2021-10-07|1201.58
#2021-10-08|1210.84
#2021-10-11|1242.39
#2021-10-12|1235.30
#2021-10-13|1238.00
#2021-10-14|1275.48
#2021-10-15|1285.53
#2021-10-18|1275.06
#2021-10-19|1287.24
#2021-10-20|1280.27
#2021-10-21|1245.40
#2021-10-22|1249.98
#2021-10-25|1265.86
#2021-10-26|1262.42
#2021-10-27|1237.94
#2021-10-28|1242.79
#2021-10-29|1226.15
#2021-11-01|1232.03
#2021-11-02|1201.60
#2021-11-03|1208.98
#2021-11-04|1202.31
#2021-11-05|1196.48
#2021-11-08|1217.14
#2021-11-09|1204.24
#2021-11-10|1202.80
#2021-11-11|1242.55
#2021-11-12|1229.94
#2021-11-15|1219.49
#2021-11-16|1212.93
#2021-11-17|1223.17
#2021-11-18|1206.41
#2021-11-19|1206.25
#2021-11-22|1208.60
#2021-11-23|1216.24
#2021-11-24|1208.70
#2021-11-25|1206.58
#2021-11-26|1158.50
#2021-11-29|1175.66
#2021-11-30|1185.72
#2021-12-01|1218.76
#2021-12-02|1210.40
#2021-12-03|1180.05
#2021-12-06|1192.83
#2021-12-07|1236.81
#2021-12-08|1229.03
#2021-12-09|1221.86
#2021-12-10|1212.68
#2021-12-13|1199.38
#2021-12-14|1212.63
#2021-12-15|1193.16
#2021-12-16|1228.65
#2021-12-17|1233.25
#2021-12-20|1206.55
#2021-12-21|1232.03
#2021-12-22|1245.17
#2021-12-23|1258.47
#2021-12-24|1257.70
#2021-12-27|1262.27
#2021-12-28|1263.62
#2021-12-29|1269.62
#2021-12-30|1270.80
#2021-12-31|1272.62
#2022-01-03|1266.91
#2022-01-04|1293.41
#2022-01-05|1313.78
#2022-01-06|1295.66
#2022-01-07|1322.53
#2022-01-10|1308.45
#2022-01-11|1328.88
#2022-01-12|1378.01
#2022-01-13|1381.82
#2022-01-14|1358.16
#2022-01-17|1361.75
#2022-01-18|1344.95
#2022-01-19|1386.56
#2022-01-20|1396.11
#2022-01-21|1353.18
#2022-01-24|1279.23
#2022-01-25|1294.84
#2022-01-26|1330.59
#2022-01-27|1323.31
#2022-01-28|1289.23
#2022-01-31|1281.04
#2022-02-01|1324.22
#2022-02-02|1327.79
#2022-02-03|1326.64
#2022-02-04|1319.72
#2022-02-07|1341.38
#2022-02-08|1372.02
#2022-02-09|1392.03
#2022-02-10|1409.05
#2022-02-11|1393.10
#2022-02-14|1384.65
#2022-02-15|1382.10
#2022-02-16|1404.85
#2022-02-17|1387.95
#2022-02-18|1388.40
#2022-02-21|1372.11
#2022-02-22|1385.40
#2022-02-23|1373.25
#2022-02-24|1298.40
#2022-02-25|1373.28
#2022-02-28|1362.67
#2022-03-01|1369.81
#2022-03-02|1384.38
#2022-03-03|1391.70
#2022-03-04|1335.91
#2022-03-07|1323.96
#2022-03-08|1258.78
#2022-03-09|1252.58
#2022-03-10|1268.48
#2022-03-11|1277.49
#2022-03-14|1237.22
#2022-03-15|1213.62
#2022-03-16|1249.86
#2022-03-17|1276.77
#2022-03-18|1273.18
#2022-03-21|1320.29
#2022-03-22|1322.63
#2022-03-23|1332.18
#2022-03-24|1338.50
#2022-03-25|1335.51
#2022-03-28|1307.57
#2022-03-29|1292.78
#2022-03-30|1337.98
#2022-03-31|1326.47
#2022-04-01|1342.79
#2022-04-04|1333.95
#2022-04-05|1342.55
#2022-04-06|1324.48
#2022-04-07|1314.25
#2022-04-08|1344.96
#2022-04-11|1332.73
#2022-04-12|1342.88
#2022-04-13|1351.25
#2022-04-14|1350.65
#2022-04-15|1350.73
#2022-04-18|1348.25
#2022-04-19|1344.56
#2022-04-20|1319.57
#2022-04-21|1276.14
#2022-04-22|1218.47
#2022-04-25|1140.32
#2022-04-26|1148.92
#2022-04-27|1179.74
#2022-04-28|1167.47
#2022-04-29|1205.72
#2022-05-02|1190.32
#2022-05-03|1185.74
#2022-05-04|1162.88
#2022-05-05|1146.29
#2022-05-06|1134.79
