Table Data - Nasdaq Europe, Middle East and Africa Basic Resources Large Mid Cap Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Basic Resources Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA5510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMEA5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 283.65 |
| 2001-04-02 | 280.93 |
| 2001-04-03 | 277.72 |
| 2001-04-04 | 278.95 |
| 2001-04-05 | 285.42 |
| 2001-04-06 | 288.84 |
| 2001-04-09 | 292.97 |
| 2001-04-10 | 301.13 |
| 2001-04-11 | 305.71 |
| 2001-04-12 | 306.73 |
| 2001-04-13 | . |
| 2001-04-16 | 305.01 |
| 2001-04-17 | 304.12 |
| 2001-04-18 | 303.38 |
| 2001-04-19 | 314.75 |
| 2001-04-20 | 318.51 |
| 2001-04-23 | 313.99 |
| 2001-04-24 | 316.56 |
| 2001-04-25 | 317.04 |
| 2001-04-26 | 314.93 |
| 2001-04-27 | 321.14 |
| 2001-04-30 | 323.35 |
| 2001-05-01 | 325.39 |
| 2001-05-02 | 322.78 |
| 2001-05-03 | 317.26 |
| 2001-05-04 | 319.96 |
| 2001-05-07 | 321.37 |
| 2001-05-08 | 317.95 |
| 2001-05-09 | 317.33 |
| 2001-05-10 | 321.25 |
| 2001-05-11 | 320.45 |
| 2001-05-14 | 316.53 |
| 2001-05-15 | 325.65 |
| 2001-05-16 | 338.54 |
| 2001-05-17 | 347.25 |
| 2001-05-18 | 341.77 |
| 2001-05-21 | 349.74 |
| 2001-05-22 | 347.41 |
| 2001-05-23 | 339.99 |
| 2001-05-24 | 337.65 |
| 2001-05-25 | 334.72 |
| 2001-05-28 | . |
| 2001-05-29 | 332.92 |
| 2001-05-30 | 331.45 |
| 2001-05-31 | 331.20 |
| 2001-06-01 | 326.47 |
| 2001-06-04 | 329.95 |
| 2001-06-05 | 329.47 |
| 2001-06-06 | 326.72 |
| 2001-06-07 | 327.35 |
| 2001-06-08 | 326.66 |
| 2001-06-11 | 324.84 |
| 2001-06-12 | 319.44 |
| 2001-06-13 | 317.13 |
| 2001-06-14 | 307.01 |
| 2001-06-15 | 305.00 |
| 2001-06-18 | 306.88 |
| 2001-06-19 | 309.84 |
| 2001-06-20 | 302.44 |
| 2001-06-21 | 303.07 |
| 2001-06-22 | 304.59 |
| 2001-06-25 | 306.27 |
| 2001-06-26 | 305.03 |
| 2001-06-27 | 311.46 |
| 2001-06-28 | 306.26 |
| 2001-06-29 | 308.52 |
| 2001-07-02 | 311.68 |
| 2001-07-03 | 310.04 |
| 2001-07-04 | . |
| 2001-07-05 | 304.53 |
| 2001-07-06 | 302.22 |
| 2001-07-09 | 302.09 |
| 2001-07-10 | 303.80 |
| 2001-07-11 | 304.42 |
| 2001-07-12 | 304.33 |
| 2001-07-13 | 307.98 |
| 2001-07-16 | 306.61 |
| 2001-07-17 | 301.94 |
| 2001-07-18 | 298.00 |
| 2001-07-19 | 301.68 |
| 2001-07-20 | 299.62 |
| 2001-07-23 | 293.32 |
| 2001-07-24 | 285.42 |
| 2001-07-25 | 277.62 |
| 2001-07-26 | 280.14 |
| 2001-07-27 | 284.59 |
| 2001-07-30 | 287.51 |
| 2001-07-31 | 287.74 |
| 2001-08-01 | 294.18 |
| 2001-08-02 | 298.02 |
| 2001-08-03 | 299.08 |
| 2001-08-06 | 298.06 |
| 2001-08-07 | 292.84 |
| 2001-08-08 | 289.77 |
| 2001-08-09 | 288.35 |
| 2001-08-10 | 291.73 |
| 2001-08-13 | 293.46 |
| 2001-08-14 | 295.12 |
| 2001-08-15 | 298.85 |
| 2001-08-16 | 297.05 |
| 2001-08-17 | 295.04 |
| 2001-08-20 | 294.77 |
| 2001-08-21 | 295.95 |
| 2001-08-22 | 304.81 |
| 2001-08-23 | 308.66 |
| 2001-08-24 | 313.86 |
| 2001-08-27 | 313.64 |
| 2001-08-28 | 316.24 |
| 2001-08-29 | 316.53 |
| 2001-08-30 | 309.74 |
| 2001-08-31 | 311.34 |
| 2001-09-03 | . |
| 2001-09-04 | 308.60 |
| 2001-09-05 | 311.59 |
| 2001-09-06 | 308.21 |
| 2001-09-07 | 301.47 |
| 2001-09-10 | 295.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 268.49 |
| 2001-09-18 | 269.46 |
| 2001-09-19 | 267.74 |
| 2001-09-20 | 253.86 |
| 2001-09-21 | 251.60 |
| 2001-09-24 | 260.50 |
| 2001-09-25 | 265.66 |
| 2001-09-26 | 265.25 |
| 2001-09-27 | 268.12 |
| 2001-09-28 | 273.93 |
| 2001-10-01 | 269.17 |
| 2001-10-02 | 271.24 |
| 2001-10-03 | 274.31 |
| 2001-10-04 | 283.47 |
| 2001-10-05 | 284.93 |
| 2001-10-08 | 285.73 |
| 2001-10-09 | 282.59 |
| 2001-10-10 | 287.77 |
| 2001-10-11 | 292.09 |
| 2001-10-12 | 293.07 |
| 2001-10-15 | 290.29 |
| 2001-10-16 | 292.54 |
| 2001-10-17 | 295.50 |
| 2001-10-18 | 287.21 |
| 2001-10-19 | 282.85 |
| 2001-10-22 | 278.85 |
| 2001-10-23 | 283.96 |
| 2001-10-24 | 288.06 |
| 2001-10-25 | 290.74 |
| 2001-10-26 | 293.76 |
| 2001-10-29 | 294.00 |
| 2001-10-30 | 289.18 |
| 2001-10-31 | 289.25 |
| 2001-11-01 | 290.74 |
| 2001-11-02 | 292.72 |
| 2001-11-05 | 294.25 |
| 2001-11-06 | 291.41 |
| 2001-11-07 | 293.99 |
| 2001-11-08 | 297.59 |
| 2001-11-09 | 298.04 |
| 2001-11-12 | 298.79 |
| 2001-11-13 | 306.28 |
| 2001-11-14 | 316.87 |
| 2001-11-15 | 322.94 |
| 2001-11-16 | 317.34 |
| 2001-11-19 | 320.31 |
| 2001-11-20 | 316.55 |
| 2001-11-21 | 313.21 |
| 2001-11-22 | . |
| 2001-11-23 | 313.16 |
| 2001-11-26 | 319.62 |
| 2001-11-27 | 317.27 |
| 2001-11-28 | 314.28 |
| 2001-11-29 | 311.79 |
| 2001-11-30 | 318.22 |
| 2001-12-03 | 319.41 |
| 2001-12-04 | 322.98 |
| 2001-12-05 | 329.80 |
| 2001-12-06 | 333.09 |
| 2001-12-07 | 327.16 |
| 2001-12-10 | 325.08 |
| 2001-12-11 | 320.71 |
| 2001-12-12 | 320.91 |
| 2001-12-13 | 318.19 |
| 2001-12-14 | 319.56 |
| 2001-12-17 | 325.12 |
| 2001-12-18 | 324.86 |
| 2001-12-19 | 320.59 |
| 2001-12-20 | 315.43 |
| 2001-12-21 | 320.27 |
| 2001-12-24 | 320.26 |
| 2001-12-25 | . |
| 2001-12-26 | 321.61 |
| 2001-12-27 | 325.87 |
| 2001-12-28 | 325.97 |
| 2001-12-31 | 327.43 |
| 2002-01-01 | . |
| 2002-01-02 | 329.40 |
| 2002-01-03 | 336.22 |
| 2002-01-04 | 343.97 |
| 2002-01-07 | 347.43 |
| 2002-01-08 | 343.78 |
| 2002-01-09 | 347.86 |
| 2002-01-10 | 347.19 |
| 2002-01-11 | 347.92 |
| 2002-01-14 | 340.07 |
| 2002-01-15 | 337.95 |
| 2002-01-16 | 333.18 |
| 2002-01-17 | 335.22 |
| 2002-01-18 | 335.22 |
| 2002-01-21 | . |
| 2002-01-22 | 336.18 |
| 2002-01-23 | 338.81 |
| 2002-01-24 | 342.78 |
| 2002-01-25 | 335.88 |
| 2002-01-28 | 338.31 |
| 2002-01-29 | 336.51 |
| 2002-01-30 | 334.15 |
| 2002-01-31 | 345.21 |
| 2002-02-01 | 349.65 |
| 2002-02-04 | 354.37 |
| 2002-02-05 | 355.06 |
| 2002-02-06 | 362.68 |
| 2002-02-07 | 357.11 |
| 2002-02-08 | 358.54 |
| 2002-02-11 | 362.77 |
| 2002-02-12 | 368.43 |
| 2002-02-13 | 374.10 |
| 2002-02-14 | 377.91 |
| 2002-02-15 | 378.73 |
| 2002-02-18 | . |
| 2002-02-19 | 369.13 |
| 2002-02-20 | 361.14 |
| 2002-02-21 | 359.32 |
| 2002-02-22 | 363.37 |
| 2002-02-25 | 364.19 |
| 2002-02-26 | 368.45 |
| 2002-02-27 | 372.42 |
| 2002-02-28 | 365.77 |
| 2002-03-01 | 367.56 |
| 2002-03-04 | 381.33 |
| 2002-03-05 | 377.54 |
| 2002-03-06 | 378.32 |
| 2002-03-07 | 380.61 |
| 2002-03-08 | 376.99 |
| 2002-03-11 | 379.25 |
| 2002-03-12 | 375.73 |
| 2002-03-13 | 372.37 |
| 2002-03-14 | 368.75 |
| 2002-03-15 | 368.79 |
| 2002-03-18 | 372.58 |
| 2002-03-19 | 378.15 |
| 2002-03-20 | 375.08 |
| 2002-03-21 | 373.66 |
| 2002-03-22 | 372.53 |
| 2002-03-25 | 371.39 |
| 2002-03-26 | 370.63 |
| 2002-03-27 | 371.76 |
| 2002-03-28 | 376.44 |
| 2002-03-29 | . |
| 2002-04-01 | 379.19 |
| 2002-04-02 | 387.88 |
| 2002-04-03 | 387.32 |
| 2002-04-04 | 382.67 |
| 2002-04-05 | 383.15 |
| 2002-04-08 | 378.70 |
| 2002-04-09 | 379.44 |
| 2002-04-10 | 378.78 |
| 2002-04-11 | 378.48 |
| 2002-04-12 | 374.62 |
| 2002-04-15 | 376.73 |
| 2002-04-16 | 379.00 |
| 2002-04-17 | 384.36 |
| 2002-04-18 | 384.49 |
| 2002-04-19 | 383.62 |
| 2002-04-22 | 383.02 |
| 2002-04-23 | 375.09 |
| 2002-04-24 | 374.91 |
| 2002-04-25 | 374.94 |
| 2002-04-26 | 375.08 |
| 2002-04-29 | 379.72 |
| 2002-04-30 | 375.44 |
| 2002-05-01 | 374.36 |
| 2002-05-02 | 377.33 |
| 2002-05-03 | 386.88 |
| 2002-05-06 | 387.90 |
| 2002-05-07 | 394.49 |
| 2002-05-08 | 401.63 |
| 2002-05-09 | 400.50 |
| 2002-05-10 | 405.20 |
| 2002-05-13 | 408.31 |
| 2002-05-14 | 409.68 |
| 2002-05-15 | 410.03 |
| 2002-05-16 | 410.83 |
| 2002-05-17 | 412.80 |
| 2002-05-20 | 416.59 |
| 2002-05-21 | 416.33 |
| 2002-05-22 | 419.42 |
| 2002-05-23 | 414.02 |
| 2002-05-24 | 420.57 |
| 2002-05-27 | . |
| 2002-05-28 | 418.97 |
| 2002-05-29 | 420.19 |
| 2002-05-30 | 415.75 |
| 2002-05-31 | 411.29 |
| 2002-06-03 | 411.48 |
| 2002-06-04 | 413.79 |
| 2002-06-05 | 403.08 |
| 2002-06-06 | 408.34 |
| 2002-06-07 | 404.81 |
| 2002-06-10 | 399.91 |
| 2002-06-11 | 397.32 |
| 2002-06-12 | 403.76 |
| 2002-06-13 | 397.27 |
| 2002-06-14 | 389.50 |
| 2002-06-17 | 391.78 |
| 2002-06-18 | 392.17 |
| 2002-06-19 | 394.92 |
| 2002-06-20 | 395.58 |
| 2002-06-21 | 394.23 |
| 2002-06-24 | 392.82 |
| 2002-06-25 | 388.42 |
| 2002-06-26 | 382.22 |
| 2002-06-27 | 377.16 |
| 2002-06-28 | 384.46 |
| 2002-07-01 | 387.26 |
| 2002-07-02 | 385.84 |
| 2002-07-03 | 375.19 |
| 2002-07-04 | . |
| 2002-07-05 | 384.10 |
| 2002-07-08 | 388.82 |
| 2002-07-09 | 392.12 |
| 2002-07-10 | 386.14 |
| 2002-07-11 | 378.48 |
| 2002-07-12 | 376.17 |
| 2002-07-15 | 373.48 |
| 2002-07-16 | 368.91 |
| 2002-07-17 | 370.77 |
| 2002-07-18 | 381.08 |
| 2002-07-19 | 373.14 |
| 2002-07-22 | 356.83 |
| 2002-07-23 | 341.37 |
| 2002-07-24 | 323.46 |
| 2002-07-25 | 333.71 |
| 2002-07-26 | 317.41 |
| 2002-07-29 | 322.19 |
| 2002-07-30 | 332.78 |
| 2002-07-31 | 327.85 |
| 2002-08-01 | 316.70 |
| 2002-08-02 | 312.37 |
| 2002-08-05 | 301.49 |
| 2002-08-06 | 301.83 |
| 2002-08-07 | 310.27 |
| 2002-08-08 | 319.94 |
| 2002-08-09 | 322.74 |
| 2002-08-12 | 321.65 |
| 2002-08-13 | 319.00 |
| 2002-08-14 | 317.41 |
| 2002-08-15 | 323.36 |
| 2002-08-16 | 321.74 |
| 2002-08-19 | 323.61 |
| 2002-08-20 | 323.09 |
| 2002-08-21 | 330.20 |
| 2002-08-22 | 334.79 |
| 2002-08-23 | 336.76 |
| 2002-08-26 | 335.26 |
| 2002-08-27 | 347.27 |
| 2002-08-28 | 339.65 |
| 2002-08-29 | 335.21 |
| 2002-08-30 | 338.40 |
| 2002-09-02 | . |
| 2002-09-03 | 327.79 |
| 2002-09-04 | 326.03 |
| 2002-09-05 | 324.63 |
| 2002-09-06 | 328.32 |
| 2002-09-09 | 335.54 |
| 2002-09-10 | 341.53 |
| 2002-09-11 | 341.12 |
| 2002-09-12 | 342.81 |
| 2002-09-13 | 340.34 |
| 2002-09-16 | 341.31 |
| 2002-09-17 | 340.84 |
| 2002-09-18 | 335.31 |
| 2002-09-19 | 329.88 |
| 2002-09-20 | 329.82 |
| 2002-09-23 | 326.09 |
| 2002-09-24 | 319.34 |
| 2002-09-25 | 320.72 |
| 2002-09-26 | 328.15 |
| 2002-09-27 | 332.67 |
| 2002-09-30 | 326.79 |
| 2002-10-01 | 328.43 |
| 2002-10-02 | 326.20 |
| 2002-10-03 | 326.11 |
| 2002-10-04 | 328.62 |
| 2002-10-07 | 320.81 |
| 2002-10-08 | 314.22 |
| 2002-10-09 | 312.57 |
| 2002-10-10 | 313.40 |
| 2002-10-11 | 328.74 |
| 2002-10-14 | 329.06 |
| 2002-10-15 | 338.27 |
| 2002-10-16 | 334.62 |
| 2002-10-17 | 340.17 |
| 2002-10-18 | 341.60 |
| 2002-10-21 | 337.75 |
| 2002-10-22 | 343.22 |
| 2002-10-23 | 339.92 |
| 2002-10-24 | 347.39 |
| 2002-10-25 | 341.48 |
| 2002-10-28 | 342.89 |
| 2002-10-29 | 334.21 |
| 2002-10-30 | 337.62 |
| 2002-10-31 | 341.48 |
| 2002-11-01 | 342.04 |
| 2002-11-04 | 350.64 |
| 2002-11-05 | 355.56 |
| 2002-11-06 | 356.22 |
| 2002-11-07 | 362.06 |
| 2002-11-08 | 358.41 |
| 2002-11-11 | 352.52 |
| 2002-11-12 | 354.36 |
| 2002-11-13 | 354.46 |
| 2002-11-14 | 354.10 |
| 2002-11-15 | 352.32 |
| 2002-11-18 | 358.29 |
| 2002-11-19 | 357.19 |
| 2002-11-20 | 352.85 |
| 2002-11-21 | 360.76 |
| 2002-11-22 | 359.96 |
| 2002-11-25 | 357.36 |
| 2002-11-26 | 349.19 |
| 2002-11-27 | 355.05 |
| 2002-11-28 | . |
| 2002-11-29 | 369.26 |
| 2002-12-02 | 373.14 |
| 2002-12-03 | 368.96 |
| 2002-12-04 | 370.68 |
| 2002-12-05 | 368.85 |
| 2002-12-06 | 367.92 |
| 2002-12-09 | 364.96 |
| 2002-12-10 | 361.03 |
| 2002-12-11 | 363.15 |
| 2002-12-12 | 363.11 |
| 2002-12-13 | 369.32 |
| 2002-12-16 | 373.77 |
| 2002-12-17 | 377.29 |
| 2002-12-18 | 371.11 |
| 2002-12-19 | 372.79 |
| 2002-12-20 | 371.89 |
| 2002-12-23 | 374.23 |
| 2002-12-24 | 376.59 |
| 2002-12-25 | . |
| 2002-12-26 | 377.56 |
| 2002-12-27 | 378.82 |
| 2002-12-30 | 381.59 |
| 2002-12-31 | 382.59 |
| 2003-01-01 | . |
| 2003-01-02 | 387.05 |
| 2003-01-03 | 390.78 |
| 2003-01-06 | 394.09 |
| 2003-01-07 | 388.16 |
| 2003-01-08 | 382.48 |
| 2003-01-09 | 383.93 |
| 2003-01-10 | 386.50 |
| 2003-01-13 | 390.62 |
| 2003-01-14 | 390.47 |
| 2003-01-15 | 384.40 |
| 2003-01-16 | 384.69 |
| 2003-01-17 | 387.83 |
| 2003-01-20 | . |
| 2003-01-21 | 381.10 |
| 2003-01-22 | 377.77 |
| 2003-01-23 | 380.00 |
| 2003-01-24 | 378.45 |
| 2003-01-27 | 369.91 |
| 2003-01-28 | 370.52 |
| 2003-01-29 | 366.02 |
| 2003-01-30 | 360.99 |
| 2003-01-31 | 355.93 |
| 2003-02-03 | 364.44 |
| 2003-02-04 | 367.03 |
| 2003-02-05 | 374.33 |
| 2003-02-06 | 370.14 |
| 2003-02-07 | 367.01 |
| 2003-02-10 | 365.02 |
| 2003-02-11 | 364.83 |
| 2003-02-12 | 361.30 |
| 2003-02-13 | 357.75 |
| 2003-02-14 | 357.18 |
| 2003-02-17 | . |
| 2003-02-18 | 361.06 |
| 2003-02-19 | 361.34 |
| 2003-02-20 | 364.62 |
| 2003-02-21 | 366.10 |
| 2003-02-24 | 367.75 |
| 2003-02-25 | 357.34 |
| 2003-02-26 | 360.88 |
| 2003-02-27 | 359.26 |
| 2003-02-28 | 363.67 |
| 2003-03-03 | 366.82 |
| 2003-03-04 | 362.53 |
| 2003-03-05 | 358.93 |
| 2003-03-06 | 353.86 |
| 2003-03-07 | 350.54 |
| 2003-03-10 | 347.86 |
| 2003-03-11 | 344.00 |
| 2003-03-12 | 336.44 |
| 2003-03-13 | 346.27 |
| 2003-03-14 | 353.31 |
| 2003-03-17 | 358.36 |
| 2003-03-18 | 362.08 |
| 2003-03-19 | 363.18 |
| 2003-03-20 | 357.59 |
| 2003-03-21 | 361.47 |
| 2003-03-24 | 352.59 |
| 2003-03-25 | 353.86 |
| 2003-03-26 | 351.79 |
| 2003-03-27 | 347.94 |
| 2003-03-28 | 341.44 |
| 2003-03-31 | 341.88 |
| 2003-04-01 | 347.00 |
| 2003-04-02 | 352.25 |
| 2003-04-03 | 353.30 |
| 2003-04-04 | 345.29 |
| 2003-04-07 | 354.01 |
| 2003-04-08 | 349.41 |
| 2003-04-09 | 347.51 |
| 2003-04-10 | 347.78 |
| 2003-04-11 | 349.79 |
| 2003-04-14 | 349.29 |
| 2003-04-15 | 351.92 |
| 2003-04-16 | 352.28 |
| 2003-04-17 | 356.93 |
| 2003-04-18 | . |
| 2003-04-21 | 354.66 |
| 2003-04-22 | 356.48 |
| 2003-04-23 | 360.31 |
| 2003-04-24 | 350.01 |
| 2003-04-25 | 346.33 |
| 2003-04-28 | 350.54 |
| 2003-04-29 | 351.75 |
| 2003-04-30 | 354.46 |
| 2003-05-01 | 355.62 |
| 2003-05-02 | 358.08 |
| 2003-05-05 | 362.36 |
| 2003-05-06 | 365.57 |
| 2003-05-07 | 361.06 |
| 2003-05-08 | 357.37 |
| 2003-05-09 | 360.96 |
| 2003-05-12 | 363.76 |
| 2003-05-13 | 363.42 |
| 2003-05-14 | 360.49 |
| 2003-05-15 | 363.62 |
| 2003-05-16 | 367.75 |
| 2003-05-19 | 365.49 |
| 2003-05-20 | 362.98 |
| 2003-05-21 | 363.61 |
| 2003-05-22 | 364.82 |
| 2003-05-23 | 368.01 |
| 2003-05-26 | . |
| 2003-05-27 | 367.05 |
| 2003-05-28 | 372.78 |
| 2003-05-29 | 373.14 |
| 2003-05-30 | 370.12 |
| 2003-06-02 | 377.63 |
| 2003-06-03 | 377.02 |
| 2003-06-04 | 378.14 |
| 2003-06-05 | 386.34 |
| 2003-06-06 | 394.25 |
| 2003-06-09 | 391.70 |
| 2003-06-10 | 387.62 |
| 2003-06-11 | 391.93 |
| 2003-06-12 | 389.92 |
| 2003-06-13 | 389.45 |
| 2003-06-16 | 393.10 |
| 2003-06-17 | 402.48 |
| 2003-06-18 | 398.56 |
| 2003-06-19 | 399.16 |
| 2003-06-20 | 396.39 |
| 2003-06-23 | 389.57 |
| 2003-06-24 | 380.35 |
| 2003-06-25 | 380.25 |