#2022-05-09|1079.65
#2022-05-10|1078.26
#2022-05-11|1113.41
#2022-05-12|1062.56
#2022-05-13|1083.75
#2022-05-16|1100.94
#2022-05-17|1149.26
#2022-05-18|1131.64
#2022-05-19|1138.50
#2022-05-20|1143.83
#2022-05-23|1185.97
#2022-05-24|1182.83
#2022-05-25|1192.04
#2022-05-26|1204.14
#2022-05-27|1223.77
#2022-05-30|1239.39
#2022-05-31|1220.20
#2022-06-01|1205.34
#2022-06-02|1220.35
#2022-06-03|1213.02
#2022-06-06|1240.74
#2022-06-07|1251.23
#2022-06-08|1239.80
#2022-06-09|1204.02
#2022-06-10|1139.01
#2022-06-13|1085.82
#2022-06-14|1066.60
#2022-06-15|1092.17
#2022-06-16|1068.19
#2022-06-17|1040.64
#2022-06-20|1053.26
#2022-06-21|1071.10
#2022-06-22|1021.23
#2022-06-23| 991.41
#2022-06-24|1000.65
#2022-06-27|1021.61
#2022-06-28|1024.64
#2022-06-29|1007.77
#2022-06-30| 971.45
#2022-07-01| 939.36
#2022-07-04| 960.38
#2022-07-05| 891.72
#2022-07-06| 902.61
#2022-07-07| 946.36
#2022-07-08| 950.70
#2022-07-11| 922.17
#2022-07-12| 919.81
#2022-07-13| 916.20
#2022-07-14| 866.17
#2022-07-15| 879.52
#2022-07-18| 917.02
#2022-07-19| 922.56
#2022-07-20| 921.54
#2022-07-21| 915.46
#2022-07-22| 930.14
#2022-07-25| 938.29
#2022-07-26| 937.03
#2022-07-27| 941.91
#2022-07-28| 963.60
#2022-07-29| 990.49
#2022-08-01| 988.38
#2022-08-02| 967.50
#2022-08-03| 956.62
#2022-08-04| 974.54
#2022-08-05| 983.38
#2022-08-08|1002.58
#2022-08-09| 998.18
#2022-08-10|1026.77
#2022-08-11|1022.16
#2022-08-12|1008.13
#2022-08-15| 986.41
#2022-08-16|1015.89
#2022-08-17|1001.42
#2022-08-18|1006.84
#2022-08-19| 976.22
#2022-08-22| 974.77
#2022-08-23|1002.08
#2022-08-24| 987.01
#2022-08-25| 998.09
#2022-08-26| 995.26
#2022-08-29| 982.53
#2022-08-30| 950.87
#2022-08-31| 946.07
#2022-09-01| 897.62
#2022-09-02| 925.93
#2022-09-05| 927.29
#2022-09-06| 935.99
#2022-09-07| 917.51
#2022-09-08| 929.97
#2022-09-09| 967.51
#2022-09-12| 998.66
#2022-09-13| 973.95
#2022-09-14| 955.51
#2022-09-15| 948.10
#2022-09-16| 940.12
#2022-09-19| 936.73
#2022-09-20| 921.86
#2022-09-21| 917.86
#2022-09-22| 915.75
#2022-09-23| 851.76
#2022-09-26| 840.81
#2022-09-27| 854.94
#2022-09-28| 866.55
#2022-09-29| 887.58
#2022-09-30| 899.55
#2022-10-03| 923.48
#2022-10-04| 969.63
#2022-10-05| 949.42
#2022-10-06| 936.96
#2022-10-07| 925.00
#2022-10-10| 919.04
#2022-10-11| 909.17
#2022-10-12| 901.78
#2022-10-13| 906.69
#2022-10-14| 902.44
#2022-10-17| 931.28
#2022-10-18| 918.00
#2022-10-19| 900.04
#2022-10-20| 911.68
#2022-10-21| 916.92
#2022-10-24| 922.99
#2022-10-25| 932.77
#2022-10-26| 970.12
#2022-10-27| 950.11
#2022-10-28| 924.59
#2022-10-31| 917.80
#2022-11-01| 947.12
#2022-11-02| 933.03
#2022-11-03| 911.01
#2022-11-04| 980.50
#2022-11-07|1001.90
#2022-11-08|1016.59
#2022-11-09|1003.78
#2022-11-10|1035.40
#2022-11-11|1077.10
#2022-11-14|1075.25
#2022-11-15|1090.78
#2022-11-16|1075.31
#2022-11-17|1050.72
#2022-11-18|1062.62
#2022-11-21|1034.87
#2022-11-22|1064.76
#2022-11-23|1092.42
#2022-11-24|1106.66
#2022-11-25|1097.50
#2022-11-28|1088.65
#2022-11-29|1111.42
#2022-11-30|1122.63
#2022-12-01|1142.74
#2022-12-02|1135.74
#2022-12-05|1148.91
#2022-12-06|1145.15