| 2003-06-26 | 375.96 |
| 2003-06-27 | 376.96 |
| 2003-06-30 | 377.37 |
| 2003-07-01 | 377.48 |
| 2003-07-02 | 379.91 |
| 2003-07-03 | 384.37 |
| 2003-07-04 | . |
| 2003-07-07 | 393.19 |
| 2003-07-08 | 393.26 |
| 2003-07-09 | 390.38 |
| 2003-07-10 | 388.18 |
| 2003-07-11 | 391.94 |
| 2003-07-14 | 401.71 |
| 2003-07-15 | 397.24 |
| 2003-07-16 | 389.86 |
| 2003-07-17 | 389.18 |
| 2003-07-18 | 389.69 |
| 2003-07-21 | 392.73 |
| 2003-07-22 | 391.95 |
| 2003-07-23 | 399.39 |
| 2003-07-24 | 408.24 |
| 2003-07-25 | 418.66 |
| 2003-07-28 | 422.61 |
| 2003-07-29 | 416.84 |
| 2003-07-30 | 411.29 |
| 2003-07-31 | 411.31 |
| 2003-08-01 | 412.41 |
| 2003-08-04 | 409.83 |
| 2003-08-05 | 413.01 |
| 2003-08-06 | 412.12 |
| 2003-08-07 | 411.95 |
| 2003-08-08 | 414.74 |
| 2003-08-11 | 420.50 |
| 2003-08-12 | 423.47 |
| 2003-08-13 | 426.28 |
| 2003-08-14 | 429.59 |
| 2003-08-15 | 434.49 |
| 2003-08-18 | 437.83 |
| 2003-08-19 | 440.29 |
| 2003-08-20 | 442.31 |
| 2003-08-21 | 444.92 |
| 2003-08-22 | 445.66 |
| 2003-08-25 | 443.54 |
| 2003-08-26 | 433.78 |
| 2003-08-27 | 438.73 |
| 2003-08-28 | 443.41 |
| 2003-08-29 | 450.71 |
| 2003-09-01 | . |
| 2003-09-02 | 450.20 |
| 2003-09-03 | 455.39 |
| 2003-09-04 | 453.27 |
| 2003-09-05 | 458.98 |
| 2003-09-08 | 462.94 |
| 2003-09-09 | 462.90 |
| 2003-09-10 | 454.15 |
| 2003-09-11 | 452.97 |
| 2003-09-12 | 458.51 |
| 2003-09-15 | 456.27 |
| 2003-09-16 | 455.73 |
| 2003-09-17 | 458.01 |
| 2003-09-18 | 462.86 |
| 2003-09-19 | 463.85 |
| 2003-09-22 | 461.71 |
| 2003-09-23 | 458.04 |
| 2003-09-24 | 460.06 |
| 2003-09-25 | 455.63 |
| 2003-09-26 | 445.63 |
| 2003-09-29 | 447.33 |
| 2003-09-30 | 443.72 |
| 2003-10-01 | 444.19 |
| 2003-10-02 | 451.84 |
| 2003-10-03 | 461.71 |
| 2003-10-06 | 460.45 |
| 2003-10-07 | 457.22 |
| 2003-10-08 | 462.14 |
| 2003-10-09 | 470.94 |
| 2003-10-10 | 473.42 |
| 2003-10-13 | 481.94 |
| 2003-10-14 | 480.33 |
| 2003-10-15 | 487.49 |
| 2003-10-16 | 484.10 |
| 2003-10-17 | 486.34 |
| 2003-10-20 | 482.88 |
| 2003-10-21 | 485.11 |
| 2003-10-22 | 483.12 |
| 2003-10-23 | 480.48 |
| 2003-10-24 | 480.43 |
| 2003-10-27 | 479.74 |
| 2003-10-28 | 483.07 |
| 2003-10-29 | 487.03 |
| 2003-10-30 | 499.21 |
| 2003-10-31 | 495.27 |
| 2003-11-03 | 495.74 |
| 2003-11-04 | 494.12 |
| 2003-11-05 | 489.06 |
| 2003-11-06 | 490.73 |
| 2003-11-07 | 492.45 |
| 2003-11-10 | 494.25 |
| 2003-11-11 | 489.40 |
| 2003-11-12 | 497.17 |
| 2003-11-13 | 504.37 |
| 2003-11-14 | 506.11 |
| 2003-11-17 | 495.92 |
| 2003-11-18 | 493.28 |
| 2003-11-19 | 493.18 |
| 2003-11-20 | 491.96 |
| 2003-11-21 | 494.95 |
| 2003-11-24 | 491.89 |
| 2003-11-25 | 490.75 |
| 2003-11-26 | 498.24 |
| 2003-11-27 | . |
| 2003-11-28 | 501.72 |
| 2003-12-01 | 514.36 |
| 2003-12-02 | 514.96 |
| 2003-12-03 | 513.96 |
| 2003-12-04 | 508.99 |
| 2003-12-05 | 513.38 |
| 2003-12-08 | 513.61 |
| 2003-12-09 | 522.98 |
| 2003-12-10 | 514.91 |
| 2003-12-11 | 502.24 |
| 2003-12-12 | 509.24 |
| 2003-12-15 | 513.68 |
| 2003-12-16 | 508.22 |
| 2003-12-17 | 505.83 |
| 2003-12-18 | 507.44 |
| 2003-12-19 | 508.77 |
| 2003-12-22 | 512.96 |
| 2003-12-23 | 516.03 |
| 2003-12-24 | 521.77 |
| 2003-12-25 | . |
| 2003-12-26 | 522.01 |
| 2003-12-29 | 528.14 |
| 2003-12-30 | 535.01 |
| 2003-12-31 | 536.04 |
| 2004-01-01 | . |
| 2004-01-02 | 544.47 |
| 2004-01-05 | 558.00 |
| 2004-01-06 | 554.62 |
| 2004-01-07 | 541.34 |
| 2004-01-08 | 539.60 |
| 2004-01-09 | 537.18 |
| 2004-01-12 | 540.12 |
| 2004-01-13 | 542.62 |
| 2004-01-14 | 538.26 |
| 2004-01-15 | 523.08 |
| 2004-01-16 | 526.01 |
| 2004-01-19 | . |
| 2004-01-20 | 531.95 |
| 2004-01-21 | 530.35 |
| 2004-01-22 | 534.84 |
| 2004-01-23 | 533.86 |
| 2004-01-26 | 532.81 |
| 2004-01-27 | 534.67 |
| 2004-01-28 | 533.55 |
| 2004-01-29 | 517.43 |
| 2004-01-30 | 521.07 |
| 2004-02-02 | 514.89 |
| 2004-02-03 | 517.92 |
| 2004-02-04 | 516.86 |
| 2004-02-05 | 514.09 |
| 2004-02-06 | 518.35 |
| 2004-02-09 | 531.23 |
| 2004-02-10 | 532.17 |
| 2004-02-11 | 531.54 |
| 2004-02-12 | 550.68 |
| 2004-02-13 | 552.50 |
| 2004-02-16 | . |
| 2004-02-17 | 558.92 |
| 2004-02-18 | 560.43 |
| 2004-02-19 | 563.66 |
| 2004-02-20 | 552.22 |
| 2004-02-23 | 552.86 |
| 2004-02-24 | 551.59 |
| 2004-02-25 | 552.02 |
| 2004-02-26 | 551.11 |
| 2004-02-27 | 552.12 |
| 2004-03-01 | 568.44 |
| 2004-03-02 | 570.88 |
| 2004-03-03 | 553.79 |
| 2004-03-04 | 552.17 |
| 2004-03-05 | 565.93 |
| 2004-03-08 | 564.58 |
| 2004-03-09 | 556.56 |
| 2004-03-10 | 538.89 |
| 2004-03-11 | 528.59 |
| 2004-03-12 | 531.87 |
| 2004-03-15 | 523.29 |
| 2004-03-16 | 529.62 |
| 2004-03-17 | 532.01 |
| 2004-03-18 | 538.93 |
| 2004-03-19 | 538.96 |
| 2004-03-22 | 537.18 |
| 2004-03-23 | 534.25 |
| 2004-03-24 | 524.62 |
| 2004-03-25 | 523.07 |
| 2004-03-26 | 529.02 |
| 2004-03-29 | 536.41 |
| 2004-03-30 | 539.19 |
| 2004-03-31 | 541.81 |
| 2004-04-01 | 550.66 |
| 2004-04-02 | 555.38 |
| 2004-04-05 | 549.98 |
| 2004-04-06 | 548.63 |
| 2004-04-07 | 552.49 |
| 2004-04-08 | 551.10 |
| 2004-04-09 | . |
| 2004-04-12 | 551.10 |
| 2004-04-13 | 541.63 |
| 2004-04-14 | 526.27 |
| 2004-04-15 | 520.71 |
| 2004-04-16 | 529.74 |
| 2004-04-19 | 526.03 |
| 2004-04-20 | 523.83 |
| 2004-04-21 | 502.20 |
| 2004-04-22 | 501.19 |
| 2004-04-23 | 503.75 |
| 2004-04-26 | 509.14 |
| 2004-04-27 | 510.80 |
| 2004-04-28 | 488.65 |
| 2004-04-29 | 485.76 |
| 2004-04-30 | 479.05 |
| 2004-05-03 | 479.96 |
| 2004-05-04 | 494.74 |
| 2004-05-05 | 498.12 |
| 2004-05-06 | 488.82 |
| 2004-05-07 | 479.27 |
| 2004-05-10 | 462.44 |
| 2004-05-11 | 468.45 |
| 2004-05-12 | 472.36 |
| 2004-05-13 | 472.03 |
| 2004-05-14 | 463.56 |
| 2004-05-17 | 465.82 |
| 2004-05-18 | 462.19 |
| 2004-05-19 | 483.81 |
| 2004-05-20 | 475.49 |
| 2004-05-21 | 486.93 |
| 2004-05-24 | 486.52 |
| 2004-05-25 | 490.38 |
| 2004-05-26 | 498.76 |
| 2004-05-27 | 506.96 |
| 2004-05-28 | 504.78 |
| 2004-05-31 | . |
| 2004-06-01 | 509.28 |
| 2004-06-02 | 503.15 |
| 2004-06-03 | 500.06 |
| 2004-06-04 | 500.54 |
| 2004-06-07 | 510.54 |
| 2004-06-08 | 508.88 |
| 2004-06-09 | 498.38 |
| 2004-06-10 | 497.59 |
| 2004-06-11 | . |
| 2004-06-14 | 485.41 |
| 2004-06-15 | 486.62 |
| 2004-06-16 | 486.67 |
| 2004-06-17 | 491.04 |
| 2004-06-18 | 501.43 |
| 2004-06-21 | 500.05 |
| 2004-06-22 | 496.10 |
| 2004-06-23 | 497.19 |
| 2004-06-24 | 510.32 |
| 2004-06-25 | 514.54 |
| 2004-06-28 | 515.78 |
| 2004-06-29 | 507.11 |
| 2004-06-30 | 509.68 |
| 2004-07-01 | 507.67 |
| 2004-07-02 | 508.67 |
| 2004-07-05 | . |
| 2004-07-06 | 507.92 |
| 2004-07-07 | 514.67 |
| 2004-07-08 | 520.82 |
| 2004-07-09 | 521.96 |
| 2004-07-12 | 523.56 |
| 2004-07-13 | 522.22 |
| 2004-07-14 | 523.07 |
| 2004-07-15 | 524.39 |
| 2004-07-16 | 529.36 |
| 2004-07-19 | 519.55 |
| 2004-07-20 | 514.41 |
| 2004-07-21 | 514.26 |
| 2004-07-22 | 507.51 |
| 2004-07-23 | 499.69 |
| 2004-07-26 | 501.24 |
| 2004-07-27 | 503.03 |
| 2004-07-28 | 510.00 |
| 2004-07-29 | 519.91 |
| 2004-07-30 | 526.16 |
| 2004-08-02 | 525.53 |
| 2004-08-03 | 532.46 |
| 2004-08-04 | 532.26 |
| 2004-08-05 | 530.24 |
| 2004-08-06 | 527.70 |
| 2004-08-09 | 524.16 |
| 2004-08-10 | 526.99 |
| 2004-08-11 | 519.41 |
| 2004-08-12 | 526.71 |
| 2004-08-13 | 532.60 |
| 2004-08-16 | 542.59 |
| 2004-08-17 | 543.90 |
| 2004-08-18 | 539.41 |
| 2004-08-19 | 550.57 |
| 2004-08-20 | 552.42 |
| 2004-08-23 | 553.50 |
| 2004-08-24 | 539.63 |
| 2004-08-25 | 535.26 |
| 2004-08-26 | 540.13 |
| 2004-08-27 | 539.18 |
| 2004-08-30 | 540.52 |
| 2004-08-31 | 538.84 |
| 2004-09-01 | 541.49 |
| 2004-09-02 | 540.65 |
| 2004-09-03 | 536.63 |
| 2004-09-06 | . |
| 2004-09-07 | 530.75 |
| 2004-09-08 | 533.51 |
| 2004-09-09 | 533.41 |
| 2004-09-10 | 541.12 |
| 2004-09-13 | 540.46 |
| 2004-09-14 | 544.48 |
| 2004-09-15 | 539.86 |
| 2004-09-16 | 547.41 |
| 2004-09-17 | 557.20 |
| 2004-09-20 | 554.58 |
| 2004-09-21 | 563.75 |
| 2004-09-22 | 563.96 |
| 2004-09-23 | 565.23 |
| 2004-09-24 | 564.56 |
| 2004-09-27 | 562.54 |
| 2004-09-28 | 577.35 |
| 2004-09-29 | 580.87 |
| 2004-09-30 | 581.56 |
| 2004-10-01 | 589.09 |
| 2004-10-04 | 580.18 |
| 2004-10-05 | 584.39 |
| 2004-10-06 | 591.31 |
| 2004-10-07 | 595.99 |
| 2004-10-08 | 600.27 |
| 2004-10-11 | 595.40 |
| 2004-10-12 | 583.53 |
| 2004-10-13 | 566.03 |
| 2004-10-14 | 571.87 |
| 2004-10-15 | 575.46 |
| 2004-10-18 | 573.19 |
| 2004-10-19 | 569.87 |
| 2004-10-20 | 565.55 |
| 2004-10-21 | 576.04 |
| 2004-10-22 | 580.83 |
| 2004-10-25 | 580.17 |
| 2004-10-26 | 581.46 |
| 2004-10-27 | 588.08 |
| 2004-10-28 | 569.50 |
| 2004-10-29 | 568.38 |
| 2004-11-01 | 577.82 |
| 2004-11-02 | 574.81 |
| 2004-11-03 | 581.43 |
| 2004-11-04 | 584.51 |
| 2004-11-05 | 585.20 |
| 2004-11-08 | 584.36 |
| 2004-11-09 | 587.47 |
| 2004-11-10 | 595.43 |
| 2004-11-11 | 597.58 |
| 2004-11-12 | 599.62 |
| 2004-11-15 | 603.54 |
| 2004-11-16 | 600.25 |
| 2004-11-17 | 613.21 |
| 2004-11-18 | 611.44 |
| 2004-11-19 | 611.68 |
| 2004-11-22 | 604.26 |
| 2004-11-23 | 611.61 |
| 2004-11-24 | 614.32 |
| 2004-11-25 | . |
| 2004-11-26 | 626.78 |
| 2004-11-29 | 633.54 |
| 2004-11-30 | 631.30 |
| 2004-12-01 | 634.16 |
| 2004-12-02 | 622.91 |
| 2004-12-03 | 620.10 |
| 2004-12-06 | 616.47 |
| 2004-12-07 | 614.74 |
| 2004-12-08 | 595.12 |
| 2004-12-09 | 591.05 |
| 2004-12-10 | 593.12 |
| 2004-12-13 | 599.75 |
| 2004-12-14 | 597.64 |
| 2004-12-15 | 598.42 |
| 2004-12-16 | 597.99 |
| 2004-12-17 | 597.98 |
| 2004-12-20 | 610.31 |
| 2004-12-21 | 610.55 |
| 2004-12-22 | 611.96 |
| 2004-12-23 | 615.14 |
| 2004-12-24 | . |
| 2004-12-27 | 619.14 |
| 2004-12-28 | 616.48 |
| 2004-12-29 | 614.63 |
| 2004-12-30 | 616.12 |
| 2004-12-31 | 616.61 |
| 2005-01-03 | 613.65 |
| 2005-01-04 | 592.71 |
| 2005-01-05 | 589.98 |
| 2005-01-06 | 594.35 |
| 2005-01-07 | 587.94 |
| 2005-01-10 | 592.38 |
| 2005-01-11 | 597.13 |
| 2005-01-12 | 601.17 |
| 2005-01-13 | 595.97 |
| 2005-01-14 | 602.42 |
| 2005-01-17 | . |
| 2005-01-18 | 605.11 |
| 2005-01-19 | 604.31 |
| 2005-01-20 | 597.95 |
| 2005-01-21 | 606.59 |
| 2005-01-24 | 618.54 |
| 2005-01-25 | 610.31 |
| 2005-01-26 | 609.26 |
| 2005-01-27 | 610.81 |
#2005-01-28| 603.93
#2005-01-31| 610.99
#2005-02-01| 624.01
#2005-02-02| 629.99
#2005-02-03| 618.31
#2005-02-04| 618.39
#2005-02-07| 621.58
#2005-02-08| 615.14
#2005-02-09| 611.05
#2005-02-10| 618.66
#2005-02-11| 629.94
#2005-02-14| 635.27
#2005-02-15| 640.51
#2005-02-16| 645.36
#2005-02-17| 653.01
#2005-02-18| 658.48
#2005-02-21| .
#2005-02-22| 668.08
#2005-02-23| 663.74
#2005-02-24| 665.76
#2005-02-25| 679.12
#2005-02-28| 686.69
#2005-03-01| 678.27
#2005-03-02| 667.45
#2005-03-03| 677.69
#2005-03-04| 690.75
#2005-03-07| 685.88
#2005-03-08| 687.35
#2005-03-09| 690.47
#2005-03-10| 680.71
#2005-03-11| 683.15
#2005-03-14| 673.92
#2005-03-15| 671.58
#2005-03-16| 678.74
#2005-03-17| 686.83
#2005-03-18| 683.86
#2005-03-21| 674.36
#2005-03-22| 670.34
#2005-03-23| 650.21
#2005-03-24| 640.85
#2005-03-25| .
#2005-03-28| 636.32
#2005-03-29| 633.57
#2005-03-30| 636.09
#2005-03-31| 644.47
#2005-04-01| 646.31
#2005-04-04| 636.77
#2005-04-05| 634.44
#2005-04-06| 638.97
#2005-04-07| 645.40
#2005-04-08| 647.34
#2005-04-11| 646.71
#2005-04-12| 641.08
#2005-04-13| 636.37
#2005-04-14| 621.03
#2005-04-15| 613.96
#2005-04-18| 608.44
#2005-04-19| 617.71
#2005-04-20| 621.88
#2005-04-21| 617.43
#2005-04-22| 622.43
#2005-04-25| 618.24
#2005-04-26| 612.83
#2005-04-27| 603.21
#2005-04-28| 586.78
#2005-04-29| 593.90
#2005-05-02| 591.12
#2005-05-03| 595.96
#2005-05-04| 598.48
#2005-05-05| 605.63
#2005-05-06| 607.49
#2005-05-09| 608.25
#2005-05-10| 603.41
#2005-05-11| 595.23
#2005-05-12| 589.29
#2005-05-13| 576.05
#2005-05-16| 576.65
#2005-05-17| 579.35
#2005-05-18| 593.93
#2005-05-19| 591.79
#2005-05-20| 584.12
#2005-05-23| 591.14
#2005-05-24| 596.88
#2005-05-25| 593.56
#2005-05-26| 600.57
#2005-05-27| 605.44
#2005-05-30| .
#2005-05-31| 603.36
#2005-06-01| 611.34
#2005-06-02| 615.07
#2005-06-03| 614.91
#2005-06-06| 614.78
#2005-06-07| 611.90
#2005-06-08| 610.76
#2005-06-09| 599.82
#2005-06-10| 604.71
#2005-06-13| 607.07
#2005-06-14| 609.57
#2005-06-15| 614.82
#2005-06-16| 629.64
#2005-06-17| 639.78
#2005-06-20| 636.57
#2005-06-21| 630.26
#2005-06-22| 625.19
#2005-06-23| 623.06
#2005-06-24| 620.97
#2005-06-27| 621.73
#2005-06-28| 625.04
#2005-06-29| 625.63
#2005-06-30| 624.40
#2005-07-01| 622.98
#2005-07-04| .
#2005-07-05| 624.42
#2005-07-06| 633.85
#2005-07-07| 621.99
#2005-07-08| 628.34
#2005-07-11| 637.26
#2005-07-12| 643.22
#2005-07-13| 637.72
#2005-07-14| 640.49
#2005-07-15| 631.42
#2005-07-18| 628.08
#2005-07-19| 626.05
#2005-07-20| 636.75
#2005-07-21| 648.33
#2005-07-22| 654.44
#2005-07-25| 655.67
#2005-07-26| 647.12
#2005-07-27| 650.06
#2005-07-28| 656.73
#2005-07-29| 663.43
#2005-08-01| 660.90
#2005-08-02| 669.27
#2005-08-03| 687.62
#2005-08-04| 687.00
#2005-08-05| 685.61
#2005-08-08| 695.04
#2005-08-09| 698.64
#2005-08-10| 703.65
#2005-08-11| 711.91
#2005-08-12| 716.91
#2005-08-15| 717.96
#2005-08-16| 707.31
#2005-08-17| 694.86
#2005-08-18| 683.48
#2005-08-19| 690.93
#2005-08-22| 708.62
#2005-08-23| 703.39
#2005-08-24| 688.20
#2005-08-25| 688.23
#2005-08-26| 686.41
#2005-08-29| 685.99
#2005-08-30| 681.94
#2005-08-31| 696.59
#2005-09-01| 717.72
#2005-09-02| 723.39
#2005-09-05| .
#2005-09-06| 720.07
#2005-09-07| 718.40
#2005-09-08| 715.22
#2005-09-09| 722.06
#2005-09-12| 723.62
#2005-09-13| 721.26
#2005-09-14| 730.33
#2005-09-15| 738.16
#2005-09-16| 761.21
#2005-09-19| 766.26
#2005-09-20| 764.26
#2005-09-21| 769.05
#2005-09-22| 760.22
#2005-09-23| 755.13
#2005-09-26| 769.02
#2005-09-27| 764.13
#2005-09-28| 777.36
#2005-09-29| 779.93
#2005-09-30| 785.64
#2005-10-03| 770.27
#2005-10-04| 771.26
#2005-10-05| 746.74
#2005-10-06| 757.92
#2005-10-07| 743.47
#2005-10-10| 751.34
#2005-10-11| 751.40
#2005-10-12| 751.63
#2005-10-13| 718.49
#2005-10-14| 722.76
#2005-10-17| 731.28
#2005-10-18| 730.05
#2005-10-19| 709.56
#2005-10-20| 711.68
#2005-10-21| 699.55
#2005-10-24| 720.37
#2005-10-25| 727.98
#2005-10-26| 739.92
#2005-10-27| 729.48
#2005-10-28| 724.36
#2005-10-31| 734.28
#2005-11-01| 737.05
#2005-11-02| 740.16
#2005-11-03| 756.07
#2005-11-04| 735.93
#2005-11-07| 740.94
#2005-11-08| 743.02
#2005-11-09| 743.93
#2005-11-10| 750.65
#2005-11-11| 760.91
#2005-11-14| 764.69
#2005-11-15| 766.75
#2005-11-16| 756.43
#2005-11-17| 775.98
#2005-11-18| 780.45
#2005-11-21| 787.34
#2005-11-22| 779.06
#2005-11-23| 784.63
#2005-11-24| .