#2022-12-07|1130.04
#2022-12-08|1148.90
#2022-12-09|1150.69
#2022-12-12|1126.86
#2022-12-13|1158.53
#2022-12-14|1135.30
#2022-12-15|1108.04
#2022-12-16|1094.58
#2022-12-19|1100.37
#2022-12-20|1113.35
#2022-12-21|1138.62
#2022-12-22|1121.14
#2022-12-23|1133.27
#2022-12-26|1133.35
#2022-12-27|1129.89
#2022-12-28|1136.33
#2022-12-29|1137.24
#2022-12-30|1123.22
#2023-01-02|1130.24
#2023-01-03|1127.77
#2023-01-04|1111.65
#2023-01-05|1120.71
#2023-01-06|1162.33
#2023-01-09|1200.99
#2023-01-10|1185.05
#2023-01-11|1190.17
#2023-01-12|1214.87
#2023-01-13|1222.36
#2023-01-16|1207.69
#2023-01-17|1213.39
#2023-01-18|1246.21
#2023-01-19|1214.62
#2023-01-20|1228.06
#2023-01-23|1239.40
#2023-01-24|1229.05
#2023-01-25|1231.14
#2023-01-26|1227.83
#2023-01-27|1219.62
#2023-01-30|1217.24
#2023-01-31|1198.03
#2023-02-01|1195.86
#2023-02-02|1200.04
#2023-02-03|1192.71
#2023-02-06|1162.16
#2023-02-07|1171.40
#2023-02-08|1165.81
#2023-02-09|1165.09
#2023-02-10|1127.03
#2023-02-13|1140.66
#2023-02-14|1142.90
#2023-02-15|1124.28
#2023-02-16|1133.08
#2023-02-17|1125.22
#2023-02-20|1153.60
#2023-02-21|1134.13
#2023-02-22|1101.85
#2023-02-23|1084.81
#2023-02-24|1050.29
#2023-02-27|1064.39
#2023-02-28|1076.46
#2023-03-01|1105.74
#2023-03-02|1101.07
#2023-03-03|1124.00
#2023-03-06|1100.96
#2023-03-07|1062.04
#2023-03-08|1071.43
#2023-03-09|1046.59
#2023-03-10|1054.23
#2023-03-13|1044.92
#2023-03-14|1052.96
#2023-03-15| 979.42
#2023-03-16| 983.29
#2023-03-17| 985.16
#2023-03-20|1019.95
#2023-03-21|1021.13
#2023-03-22|1024.17
#2023-03-23|1033.71
#2023-03-24|1010.60
#2023-03-27|1015.53
#2023-03-28|1036.44
#2023-03-29|1047.06
#2023-03-30|1066.64
#2023-03-31|1063.53
#2023-04-03|1054.32
#2023-04-04|1060.33
#2023-04-05|1044.37
#2023-04-06|1044.74
#2023-04-07|1044.78
#2023-04-10|1036.70
#2023-04-11|1080.70
#2023-04-12|1083.47
#2023-04-13|1101.01
#2023-04-14|1087.00
#2023-04-17|1087.64
#2023-04-18|1114.39
#2023-04-19|1097.98
#2023-04-20|1095.95
#2023-04-21|1056.47
#2023-04-24|1057.71
#2023-04-25|1023.18
#2023-04-26|1035.46
#2023-04-27|1034.72
#2023-04-28|1041.74
#2023-05-01|1037.48
#2023-05-02|1017.94
#2023-05-03|1036.54
#2023-05-04|1019.91
#2023-05-05|1037.44
#2023-05-08|1045.83
#2023-05-09|1037.98
#2023-05-10|1028.97
#2023-05-11| 994.15
#2023-05-12| 992.80
#2023-05-15|1004.57
#2023-05-16| 995.47
#2023-05-17| 995.14
#2023-05-18| 981.71
#2023-05-19| 989.20
#2023-05-22| 988.54
#2023-05-23| 979.73
#2023-05-24| 956.53
#2023-05-25| 947.01
#2023-05-26| 964.68
#2023-05-29| 964.95
#2023-05-30| 954.05
#2023-05-31| 943.09
#2023-06-01| 967.65
#2023-06-02|1001.89
#2023-06-05| 995.10
#2023-06-06| 999.21
#2023-06-07|1008.41
#2023-06-08|1014.69
#2023-06-09|1015.52
#2023-06-12|1003.47
#2023-06-13|1034.29
#2023-06-14|1061.09
#2023-06-15|1061.71
#2023-06-16|1058.20
#2023-06-19|1036.61
#2023-06-20|1008.43
#2023-06-21| 997.40
#2023-06-22| 989.42
#2023-06-23| 967.88
#2023-06-26| 976.02
#2023-06-27| 976.86
#2023-06-28| 959.44
#2023-06-29| 960.87
#2023-06-30| 970.27
#2023-07-03| 991.62
#2023-07-04| 994.57
#2023-07-05| 981.92