#2005-11-25| 790.93
#2005-11-28| 783.82
#2005-11-29| 784.49
#2005-11-30| 778.21
#2005-12-01| 788.02
#2005-12-02| 809.12
#2005-12-05| 803.04
#2005-12-06| 807.59
#2005-12-07| 813.23
#2005-12-08| 820.98
#2005-12-09| 829.58
#2005-12-12| 840.57
#2005-12-13| 830.43
#2005-12-14| 832.66
#2005-12-15| 818.50
#2005-12-16| 826.41
#2005-12-19| 834.72
#2005-12-20| 836.44
#2005-12-21| 837.53
#2005-12-22| 839.40
#2005-12-23| 845.39
#2005-12-26| .
#2005-12-27| 847.45
#2005-12-28| 847.22
#2005-12-29| 853.25
#2005-12-30| 851.14
#2006-01-02| .
#2006-01-03| 881.53
#2006-01-04| 898.96
#2006-01-05| 879.17
#2006-01-06| 899.07
#2006-01-09| 900.20
#2006-01-10| 883.32
#2006-01-11| 895.56
#2006-01-12| 899.36
#2006-01-13| 902.55
#2006-01-16| .
#2006-01-17| 910.02
#2006-01-18| 905.02
#2006-01-19| 932.00
#2006-01-20| 933.55
#2006-01-23| 938.35
#2006-01-24| 933.53
#2006-01-25| 966.79
#2006-01-26| 968.02
#2006-01-27| 982.46
#2006-01-30| 980.22
#2006-01-31| 980.96
#2006-02-01| 998.42
#2006-02-02| 987.27
#2006-02-03| 967.49
#2006-02-06| 972.75
#2006-02-07| 956.55
#2006-02-08| 926.26
#2006-02-09| 949.66
#2006-02-10| 929.94
#2006-02-13| 917.95
#2006-02-14| 912.69
#2006-02-15| 925.91
#2006-02-16| 918.41
#2006-02-17| 959.11
#2006-02-20| .
#2006-02-21| 965.83
#2006-02-22| 971.54
#2006-02-23| 967.63
#2006-02-24| 954.91
#2006-02-27| 952.03
#2006-02-28| 934.48
#2006-03-01| 946.06
#2006-03-02| 945.02
#2006-03-03| 945.18
#2006-03-06| 940.50
#2006-03-07| 905.71
#2006-03-08| 902.04
#2006-03-09| 913.89
#2006-03-10| 911.02
#2006-03-13| 918.94
#2006-03-14| 934.80
#2006-03-15| 962.61
#2006-03-16| 969.75
#2006-03-17| 966.35
#2006-03-20| 972.85
#2006-03-21| 959.76
#2006-03-22| 959.47
#2006-03-23| 965.50
#2006-03-24| 989.99
#2006-03-27| 997.50
#2006-03-28| 989.73
#2006-03-29| 985.92
#2006-03-30|1034.31
#2006-03-31|1016.59
#2006-04-03|1053.09
#2006-04-04|1063.27
#2006-04-05|1077.96
#2006-04-06|1085.89
#2006-04-07|1054.50
#2006-04-10|1068.55
#2006-04-11|1077.96
#2006-04-12|1063.99
#2006-04-13|1061.44
#2006-04-14| .
#2006-04-17|1075.36
#2006-04-18|1106.84
#2006-04-19|1124.34
#2006-04-20|1098.52
#2006-04-21|1126.26
#2006-04-24|1126.78
#2006-04-25|1122.37
#2006-04-26|1126.67
#2006-04-27|1106.80
#2006-04-28|1109.15
#2006-05-01|1116.71
#2006-05-02|1155.68
#2006-05-03|1139.27
#2006-05-04|1169.80
#2006-05-05|1193.15
#2006-05-08|1181.98
#2006-05-09|1206.70
#2006-05-10|1221.98
#2006-05-11|1238.49
#2006-05-12|1197.10
#2006-05-15|1113.30
#2006-05-16|1093.30
#2006-05-17|1056.92
#2006-05-18|1042.66
#2006-05-19|1011.95
#2006-05-22| 959.00
#2006-05-23|1035.54
#2006-05-24|1000.85
#2006-05-25|1023.07
#2006-05-26|1056.69
#2006-05-29| .
#2006-05-30|1052.32
#2006-05-31|1054.95
#2006-06-01|1035.62
#2006-06-02|1050.96
#2006-06-05|1053.61
#2006-06-06| 996.36
#2006-06-07| 987.50
#2006-06-08| 914.02
#2006-06-09| 952.98
#2006-06-12| 936.46
#2006-06-13| 887.05
#2006-06-14| 898.50
#2006-06-15| 954.13
#2006-06-16| 945.78
#2006-06-19| 946.33
#2006-06-20| 965.08
#2006-06-21| 982.67
#2006-06-22| 980.92
#2006-06-23| 981.05
#2006-06-26| 989.58
#2006-06-27| 987.97
#2006-06-28| 978.23
#2006-06-29|1013.24
#2006-06-30|1055.45
#2006-07-03|1073.50
#2006-07-04| .
#2006-07-05|1033.89
#2006-07-06|1052.88
#2006-07-07|1072.09
#2006-07-10|1057.92
#2006-07-11|1060.64
#2006-07-12|1083.62
#2006-07-13|1050.56
#2006-07-14|1028.56
#2006-07-17|1003.23
#2006-07-18| 994.03
#2006-07-19|1035.50
#2006-07-20|1038.69
#2006-07-21|1010.12
#2006-07-24|1009.58
#2006-07-25|1023.25
#2006-07-26|1028.81
#2006-07-27|1069.08
#2006-07-28|1068.71
#2006-07-31|1064.26
#2006-08-01|1053.06
#2006-08-02|1084.94
#2006-08-03|1071.62
#2006-08-04|1097.09
#2006-08-07|1077.98
#2006-08-08|1078.35
#2006-08-09|1080.66
#2006-08-10|1063.95
#2006-08-11|1065.14
#2006-08-14|1062.88
#2006-08-15|1063.91
#2006-08-16|1091.67
#2006-08-17|1093.46
#2006-08-18|1067.86
#2006-08-21|1097.23
#2006-08-22|1098.29
#2006-08-23|1086.98
#2006-08-24|1071.24
#2006-08-25|1072.97
#2006-08-28|1076.61
#2006-08-29|1063.81
#2006-08-30|1085.84
#2006-08-31|1069.38
#2006-09-01|1083.64
#2006-09-04| .
#2006-09-05|1115.33
#2006-09-06|1095.16
#2006-09-07|1057.32
#2006-09-08|1043.04
#2006-09-11| 999.17
#2006-09-12|1008.11
#2006-09-13|1001.97
#2006-09-14|1014.23
#2006-09-15| 990.38
#2006-09-18|1006.78
#2006-09-19| 996.90
#2006-09-20| 995.20
#2006-09-21|1000.96
#2006-09-22| 987.56
#2006-09-25| 958.94
#2006-09-26| 986.82
#2006-09-27|1006.92
#2006-09-28|1013.74
#2006-09-29| 999.41
#2006-10-02|1020.17
#2006-10-03| 999.68
#2006-10-04| 974.05
#2006-10-05| 999.73
#2006-10-06| 996.61
#2006-10-09|1022.64
#2006-10-10|1028.60
#2006-10-11|1027.75
#2006-10-12|1047.69
#2006-10-13|1065.66
#2006-10-16|1079.48
#2006-10-17|1060.66
#2006-10-18|1081.90
#2006-10-19|1098.49
#2006-10-20|1104.03
#2006-10-23|1098.21
#2006-10-24|1101.17
#2006-10-25|1118.34
#2006-10-26|1116.70
#2006-10-27|1123.70
#2006-10-30|1110.91
#2006-10-31|1121.77
#2006-11-01|1142.71
#2006-11-02|1130.83
#2006-11-03|1131.23
#2006-11-06|1157.28
#2006-11-07|1170.18
#2006-11-08|1156.95
#2006-11-09|1155.15
#2006-11-10|1151.99
#2006-11-13|1117.74
#2006-11-14|1120.45
#2006-11-15|1117.26
#2006-11-16|1119.38
#2006-11-17|1081.88
#2006-11-20|1105.51
#2006-11-21|1110.52
#2006-11-22|1124.20
#2006-11-23| .
#2006-11-24|1133.76
#2006-11-27|1124.12
#2006-11-28|1113.61
#2006-11-29|1135.64
#2006-11-30|1148.46
#2006-12-01|1155.15
#2006-12-04|1167.58
#2006-12-05|1183.92
#2006-12-06|1183.31
#2006-12-07|1178.62
#2006-12-08|1164.68
#2006-12-11|1161.77
#2006-12-12|1158.39
#2006-12-13|1163.95
#2006-12-14|1181.86
#2006-12-15|1180.11
#2006-12-18|1171.51
#2006-12-19|1167.98
#2006-12-20|1170.52
#2006-12-21|1160.86
#2006-12-22|1154.81
#2006-12-25| .
#2006-12-26|1150.75
#2006-12-27|1169.33
#2006-12-28|1179.96
#2006-12-29|1176.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1158.48
#2007-01-04|1108.42
#2007-01-05|1081.47
#2007-01-08|1094.72
#2007-01-09|1093.57
#2007-01-10|1087.85
#2007-01-11|1120.89
#2007-01-12|1124.68
#2007-01-15| .
#2007-01-16|1116.35
#2007-01-17|1111.66
#2007-01-18|1120.32
#2007-01-19|1123.99
#2007-01-22|1129.63
#2007-01-23|1153.03
#2007-01-24|1174.59
#2007-01-25|1172.17
#2007-01-26|1146.02
#2007-01-29|1146.65
#2007-01-30|1157.22
#2007-01-31|1161.63
#2007-02-01|1190.58
#2007-02-02|1176.02
#2007-02-05|1169.67
#2007-02-06|1177.21
#2007-02-07|1199.83
#2007-02-08|1179.50
#2007-02-09|1187.78
#2007-02-12|1178.97
#2007-02-13|1198.96
#2007-02-14|1235.08
#2007-02-15|1237.82
#2007-02-16|1230.56
#2007-02-19| .
#2007-02-20|1237.73
#2007-02-21|1225.73
#2007-02-22|1253.28
#2007-02-23|1274.08
#2007-02-26|1290.55
#2007-02-27|1224.00
#2007-02-28|1192.67
#2007-03-01|1178.41
#2007-03-02|1173.75
#2007-03-05|1139.53
#2007-03-06|1162.23
#2007-03-07|1175.64
#2007-03-08|1196.78
#2007-03-09|1196.31
#2007-03-12|1203.63
#2007-03-13|1190.17
#2007-03-14|1151.91
#2007-03-15|1202.88
#2007-03-16|1203.51
#2007-03-19|1228.16
#2007-03-20|1240.90
#2007-03-21|1256.44
#2007-03-22|1280.48
#2007-03-23|1281.87
#2007-03-26|1278.21
#2007-03-27|1279.36
#2007-03-28|1266.30
#2007-03-29|1285.91
#2007-03-30|1296.50
#2007-04-02|1303.40
#2007-04-03|1331.98
#2007-04-04|1335.72
#2007-04-05|1341.74
#2007-04-06| .