#2023-07-06| 943.47
#2023-07-07| 962.78
#2023-07-10| 958.20
#2023-07-11| 978.84
#2023-07-12|1028.70
#2023-07-13|1054.06
#2023-07-14|1051.15
#2023-07-17|1028.96
#2023-07-18|1038.05
#2023-07-19|1023.51
#2023-07-20|1034.76
#2023-07-21|1017.96
#2023-07-24|1022.86
#2023-07-25|1055.93
#2023-07-26|1040.22
#2023-07-27|1032.58
#2023-07-28|1027.28
#2023-07-31|1038.43
#2023-08-01|1013.64
#2023-08-02| 979.73
#2023-08-03| 979.63
#2023-08-04| 989.92
#2023-08-07| 978.25
#2023-08-08| 956.02
#2023-08-09| 967.36
#2023-08-10| 963.57
#2023-08-11| 945.68
#2023-08-14| 923.24
#2023-08-15| 911.94
#2023-08-16| 907.35
#2023-08-17| 907.58
#2023-08-18| 893.95
#2023-08-21| 898.06
#2023-08-22| 912.63
#2023-08-23| 924.08
#2023-08-24| 916.71
#2023-08-25| 908.91
#2023-08-28| 917.09
#2023-08-29| 935.49
#2023-08-30| 948.59
#2023-08-31| 935.85
#2023-09-01| 943.60
#2023-09-04| 945.57
#2023-09-05| 932.33
#2023-09-06| 928.73
#2023-09-07| 910.12
#2023-09-08| 909.74
#2023-09-11| 932.19
#2023-09-12| 926.66
#2023-09-13| 924.63
#2023-09-14| 955.50
#2023-09-15| 968.44
#2023-09-18| 960.08
#2023-09-19| 960.89
#2023-09-20| 974.24
#2023-09-21| 943.67
#2023-09-22| 946.42
#2023-09-25| 933.73
#2023-09-26| 928.61
#2023-09-27| 922.06
#2023-09-28| 942.80
#2023-09-29| 950.98
#2023-10-02| 927.95
#2023-10-03| 903.87
#2023-10-04| 895.37
#2023-10-05| 896.35
#2023-10-06| 911.21
#2023-10-09| 916.26
#2023-10-10| 951.58
#2023-10-11| 956.31
#2023-10-12| 946.45
#2023-10-13| 940.83
#2023-10-16| 959.32
#2023-10-17| 956.95
#2023-10-18| 928.59
#2023-10-19| 916.98
#2023-10-20| 895.02
#2023-10-23| 885.33
#2023-10-24| 901.24
#2023-10-25| 905.92
#2023-10-26| 906.51
#2023-10-27| 914.98
#2023-10-30| 921.40
#2023-10-31| 914.12
#2023-11-01| 907.99
#2023-11-02| 929.70
#2023-11-03| 951.75
#2023-11-06| 960.14
#2023-11-07| 930.50
#2023-11-08| 927.24
#2023-11-09| 929.39
#2023-11-10| 907.86
#2023-11-13| 915.27
#2023-11-14| 963.21
#2023-11-15| 980.34
#2023-11-16| 969.02
#2023-11-17| 984.26
#2023-11-20| 992.86
#2023-11-21| 989.46
#2023-11-22| 977.93
#2023-11-23| 982.86
#2023-11-24| 985.17
#2023-11-27| 985.33
#2023-11-28| 995.53
#2023-11-29| 993.46
#2023-11-30| 986.28
#2023-12-01|1018.64
#2023-12-04| 991.29
#2023-12-05| 978.56
#2023-12-06| 990.58
#2023-12-07| 997.71
#2023-12-08| 977.32
#2023-12-11| 963.47
#2023-12-12| 955.25
#2023-12-13| 948.41
#2023-12-14|1012.22
#2023-12-15|1018.23
#2023-12-18|1022.47
#2023-12-19|1045.39
#2023-12-20|1041.58
#2023-12-21|1043.69
#2023-12-22|1048.69
#2023-12-25|1048.27
#2023-12-26|1046.92
#2023-12-27|1063.39
#2023-12-28|1059.01
#2023-12-29|1051.42
#2024-01-01|1051.42
#2024-01-02|1038.89
#2024-01-03|1009.10
#2024-01-04|1014.80
#2024-01-05|1016.22
#2024-01-08|1009.46
#2024-01-09| 990.79
#2024-01-10| 984.45
#2024-01-11| 977.53
#2024-01-12| 991.60
#2024-01-15| 981.35
#2024-01-16| 966.03
#2024-01-17| 940.95
#2024-01-18| 948.89
#2024-01-19| 938.53
#2024-01-22| 928.21
#2024-01-23| 944.08
#2024-01-24| 972.27
#2024-01-25| 964.64
#2024-01-26| 980.66
#2024-01-29| 979.82
#2024-01-30| 973.01
#2024-01-31| 982.63
#2024-02-01| 971.92
#2024-02-02| 955.23
#2024-02-05| 931.36
#2024-02-06| 943.88
#2024-02-07| 935.11
#2024-02-08| 927.74
#2024-02-09| 919.34
#2024-02-12| 928.70
#2024-02-13| 912.60
#2024-02-14| 909.28
#2024-02-15| 921.45
#2024-02-16| 941.86
#2024-02-19| 932.72
#2024-02-20| 922.88
#2024-02-21| 911.08
#2024-02-22| 911.29
#2024-02-23| 914.97
#2024-02-26| 900.66
#2024-02-27| 914.96
#2024-02-28| 904.31
#2024-02-29| 909.28
#2024-03-01| 919.55
#2024-03-04| 916.58
#2024-03-05| 915.98
#2024-03-06| 925.66
#2024-03-07| 943.23
#2024-03-08| 943.83
#2024-03-11| 939.74
#2024-03-12| 947.01
#2024-03-13| 967.33
#2024-03-14| 947.10
#2024-03-15| 953.04
#2024-03-18| 943.52
#2024-03-19| 941.82
#2024-03-20| 947.02
#2024-03-21| 970.05
#2024-03-22| 969.18
#2024-03-25| 969.60
#2024-03-26| 963.07
#2024-03-27| 967.50
#2024-03-28| 975.90
#2024-03-29| 976.11
#2024-04-01| 970.38
#2024-04-02| 991.63
#2024-04-03|1002.09
#2024-04-04|1024.89
#2024-04-05|1008.90
#2024-04-08|1032.93
#2024-04-09|1048.14
#2024-04-10|1029.69
#2024-04-11|1020.71
#2024-04-12|1046.53
#2024-04-15|1037.66
#2024-04-16|1006.20
#2024-04-17|1023.72
#2024-04-18|1024.65
#2024-04-19|1026.12
#2024-04-22|1013.81
#2024-04-23|1006.28
#2024-04-24|1019.41
#2024-04-25|1038.37
#2024-04-26|1051.76
#2024-04-29|1073.55
#2024-04-30|1051.85
#2024-05-01|1048.23
#2024-05-02|1047.05
#2024-05-03|1057.42
#2024-05-06|1065.92
#2024-05-07|1075.28
#2024-05-08|1060.03
#2024-05-09|1073.61
#2024-05-10|1089.32
#2024-05-13|1087.10
#2024-05-14|1093.71
#2024-05-15|1096.95
#2024-05-16|1106.34
#2024-05-17|1125.69
#2024-05-20|1134.01
#2024-05-21|1139.27
#2024-05-22|1113.08
#2024-05-23|1101.39
#2024-05-24|1102.31
#2024-05-27|1108.11
#2024-05-28|1105.53
#2024-05-29|1080.69
#2024-05-30|1084.13
#2024-05-31|1080.76
#2024-06-03|1082.78
#2024-06-04|1055.67
#2024-06-05|1049.74
#2024-06-06|1063.19
#2024-06-07|1044.94
#2024-06-10|1044.33
#2024-06-11|1025.39
#2024-06-12|1041.75
#2024-06-13|1026.69
#2024-06-14|1007.51
#2024-06-17|1003.56
#2024-06-18|1015.83
#2024-06-19|1026.39
#2024-06-20|1038.63
#2024-06-21|1026.60
#2024-06-24|1036.93
#2024-06-25|1031.62
#2024-06-26|1025.30
#2024-06-27|1021.84
#2024-06-28|1023.27
#2024-07-01|1024.29
#2024-07-02|1017.67
#2024-07-03|1049.94
#2024-07-04|1057.77
#2024-07-05|1056.11
#2024-07-08|1050.55
#2024-07-09|1043.19
#2024-07-10|1049.74
#2024-07-11|1058.99
#2024-07-12|1067.50
#2024-07-15|1053.26
#2024-07-16|1038.49
#2024-07-17|1037.02
#2024-07-18|1024.78
#2024-07-19|1000.47
#2024-07-22|1001.83
#2024-07-23| 985.48
#2024-07-24| 991.97
#2024-07-25| 986.41
#2024-07-26| 995.40
#2024-07-29| 985.39
#2024-07-30| 974.60
#2024-07-31|1002.71
#2024-08-01| 978.39
#2024-08-02| 958.87
#2024-08-05| 935.51
#2024-08-06| 934.38
#2024-08-07| 946.05
#2024-08-08| 945.16
#2024-08-09| 950.04
#2024-08-12| 954.34
#2024-08-13| 955.21
#2024-08-14| 953.55
#2024-08-15| 954.76
#2024-08-16| 957.32
#2024-08-19| 983.90
#2024-08-20| 986.22
#2024-08-21| 991.97
#2024-08-22| 976.69
#2024-08-23| 986.37
#2024-08-26| 986.93
#2024-08-27| 990.59
#2024-08-28| 972.84
#2024-08-29| 974.01
#2024-08-30| 969.39
#2024-09-02| 966.15
#2024-09-03| 932.30