#2007-04-09|1336.58
#2007-04-10|1365.90
#2007-04-11|1363.03
#2007-04-12|1360.93
#2007-04-13|1365.64
#2007-04-16|1391.11
#2007-04-17|1395.15
#2007-04-18|1371.13
#2007-04-19|1357.65
#2007-04-20|1382.59
#2007-04-23|1378.40
#2007-04-24|1358.74
#2007-04-25|1373.07
#2007-04-26|1356.74
#2007-04-27|1352.26
#2007-04-30|1352.06
#2007-05-01|1347.22
#2007-05-02|1364.56
#2007-05-03|1368.30
#2007-05-04|1415.42
#2007-05-07|1424.48
#2007-05-08|1388.78
#2007-05-09|1439.60
#2007-05-10|1398.43
#2007-05-11|1420.82
#2007-05-14|1399.05
#2007-05-15|1405.69
#2007-05-16|1406.05
#2007-05-17|1381.08
#2007-05-18|1397.38
#2007-05-21|1423.07
#2007-05-22|1421.42
#2007-05-23|1439.97
#2007-05-24|1413.64
#2007-05-25|1425.21
#2007-05-28| .
#2007-05-29|1424.09
#2007-05-30|1415.44
#2007-05-31|1450.11
#2007-06-01|1475.42
#2007-06-04|1480.78
#2007-06-05|1480.21
#2007-06-06|1439.54
#2007-06-07|1430.93
#2007-06-08|1407.39
#2007-06-11|1435.25
#2007-06-12|1423.20
#2007-06-13|1455.62
#2007-06-14|1485.62
#2007-06-15|1517.61
#2007-06-18|1524.01
#2007-06-19|1522.18
#2007-06-20|1535.76
#2007-06-21|1522.01
#2007-06-22|1514.19
#2007-06-25|1504.67
#2007-06-26|1489.35
#2007-06-27|1462.15
#2007-06-28|1489.28
#2007-06-29|1500.88
#2007-07-02|1537.18
#2007-07-03|1550.00
#2007-07-04| .
#2007-07-05|1561.85
#2007-07-06|1593.13
#2007-07-09|1621.41
#2007-07-10|1586.61
#2007-07-11|1603.97
#2007-07-12|1628.67
#2007-07-13|1620.58
#2007-07-16|1610.02
#2007-07-17|1589.73
#2007-07-18|1569.81
#2007-07-19|1612.31
#2007-07-20|1606.70
#2007-07-23|1632.43
#2007-07-24|1598.77
#2007-07-25|1554.05
#2007-07-26|1490.42
#2007-07-27|1442.02
#2007-07-30|1462.53
#2007-07-31|1516.34
#2007-08-01|1462.05
#2007-08-02|1458.50
#2007-08-03|1440.67
#2007-08-06|1396.92
#2007-08-07|1407.77
#2007-08-08|1444.86
#2007-08-09|1391.85
#2007-08-10|1318.79
#2007-08-13|1381.27
#2007-08-14|1349.84
#2007-08-15|1327.34
#2007-08-16|1233.38
#2007-08-17|1265.15
#2007-08-20|1296.50
#2007-08-21|1302.51
#2007-08-22|1369.79
#2007-08-23|1375.39
#2007-08-24|1401.88
#2007-08-27|1406.52
#2007-08-28|1380.68
#2007-08-29|1394.02
#2007-08-30|1421.38
#2007-08-31|1453.89
#2007-09-03| .
#2007-09-04|1469.37
#2007-09-05|1454.66
#2007-09-06|1492.32
#2007-09-07|1454.92
#2007-09-10|1432.86
#2007-09-11|1478.96
#2007-09-12|1483.71
#2007-09-13|1510.31
#2007-09-14|1494.43
#2007-09-17|1471.22
#2007-09-18|1498.70
#2007-09-19|1592.18
#2007-09-20|1614.37
#2007-09-21|1639.49
#2007-09-24|1686.36
#2007-09-25|1646.35
#2007-09-26|1651.26
#2007-09-27|1676.31
#2007-09-28|1693.57
#2007-10-01|1726.21
#2007-10-02|1693.75
#2007-10-03|1699.69
#2007-10-04|1677.69
#2007-10-05|1710.70
#2007-10-08|1675.57
#2007-10-09|1696.56
#2007-10-10|1733.50
#2007-10-11|1787.24
#2007-10-12|1771.41
#2007-10-15|1745.44
#2007-10-16|1707.80
#2007-10-17|1723.26
#2007-10-18|1714.10
#2007-10-19|1696.98
#2007-10-22|1621.99
#2007-10-23|1682.40
#2007-10-24|1652.75
#2007-10-25|1696.11
#2007-10-26|1740.64
#2007-10-29|1774.85
#2007-10-30|1740.48
#2007-10-31|1761.99
#2007-11-01|1712.84
#2007-11-02|1691.31
#2007-11-05|1656.90
#2007-11-06|1706.02
#2007-11-07|1715.99
#2007-11-08|1808.80
#2007-11-09|1770.87
#2007-11-12|1702.81
#2007-11-13|1684.70
#2007-11-14|1720.90
#2007-11-15|1674.04
#2007-11-16|1651.76
#2007-11-19|1575.79
#2007-11-20|1622.44
#2007-11-21|1553.07
#2007-11-22| .
#2007-11-23|1614.44
#2007-11-26|1613.60
#2007-11-27|1584.78
#2007-11-28|1636.94
#2007-11-29|1688.47
#2007-11-30|1710.28
#2007-12-03|1682.78
#2007-12-04|1660.68
#2007-12-05|1700.15
#2007-12-06|1677.13
#2007-12-07|1733.58
#2007-12-10|1747.22
#2007-12-11|1738.79
#2007-12-12|1737.36
#2007-12-13|1652.59
#2007-12-14|1610.13
#2007-12-17|1556.03
#2007-12-18|1565.70
#2007-12-19|1554.90
#2007-12-20|1547.33
#2007-12-21|1598.38
#2007-12-24|1618.43
#2007-12-25| .
#2007-12-26|1624.69
#2007-12-27|1641.03
#2007-12-28|1646.08
#2007-12-31|1628.35
#2008-01-01| .
#2008-01-02|1615.64
#2008-01-03|1640.06
#2008-01-04|1604.90
#2008-01-07|1551.62
#2008-01-08|1584.51
#2008-01-09|1545.34
#2008-01-10|1532.93
#2008-01-11|1560.90
#2008-01-14|1594.99
#2008-01-15|1549.72
#2008-01-16|1465.33
#2008-01-17|1436.06
#2008-01-18|1445.20
#2008-01-21| .
#2008-01-22|1373.25
#2008-01-23|1342.43
#2008-01-24|1451.77
#2008-01-25|1465.42
#2008-01-28|1437.30
#2008-01-29|1492.35
#2008-01-30|1501.61
#2008-01-31|1524.95
#2008-02-01|1626.00
#2008-02-04|1626.29
#2008-02-05|1558.94
#2008-02-06|1559.02
#2008-02-07|1515.44
#2008-02-08|1542.15
#2008-02-11|1526.16
#2008-02-12|1603.50
#2008-02-13|1585.96
#2008-02-14|1615.66
#2008-02-15|1593.69
#2008-02-18| .
#2008-02-19|1652.44
#2008-02-20|1639.39
#2008-02-21|1705.62
#2008-02-22|1688.39
#2008-02-25|1701.43
#2008-02-26|1720.12
#2008-02-27|1756.15
#2008-02-28|1731.85
#2008-02-29|1715.72
#2008-03-03|1719.63
#2008-03-04|1730.83
#2008-03-05|1764.77
#2008-03-06|1771.98
#2008-03-07|1725.63
#2008-03-10|1651.55
#2008-03-11|1653.28
#2008-03-12|1720.70
#2008-03-13|1714.91
#2008-03-14|1742.90
#2008-03-17|1628.05
#2008-03-18|1679.10
#2008-03-19|1612.81
#2008-03-20|1514.31
#2008-03-21| .
#2008-03-24|1519.05
#2008-03-25|1592.10
#2008-03-26|1620.92
#2008-03-27|1648.41
#2008-03-28|1639.17
#2008-03-31|1648.30
#2008-04-01|1636.55
#2008-04-02|1670.25
#2008-04-03|1695.35
#2008-04-04|1735.15
#2008-04-07|1782.71
#2008-04-08|1784.81
#2008-04-09|1812.08
#2008-04-10|1797.38
#2008-04-11|1786.39
#2008-04-14|1757.75
#2008-04-15|1777.71
#2008-04-16|1859.63
#2008-04-17|1843.88
#2008-04-18|1841.35
#2008-04-21|1862.40
#2008-04-22|1889.95
#2008-04-23|1911.73
#2008-04-24|1854.08
#2008-04-25|1861.24
#2008-04-28|1879.73
#2008-04-29|1818.45
#2008-04-30|1813.16
#2008-05-01|1803.56
#2008-05-02|1857.64
#2008-05-05|1867.50
#2008-05-06|1925.48
#2008-05-07|1911.24
#2008-05-08|1945.31
#2008-05-09|1906.87
#2008-05-12|1927.18
#2008-05-13|1938.69
#2008-05-14|1986.61
#2008-05-15|2014.81
#2008-05-16|2030.85
#2008-05-19|2071.55
#2008-05-20|1982.33
#2008-05-21|2000.73
#2008-05-22|2020.00
#2008-05-23|1953.20
#2008-05-26| .
#2008-05-27|1915.93
#2008-05-28|1926.97
#2008-05-29|1925.59
#2008-05-30|1904.60
#2008-06-02|1905.43
#2008-06-03|1916.03
#2008-06-04|1871.40
#2008-06-05|1870.67
#2008-06-06|1890.96
#2008-06-09|1892.45
#2008-06-10|1830.16
#2008-06-11|1787.37
#2008-06-12|1800.44
#2008-06-13|1804.28
#2008-06-16|1830.70
#2008-06-17|1864.82
#2008-06-18|1853.55
#2008-06-19|1887.46
#2008-06-20|1871.08
#2008-06-23|1861.13
#2008-06-24|1858.77
#2008-06-25|1820.84
#2008-06-26|1824.93
#2008-06-27|1860.64
#2008-06-30|1878.73
#2008-07-01|1806.13
#2008-07-02|1741.61
#2008-07-03|1703.88
#2008-07-04| .
#2008-07-07|1705.83
#2008-07-08|1635.93
#2008-07-09|1692.62
#2008-07-10|1695.94
#2008-07-11|1687.96
#2008-07-14|1712.98
#2008-07-15|1654.36
#2008-07-16|1600.09
#2008-07-17|1625.73
#2008-07-18|1590.45
#2008-07-21|1618.66
#2008-07-22|1603.59
#2008-07-23|1585.61
#2008-07-24|1511.56
#2008-07-25|1524.65
#2008-07-28|1570.47
#2008-07-29|1585.62
#2008-07-30|1644.96
#2008-07-31|1655.52
#2008-08-01|1571.80
#2008-08-04|1501.94
#2008-08-05|1491.69
#2008-08-06|1528.04
#2008-08-07|1513.75
#2008-08-08|1448.93
#2008-08-11|1431.63
#2008-08-12|1403.19
#2008-08-13|1409.00
#2008-08-14|1460.50
#2008-08-15|1395.89
#2008-08-18|1404.27
#2008-08-19|1377.65
#2008-08-20|1436.16
#2008-08-21|1485.19
#2008-08-22|1482.84
#2008-08-25|1467.51
#2008-08-26|1446.53
#2008-08-27|1475.63
#2008-08-28|1485.57
#2008-08-29|1484.75
#2008-09-01| .