#2024-09-04| 928.04
#2024-09-05| 926.73
#2024-09-06| 908.66
#2024-09-09| 905.50
#2024-09-10| 895.83
#2024-09-11| 895.29
#2024-09-12| 921.71
#2024-09-13| 941.94
#2024-09-16| 947.96
#2024-09-17| 957.36
#2024-09-18| 954.88
#2024-09-19| 982.80
#2024-09-20| 963.79
#2024-09-23| 977.64
#2024-09-24|1017.08
#2024-09-25|1020.67
#2024-09-26|1059.93
#2024-09-27|1066.30
#2024-09-30|1058.72
#2024-10-01|1054.43
#2024-10-02|1059.94
#2024-10-03|1039.37
#2024-10-04|1045.74
#2024-10-07|1043.71
#2024-10-08| 998.93
#2024-10-09|1003.28
#2024-10-10|1004.48
#2024-10-11|1014.81
#2024-10-14|1008.70
#2024-10-15| 985.17
#2024-10-16| 986.12
#2024-10-17| 987.06
#2024-10-18|1004.99
#2024-10-21|1000.61
#2024-10-22|1006.75
#2024-10-23| 987.42
#2024-10-24| 992.19
#2024-10-25|1010.01
#2024-10-28|1013.21
#2024-10-29|1017.22
#2024-10-30|1002.21
#2024-10-31| 982.07
#2024-11-01| 991.08
#2024-11-04| 992.82
#2024-11-05|1002.98
#2024-11-06| 977.01
#2024-11-07|1019.60
#2024-11-08| 974.12
#2024-11-11| 949.25
#2024-11-12| 910.95
#2024-11-13| 909.60
#2024-11-14| 908.28
#2024-11-15| 916.47
#2024-11-18| 929.07
#2024-11-19| 930.44
#2024-11-20| 929.61
#2024-11-21| 928.31
#2024-11-22| 928.28
#2024-11-25| 937.70
#2024-11-26| 921.31
#2024-11-27| 926.21
#2024-11-28| 924.23
#2024-11-29| 937.75
#2024-12-02| 938.03
#2024-12-03| 951.34
#2024-12-04| 949.46
#2024-12-05| 949.60
#2024-12-06| 941.67
#2024-12-09| 976.88
#2024-12-10| 962.71
#2024-12-11| 965.61
#2024-12-12| 949.90
#2024-12-13| 928.06
#2024-12-16| 924.65
#2024-12-17| 913.04
#2024-12-18| 906.22
#2024-12-19| 877.55
#2024-12-20| 877.33
#2024-12-23| 874.55
#2024-12-24| 879.95
#2024-12-25| 880.02
#2024-12-26| 878.16
#2024-12-27| 882.23
#2024-12-30| 871.73
#2024-12-31| 876.13
#2025-01-01| 876.13
#2025-01-02| 885.87
#2025-01-03| 876.94
#2025-01-06| 890.81
#2025-01-07| 889.35
#2025-01-08| 882.52
#2025-01-09| 898.93
#2025-01-10| 889.72
#2025-01-13| 891.68
#2025-01-14| 900.03
#2025-01-15| 911.58
#2025-01-16| 912.89
#2025-01-17| 928.98
#2025-01-20| 947.39
#2025-01-21| 941.34
#2025-01-22| 937.80
#2025-01-23| 932.32
#2025-01-24| 955.88
#2025-01-27| 929.82
#2025-01-28| 916.50
#2025-01-29| 922.18
#2025-01-30| 937.27
#2025-01-31| 936.35
#2025-02-03| 923.85
#2025-02-04| 935.47
#2025-02-05| 940.42
#2025-02-06| 966.32
#2025-02-07| 965.37
#2025-02-10| 969.51
#2025-02-11| 954.12
#2025-02-12| 956.22
#2025-02-13| 977.18
#2025-02-14| 989.82
#2025-02-17| 987.95
#2025-02-18| 987.44
#2025-02-19| 957.58
#2025-02-20| 972.83
#2025-02-21| 967.55
#2025-02-24| 956.50
#2025-02-25| 942.02
#2025-02-26| 954.82
#2025-02-27| 931.76
#2025-02-28| 919.93
#2025-03-03| 947.20
#2025-03-04| 927.42
#2025-03-05| 972.56
#2025-03-06| 991.92
#2025-03-07| 986.92
#2025-03-10| 966.50
#2025-03-11| 965.63
#2025-03-12| 954.02
#2025-03-13| 957.46
#2025-03-14| 975.41
#2025-03-17| 988.48
#2025-03-18| 997.24
#2025-03-19| 995.52
#2025-03-20| 986.55
#2025-03-21| 960.54
#2025-03-24| 964.00
#2025-03-25| 974.59
#2025-03-26| 968.45
#2025-03-27| 956.98
#2025-03-28| 948.10
#2025-03-31| 921.74
#2025-04-01| 934.41
#2025-04-02| 928.92