#2008-09-02|1359.44
#2008-09-03|1315.01
#2008-09-04|1268.67
#2008-09-05|1207.30
#2008-09-08|1248.63
#2008-09-09|1177.24
#2008-09-10|1153.06
#2008-09-11|1161.46
#2008-09-12|1254.82
#2008-09-15|1199.55
#2008-09-16|1127.73
#2008-09-17|1080.99
#2008-09-18|1091.61
#2008-09-19|1220.93
#2008-09-22|1243.03
#2008-09-23|1189.67
#2008-09-24|1165.19
#2008-09-25|1161.00
#2008-09-26|1111.70
#2008-09-29| 989.59
#2008-09-30|1005.58
#2008-10-01| 980.06
#2008-10-02| 900.56
#2008-10-03| 942.34
#2008-10-06| 798.99
#2008-10-07| 816.26
#2008-10-08| 737.24
#2008-10-09| 776.92
#2008-10-10| 707.71
#2008-10-13| 799.19
#2008-10-14| 816.17
#2008-10-15| 695.59
#2008-10-16| 613.80
#2008-10-17| 652.32
#2008-10-20| 683.68
#2008-10-21| 673.74
#2008-10-22| 599.39
#2008-10-23| 569.68
#2008-10-24| 547.79
#2008-10-27| 521.27
#2008-10-28| 527.93
#2008-10-29| 624.44
#2008-10-30| 652.21
#2008-10-31| 674.49
#2008-11-03| 687.37
#2008-11-04| 754.10
#2008-11-05| 719.23
#2008-11-06| 615.63
#2008-11-07| 629.57
#2008-11-10| 679.73
#2008-11-11| 618.67
#2008-11-12| 582.32
#2008-11-13| 567.07
#2008-11-14| 578.80
#2008-11-17| 559.86
#2008-11-18| 556.65
#2008-11-19| 521.04
#2008-11-20| 468.86
#2008-11-21| 486.12
#2008-11-24| 583.34
#2008-11-25| 572.71
#2008-11-26| 597.99
#2008-11-27| .
#2008-11-28| 610.98
#2008-12-01| 538.33
#2008-12-02| 533.66
#2008-12-03| 528.66
#2008-12-04| 524.26
#2008-12-05| 489.38
#2008-12-08| 561.08
#2008-12-09| 572.42
#2008-12-10| 609.35
#2008-12-11| 611.68
#2008-12-12| 595.24
#2008-12-15| 620.40
#2008-12-16| 613.64
#2008-12-17| 647.46
#2008-12-18| 638.59
#2008-12-19| 599.42
#2008-12-22| 584.44
#2008-12-23| 587.83
#2008-12-24| 581.87
#2008-12-25| .
#2008-12-26| 582.37
#2008-12-29| 605.43
#2008-12-30| 612.14
#2008-12-31| 613.01
#2009-01-01| .
#2009-01-02| 662.26
#2009-01-05| 661.95
#2009-01-06| 704.68
#2009-01-07| 692.94
#2009-01-08| 670.94
#2009-01-09| 651.42
#2009-01-12| 622.14
#2009-01-13| 601.93
#2009-01-14| 554.81
#2009-01-15| 547.61
#2009-01-16| 586.64
#2009-01-19| .
#2009-01-20| 543.37
#2009-01-21| 543.59
#2009-01-22| 542.27
#2009-01-23| 533.44
#2009-01-26| 582.22
#2009-01-27| 590.05
#2009-01-28| 608.87
#2009-01-29| 590.36
#2009-01-30| 564.83
#2009-02-02| 553.88
#2009-02-03| 569.83
#2009-02-04| 615.27
#2009-02-05| 620.72
#2009-02-06| 657.57
#2009-02-09| 672.36
#2009-02-10| 639.55
#2009-02-11| 631.21
#2009-02-12| 613.85
#2009-02-13| 627.11
#2009-02-16| .
#2009-02-17| 590.08
#2009-02-18| 586.78
#2009-02-19| 602.75
#2009-02-20| 569.19
#2009-02-23| 568.24
#2009-02-24| 554.66
#2009-02-25| 549.58
#2009-02-26| 563.48
#2009-02-27| 543.93
#2009-03-02| 509.68
#2009-03-03| 500.79
#2009-03-04| 551.92
#2009-03-05| 522.56
#2009-03-06| 537.42
#2009-03-09| 526.37
#2009-03-10| 562.95
#2009-03-11| 583.24
#2009-03-12| 583.89
#2009-03-13| 594.58
#2009-03-16| 605.51
#2009-03-17| 579.55
#2009-03-18| 568.56
#2009-03-19| 635.90
#2009-03-20| 645.37
#2009-03-23| 682.68
#2009-03-24| 668.40
#2009-03-25| 664.94
#2009-03-26| 678.39
#2009-03-27| 658.86
#2009-03-30| 613.18
#2009-03-31| 641.02
#2009-04-01| 656.04
#2009-04-02| 715.65
#2009-04-03| 703.87
#2009-04-06| 674.45
#2009-04-07| 664.60
#2009-04-08| 669.70
#2009-04-09| 700.86
#2009-04-10| .
#2009-04-13| 706.80
#2009-04-14| 731.85
#2009-04-15| 713.40
#2009-04-16| 723.47
#2009-04-17| 717.27
#2009-04-20| 668.45
#2009-04-21| 670.26
#2009-04-22| 693.92
#2009-04-23| 703.83
#2009-04-24| 742.94
#2009-04-27| 733.12
#2009-04-28| 703.93
#2009-04-29| 728.56
#2009-04-30| 743.57
#2009-05-01| 753.31
#2009-05-04| 781.28
#2009-05-05| 797.03
#2009-05-06| 818.78
#2009-05-07| 823.37
#2009-05-08| 843.80
#2009-05-11| 839.10
#2009-05-12| 821.43
#2009-05-13| 767.68
#2009-05-14| 770.39
#2009-05-15| 786.97
#2009-05-18| 790.47
#2009-05-19| 831.24
#2009-05-20| 866.65
#2009-05-21| 824.96
#2009-05-22| 854.15
#2009-05-25| .
#2009-05-26| 857.75
#2009-05-27| 871.30
#2009-05-28| 874.30
#2009-05-29| 906.90
#2009-06-01| 968.11
#2009-06-02| 982.69
#2009-06-03| 929.76
#2009-06-04| 903.64
#2009-06-05| 930.31
#2009-06-08| 893.39
#2009-06-09| 915.67
#2009-06-10| 948.24
#2009-06-11| 956.13
#2009-06-12| 937.97
#2009-06-15| 888.94
#2009-06-16| 891.62
#2009-06-17| 833.85
#2009-06-18| 832.74
#2009-06-19| 852.99
#2009-06-22| 814.10
#2009-06-23| 807.37
#2009-06-24| 860.84
#2009-06-25| 845.20
#2009-06-26| 858.93
#2009-06-29| 871.71
#2009-06-30| 854.30
#2009-07-01| 884.38
#2009-07-02| 839.60
#2009-07-03| .
#2009-07-06| 782.69
#2009-07-07| 791.58
#2009-07-08| 771.19
#2009-07-09| 789.27
#2009-07-10| 774.27
#2009-07-13| 781.23
#2009-07-14| 815.55
#2009-07-15| 861.82
#2009-07-16| 860.23
#2009-07-17| 870.89
#2009-07-20| 904.90
#2009-07-21| 923.46
#2009-07-22| 919.48
#2009-07-23| 961.12
#2009-07-24| 952.78
#2009-07-27| 964.81
#2009-07-28| 926.97
#2009-07-29| 907.61
#2009-07-30| 957.89
#2009-07-31| 966.74
#2009-08-03|1033.37
#2009-08-04|1019.62
#2009-08-05|1007.55
#2009-08-06| 998.28
#2009-08-07| 991.89
#2009-08-10| 967.19
#2009-08-11| 937.22
#2009-08-12| 951.25
#2009-08-13| 984.90
#2009-08-14| 966.13
#2009-08-17| 916.79
#2009-08-18| 938.20
#2009-08-19| 943.39
#2009-08-20| 966.28
#2009-08-21| 994.08
#2009-08-24|1019.75
#2009-08-25|1012.08
#2009-08-26| 977.32
#2009-08-27| 965.88
#2009-08-28| 995.95
#2009-08-31| 986.34
#2009-09-01| 957.91
#2009-09-02| 945.20
#2009-09-03| 969.50
#2009-09-04| 990.28
#2009-09-07| .
#2009-09-08|1051.10
#2009-09-09|1052.96
#2009-09-10|1052.00
#2009-09-11|1085.21
#2009-09-14|1075.48
#2009-09-15|1081.66
#2009-09-16|1117.19
#2009-09-17|1122.09
#2009-09-18|1099.72
#2009-09-21|1062.96
#2009-09-22|1091.23
#2009-09-23|1085.86
#2009-09-24|1051.93
#2009-09-25|1038.37
#2009-09-28|1056.97
#2009-09-29|1046.67
#2009-09-30|1040.59
#2009-10-01|1008.24
#2009-10-02| 983.37
#2009-10-05|1005.12
#2009-10-06|1063.11
#2009-10-07|1058.82
#2009-10-08|1100.90
#2009-10-09|1090.16
#2009-10-12|1102.29
#2009-10-13|1095.64
#2009-10-14|1146.76
#2009-10-15|1142.95
#2009-10-16|1130.85
#2009-10-19|1156.52
#2009-10-20|1149.78
#2009-10-21|1158.57
#2009-10-22|1143.15
#2009-10-23|1150.97
#2009-10-26|1136.50
#2009-10-27|1102.40
#2009-10-28|1041.63
#2009-10-29|1088.93
#2009-10-30|1044.31
#2009-11-02|1064.89
#2009-11-03|1046.92
#2009-11-04|1097.88
#2009-11-05|1101.16
#2009-11-06|1110.28
#2009-11-09|1161.97
#2009-11-10|1152.95
#2009-11-11|1173.08
#2009-11-12|1163.67
#2009-11-13|1170.70
#2009-11-16|1226.04
#2009-11-17|1207.86
#2009-11-18|1229.53
#2009-11-19|1180.33
#2009-11-20|1172.91
#2009-11-23|1217.92
#2009-11-24|1199.62
#2009-11-25|1219.46
#2009-11-26| .
#2009-11-27|1182.80
#2009-11-30|1175.36
#2009-12-01|1231.80
#2009-12-02|1251.75
#2009-12-03|1229.93
#2009-12-04|1204.26
#2009-12-07|1200.41
#2009-12-08|1166.07
#2009-12-09|1161.53
#2009-12-10|1166.46
#2009-12-11|1177.97
#2009-12-14|1197.27
#2009-12-15|1191.63
#2009-12-16|1212.30
#2009-12-17|1172.03
#2009-12-18|1166.91
#2009-12-21|1185.06
#2009-12-22|1178.81
#2009-12-23|1201.42
#2009-12-24|1213.93
#2009-12-25| .
#2009-12-28|1226.38
#2009-12-29|1239.73
#2009-12-30|1229.47
#2009-12-31|1243.55
#2010-01-01| .
#2010-01-04|1280.19
#2010-01-05|1290.52
#2010-01-06|1304.81
#2010-01-07|1298.91
#2010-01-08|1312.04
#2010-01-11|1327.96
#2010-01-12|1296.85
#2010-01-13|1294.76
#2010-01-14|1315.07
#2010-01-15|1292.67
#2010-01-18| .
#2010-01-19|1315.89
#2010-01-20|1258.07
#2010-01-21|1213.74
#2010-01-22|1207.51
#2010-01-25|1198.88
#2010-01-26|1177.20
#2010-01-27|1164.29
#2010-01-28|1136.99
#2010-01-29|1144.22
#2010-02-01|1155.25
#2010-02-02|1192.06
#2010-02-03|1175.40
#2010-02-04|1110.83
#2010-02-05|1078.13
#2010-02-08|1096.20
#2010-02-09|1120.03
#2010-02-10|1099.25
#2010-02-11|1114.38
#2010-02-12|1107.26
#2010-02-15| .