#2025-04-03| 890.60
#2025-04-04| 821.63
#2025-04-07| 801.25
#2025-04-08| 812.85
#2025-04-09| 799.19
#2025-04-10| 848.20
#2025-04-11| 877.51
#2025-04-14| 899.21
#2025-04-15| 904.54
#2025-04-16| 913.47
#2025-04-17| 905.98
#2025-04-18| 905.88
#2025-04-21| 915.57
#2025-04-22| 923.33
#2025-04-23| 926.21
#2025-04-24| 933.96
#2025-04-25| 926.14
#2025-04-28| 929.22
#2025-04-29| 930.97
#2025-04-30| 912.07
#2025-05-01| 910.85
#2025-05-02| 921.28
#2025-05-05| 927.03
#2025-05-06| 926.59
#2025-05-07| 931.61
#2025-05-08| 922.12
#2025-05-09| 930.64
#2025-05-12| 943.63
#2025-05-13| 956.24
#2025-05-14| 954.36
#2025-05-15| 951.03
#2025-05-16| 937.86
#2025-05-19| 946.81
#2025-05-20| 966.09
#2025-05-21| 974.47
#2025-05-22| 963.46
#2025-05-23| 975.32
#2025-05-26| 979.33
#2025-05-27| 975.75
#2025-05-28| 965.75
#2025-05-29| 972.47
#2025-05-30| 963.78
#2025-06-02| 969.17
#2025-06-03| 955.05
#2025-06-04| 968.39
#2025-06-05| 987.37
#2025-06-06| 968.46
#2025-06-09| 974.63
#2025-06-10| 974.90
#2025-06-11| 970.44
#2025-06-12| 974.62
#2025-06-13| 968.13
#2025-06-16| 978.08
#2025-06-17| 956.26
#2025-06-18| 954.25
#2025-06-19| 944.53
#2025-06-20| 946.59
#2025-06-23| 951.49
#2025-06-24| 952.75
#2025-06-25| 942.19
#2025-06-26| 980.76
#2025-06-27| 973.27
#2025-06-30| 970.96
#2025-07-01| 981.69
#2025-07-02|1009.45
#2025-07-03|1003.23
#2025-07-04| 999.16
#2025-07-07| 994.05
#2025-07-08| 993.59
#2025-07-09| 991.00
#2025-07-10|1014.84
#2025-07-11|1016.19
#2025-07-14|1008.28
#2025-07-15|1000.39
#2025-07-16| 993.39
#2025-07-17| 992.90
#2025-07-18|1006.03
#2025-07-21|1042.48
#2025-07-22|1057.38
#2025-07-23|1068.87
#2025-07-24|1060.10
#2025-07-25|1047.98
#2025-07-28|1036.68
#2025-07-29|1021.47
#2025-07-30|1016.82
#2025-07-31| 981.24
#2025-08-01| 983.39
#2025-08-04| 998.11
#2025-08-05|1013.00
#2025-08-06|1020.93
#2025-08-07|1035.83
#2025-08-08|1054.10
#2025-08-11|1044.73
#2025-08-12|1056.84
#2025-08-13|1063.42
#2025-08-14|1042.71
#2025-08-15|1051.35
#2025-08-18|1033.06
#2025-08-19|1041.72
#2025-08-20|1036.33
#2025-08-21|1044.19
#2025-08-22|1066.63
#2025-08-25|1066.48
#2025-08-26|1061.96
#2025-08-27|1050.98
#2025-08-28|1058.36
#2025-08-29|1060.13
#2025-09-01|1070.49
#2025-09-02|1053.98
#2025-09-03|1074.41
#2025-09-04|1055.86
#2025-09-05|1079.48
#2025-09-08|1093.27
#2025-09-09|1103.46
#2025-09-10|1110.77
#2025-09-11|1110.55
#2025-09-12|1118.43
#2025-09-15|1129.07
#2025-09-16|1139.12
#2025-09-17|1128.38
#2025-09-18|1115.22
#2025-09-19|1130.55
#2025-09-22|1152.30
#2025-09-23|1169.29
#2025-09-24|1179.69
#2025-09-25|1170.70
#2025-09-26|1185.23
#2025-09-29|1207.04
#2025-09-30|1211.94
#2025-10-01|1224.29
#2025-10-02|1208.13
#2025-10-03|1231.67
#2025-10-06|1240.10
#2025-10-07|1229.60
#2025-10-08|1256.14
#2025-10-09|1239.88
#2025-10-10|1206.88
#2025-10-13|1247.46
#2025-10-14|1234.86
#2025-10-15|1250.53
#2025-10-16|1275.22
#2025-10-17|1232.86
#2025-10-20|1248.99
#2025-10-21|1203.36
#2025-10-22|1199.35
#2025-10-23|1231.61
#2025-10-24|1236.29
#2025-10-27|1211.99
#2025-10-28|1230.02
#2025-10-29|1256.83
#2025-10-30|1239.30
#2025-10-31|1236.70
#2025-11-03|1217.72
#2025-11-04|1181.45
#2025-11-05|1194.36
#2025-11-06|1214.31
#2025-11-07|1210.66
#2025-11-10|1241.58
#2025-11-11|1261.60
#2025-11-12|1280.79
#2025-11-13|1288.11
#2025-11-14|1261.63
#2025-11-17|1254.06
#2025-11-18|1221.07
#2025-11-19|1241.95
#2025-11-20|1236.33
#2025-11-21|1204.29
#2025-11-24|1230.79
#2025-11-25|1253.03
#2025-11-26|1281.42
#2025-11-27|1274.21
#2025-11-28|1296.47
#2025-12-01|1313.39
#2025-12-02|1291.05
#2025-12-03|1320.78
#2025-12-04|1322.88
#2025-12-05|1336.43
#2025-12-08|1316.22
#2025-12-09|1316.65
#2025-12-10|1328.44
#2025-12-11|1356.88
#2025-12-12|1352.97
#2025-12-15|1357.85
#2025-12-16|1357.02
#2025-12-17|1370.06
#2025-12-18|1382.01
#2025-12-19|1385.29
#2025-12-22|1420.55
#2025-12-23|1430.91
#2025-12-24|1436.87
#2025-12-25|1436.83
#2025-12-26|1436.60
#2025-12-29|1416.67
#2025-12-30|1441.89
#2025-12-31|1432.63
#2026-01-01|1432.63
#2026-01-02|1440.82
#2026-01-05|1473.43
#2026-01-06|1508.44
#2026-01-07|1488.57
#2026-01-08|1457.54
#2026-01-09|1488.41
#2026-01-12|1541.15
#2026-01-13|1553.68
#2026-01-14|1577.66
#2026-01-15|1585.39
#2026-01-16|1554.20
#2026-01-19|1568.16
#2026-01-20|1578.09
#2026-01-21|1625.11
#2026-01-22|1613.76
#2026-01-23|1651.19
#2026-01-26|1720.66
#2026-01-27|1698.77
#2026-01-28|1737.22
#2026-01-29|1741.06
#2026-01-30|1640.94
#2026-02-02|1611.25
#2026-02-03|1687.25
#2026-02-04|1682.35
#2026-02-05|1612.65
#2026-02-06|1643.77
#2026-02-09|1696.91
#2026-02-10|1703.37
#2026-02-11|1748.46
#2026-02-12|1731.73
#2026-02-13|1705.28
#2026-02-16|1698.19
#2026-02-17|1653.30
#2026-02-18|1724.17
#2026-02-19|1681.95
#2026-02-20|1713.64
#2026-02-23|1752.11
#2026-02-24|1768.11
#2026-02-25|1836.44
#2026-02-26|1785.76
#2026-02-27|1814.46
#2026-03-02|1776.09
#2026-03-03|1652.55
#2026-03-04|1695.36
#2026-03-05|1620.87
#2026-03-06|1588.61
#2026-03-09|1578.34
#2026-03-10|1651.95
#2026-03-11|1609.97
#2026-03-12|1598.37
#2026-03-13|1519.87
#2026-03-16|1535.64
#2026-03-17|1554.17
#2026-03-18|1512.84
#2026-03-19|1434.64
#2026-03-20|1411.64
#2026-03-23|1449.28
#2026-03-24|1463.87
#2026-03-25|1510.08
#2026-03-26|1461.80
#2026-03-27|1460.62
#2026-03-30|1485.07
#2026-03-31|1527.19
#2026-04-01|1599.07
#2026-04-02|1577.99
#2026-04-03|1578.15
#2026-04-06|1579.29
#2026-04-07|1559.40
#2026-04-08|1666.96
#2026-04-09|1650.89
#2026-04-10|1680.07
#2026-04-13|1670.77
#2026-04-14|1702.65
#2026-04-15|1682.33
#2026-04-16|1674.87
#2026-04-17|1728.50
#2026-04-20|1695.85
#2026-04-21|1661.70
#2026-04-22|1674.91
#2026-04-23|1663.24
#2026-04-24|1643.17
#2026-04-27|1636.01
#2026-04-28|1587.73
#2026-04-29|1570.14
#2026-04-30|1609.38
#2026-05-01|1615.66
#2026-05-04|1600.63
#2026-05-05|1611.71
#2026-05-06|1708.61
#2026-05-07|1720.61
#2026-05-08|1709.26
#2026-05-11|1752.82
#2026-05-12|1710.31
#2026-05-13|1770.63
#2026-05-14|1753.55
#2026-05-15|1646.80
#2026-05-18|1647.93
#2026-05-19|1597.23
#2026-05-20|1642.78
#2026-05-21|1646.11
#2026-05-22|1649.70
#2026-05-25|1689.08
#2026-05-26|1702.18
#2026-05-27|1693.24
#2026-05-28|1705.28
#2026-05-29|1711.95
#2026-06-01|1697.03
#2026-06-02|1756.69