#2010-02-16|1159.30
#2010-02-17|1168.50
#2010-02-18|1179.39
#2010-02-19|1162.83
#2010-02-22|1171.73
#2010-02-23|1144.37
#2010-02-24|1143.40
#2010-02-25|1102.81
#2010-02-26|1134.90
#2010-03-01|1146.62
#2010-03-02|1171.04
#2010-03-03|1211.31
#2010-03-04|1202.15
#2010-03-05|1236.56
#2010-03-08|1240.48
#2010-03-09|1229.81
#2010-03-10|1247.54
#2010-03-11|1233.35
#2010-03-12|1252.37
#2010-03-15|1222.29
#2010-03-16|1247.31
#2010-03-17|1273.40
#2010-03-18|1261.14
#2010-03-19|1231.65
#2010-03-22|1238.90
#2010-03-23|1254.81
#2010-03-24|1246.93
#2010-03-25|1258.98
#2010-03-26|1261.69
#2010-03-29|1288.04
#2010-03-30|1289.27
#2010-03-31|1302.10
#2010-04-01|1341.81
#2010-04-02| .
#2010-04-05|1343.10
#2010-04-06|1358.72
#2010-04-07|1343.89
#2010-04-08|1325.68
#2010-04-09|1352.94
#2010-04-12|1353.90
#2010-04-13|1329.76
#2010-04-14|1360.16
#2010-04-15|1360.59
#2010-04-16|1310.59
#2010-04-19|1287.53
#2010-04-20|1304.57
#2010-04-21|1279.98
#2010-04-22|1258.61
#2010-04-23|1280.39
#2010-04-26|1313.13
#2010-04-27|1260.88
#2010-04-28|1239.42
#2010-04-29|1258.71
#2010-04-30|1233.25
#2010-05-03|1225.06
#2010-05-04|1145.45
#2010-05-05|1132.43
#2010-05-06|1109.48
#2010-05-07|1076.01
#2010-05-10|1168.88
#2010-05-11|1145.41
#2010-05-12|1162.86
#2010-05-13|1170.63
#2010-05-14|1104.17
#2010-05-17|1089.41
#2010-05-18|1106.45
#2010-05-19|1040.27
#2010-05-20| 996.76
#2010-05-21|1029.49
#2010-05-24|1031.78
#2010-05-25| 992.55
#2010-05-26|1056.41
#2010-05-27|1093.75
#2010-05-28|1089.54
#2010-05-31| .
#2010-06-01|1091.42
#2010-06-02|1076.29
#2010-06-03|1078.81
#2010-06-04|1041.57
#2010-06-07|1015.47
#2010-06-08|1015.76
#2010-06-09|1052.42
#2010-06-10|1084.06
#2010-06-11|1072.73
#2010-06-14|1118.56
#2010-06-15|1127.80
#2010-06-16|1129.46
#2010-06-17|1125.86
#2010-06-18|1132.51
#2010-06-21|1174.29
#2010-06-22|1152.16
#2010-06-23|1134.15
#2010-06-24|1112.82
#2010-06-25|1091.52
#2010-06-28|1114.77
#2010-06-29|1052.76
#2010-06-30|1033.80
#2010-07-01|1009.74
#2010-07-02|1031.04
#2010-07-05| .
#2010-07-06|1062.72
#2010-07-07|1063.95
#2010-07-08|1077.36
#2010-07-09|1092.79
#2010-07-12|1079.35
#2010-07-13|1104.83
#2010-07-14|1104.35
#2010-07-15|1092.68
#2010-07-16|1079.69
#2010-07-19|1074.05
#2010-07-20|1094.95
#2010-07-21|1119.44
#2010-07-22|1150.67
#2010-07-23|1162.66
#2010-07-26|1173.84
#2010-07-27|1173.78
#2010-07-28|1177.18
#2010-07-29|1172.77
#2010-07-30|1165.28
#2010-08-02|1223.05
#2010-08-03|1223.12
#2010-08-04|1221.09
#2010-08-05|1221.77
#2010-08-06|1224.81
#2010-08-09|1231.76
#2010-08-10|1194.61
#2010-08-11|1150.47
#2010-08-12|1146.40
#2010-08-13|1142.61
#2010-08-16|1158.42
#2010-08-17|1175.59
#2010-08-18|1163.23
#2010-08-19|1145.49
#2010-08-20|1125.00
#2010-08-23|1129.36
#2010-08-24|1098.34
#2010-08-25|1074.75
#2010-08-26|1107.73
#2010-08-27|1108.68
#2010-08-30|1111.65
#2010-08-31|1118.93
#2010-09-01|1171.92
#2010-09-02|1173.67
#2010-09-03|1189.47
#2010-09-06| .
#2010-09-07|1164.42
#2010-09-08|1190.00
#2010-09-09|1203.75
#2010-09-10|1199.49
#2010-09-13|1230.45
#2010-09-14|1239.09
#2010-09-15|1235.31
#2010-09-16|1232.73
#2010-09-17|1231.06
#2010-09-20|1243.09
#2010-09-21|1234.63
#2010-09-22|1261.32
#2010-09-23|1258.64
#2010-09-24|1278.33
#2010-09-27|1275.45
#2010-09-28|1286.97
#2010-09-29|1285.85
#2010-09-30|1280.98
#2010-10-01|1301.00
#2010-10-04|1281.44
#2010-10-05|1321.31
#2010-10-06|1352.75
#2010-10-07|1340.12
#2010-10-08|1357.40
#2010-10-11|1352.53
#2010-10-12|1335.62
#2010-10-13|1387.12
#2010-10-14|1407.52
#2010-10-15|1395.98
#2010-10-18|1379.29
#2010-10-19|1330.65
#2010-10-20|1367.84
#2010-10-21|1375.73
#2010-10-22|1359.97
#2010-10-25|1392.73
#2010-10-26|1376.34
#2010-10-27|1339.46
#2010-10-28|1359.54
#2010-10-29|1355.82
#2010-11-01|1368.74
#2010-11-02|1390.05
#2010-11-03|1387.14
#2010-11-04|1461.45
#2010-11-05|1474.55
#2010-11-08|1462.08
#2010-11-09|1499.95
#2010-11-10|1459.16
#2010-11-11|1480.71
#2010-11-12|1457.06
#2010-11-15|1456.53
#2010-11-16|1388.55
#2010-11-17|1396.84
#2010-11-18|1428.14
#2010-11-19|1416.11
#2010-11-22|1401.78
#2010-11-23|1365.52
#2010-11-24|1386.35
#2010-11-25| .
#2010-11-26|1371.07
#2010-11-29|1337.18
#2010-11-30|1342.69
#2010-12-01|1387.19
#2010-12-02|1438.08
#2010-12-03|1460.98
#2010-12-06|1472.46
#2010-12-07|1497.22
#2010-12-08|1465.87
#2010-12-09|1466.27
#2010-12-10|1475.12
#2010-12-13|1507.38
#2010-12-14|1501.22
#2010-12-15|1495.31
#2010-12-16|1483.79
#2010-12-17|1477.86
#2010-12-20|1485.14
#2010-12-21|1516.70
#2010-12-22|1519.84
#2010-12-23|1513.75
#2010-12-24| .
#2010-12-27|1517.06
#2010-12-28|1517.94
#2010-12-29|1537.76
#2010-12-30|1538.84
#2010-12-31|1541.86
#2011-01-03|1538.04
#2011-01-04|1539.37
#2011-01-05|1512.32
#2011-01-06|1500.46
#2011-01-07|1497.11
#2011-01-10|1478.52
#2011-01-11|1504.00
#2011-01-12|1545.91
#2011-01-13|1549.02
#2011-01-14|1528.14
#2011-01-17| .
#2011-01-18|1547.01
#2011-01-19|1524.18
#2011-01-20|1466.94
#2011-01-21|1489.40
#2011-01-24|1506.69
#2011-01-25|1474.54
#2011-01-26|1503.89
#2011-01-27|1510.24
#2011-01-28|1466.95
#2011-01-31|1477.40
#2011-02-01|1515.81
#2011-02-02|1546.79
#2011-02-03|1531.22
#2011-02-04|1534.96
#2011-02-07|1559.68
#2011-02-08|1575.37
#2011-02-09|1552.15
#2011-02-10|1527.33
#2011-02-11|1547.44
#2011-02-14|1558.41
#2011-02-15|1545.11
#2011-02-16|1537.78
#2011-02-17|1533.09
#2011-02-18|1525.44
#2011-02-21| .
#2011-02-22|1516.84
#2011-02-23|1485.24
#2011-02-24|1478.24
#2011-02-25|1506.80
#2011-02-28|1536.03
#2011-03-01|1532.88
#2011-03-02|1537.86
#2011-03-03|1562.40
#2011-03-04|1553.96
#2011-03-07|1539.09
#2011-03-08|1514.37
#2011-03-09|1506.00
#2011-03-10|1445.25
#2011-03-11|1448.65
#2011-03-14|1455.53
#2011-03-15|1424.12
#2011-03-16|1406.31
#2011-03-17|1443.34
#2011-03-18|1457.78
#2011-03-21|1478.20
#2011-03-22|1477.12
#2011-03-23|1495.79
#2011-03-24|1525.22
#2011-03-25|1522.98
#2011-03-28|1515.92
#2011-03-29|1531.07
#2011-03-30|1549.87
#2011-03-31|1553.52
#2011-04-01|1577.87
#2011-04-04|1600.29
#2011-04-05|1603.85
#2011-04-06|1622.87
#2011-04-07|1601.72
#2011-04-08|1640.74
#2011-04-11|1645.45
#2011-04-12|1587.73
#2011-04-13|1590.90
#2011-04-14|1578.40
#2011-04-15|1572.97
#2011-04-18|1515.70
#2011-04-19|1543.13
#2011-04-20|1600.61
#2011-04-21|1621.36
#2011-04-22| .
#2011-04-25|1614.05
#2011-04-26|1613.83
#2011-04-27|1599.06
#2011-04-28|1617.53
#2011-04-29|1626.49
#2011-05-02|1631.66
#2011-05-03|1584.81
#2011-05-04|1545.15
#2011-05-05|1504.58
#2011-05-06|1533.41
#2011-05-09|1505.42
#2011-05-10|1536.05
#2011-05-11|1513.56
#2011-05-12|1474.64
#2011-05-13|1465.08
#2011-05-16|1482.19
#2011-05-17|1456.33
#2011-05-18|1475.78
#2011-05-19|1475.95
#2011-05-20|1466.62
#2011-05-23|1425.95
#2011-05-24|1453.67
#2011-05-25|1464.00
#2011-05-26|1472.90
#2011-05-27|1511.49
#2011-05-30| .
#2011-05-31|1526.05
#2011-06-01|1518.95
#2011-06-02|1487.32
#2011-06-03|1479.53
#2011-06-06|1481.01
#2011-06-07|1499.41
#2011-06-08|1469.29
#2011-06-09|1484.13
#2011-06-10|1445.13
#2011-06-13|1448.14
#2011-06-14|1461.82
#2011-06-15|1434.56
#2011-06-16|1411.00
#2011-06-17|1418.28
#2011-06-20|1413.94
#2011-06-21|1448.98
#2011-06-22|1453.33
#2011-06-23|1396.85
#2011-06-24|1415.23
#2011-06-27|1425.11
#2011-06-28|1449.76
#2011-06-29|1486.00
#2011-06-30|1512.53
#2011-07-01|1520.49
#2011-07-04| .
#2011-07-05|1523.30
#2011-07-06|1512.62
#2011-07-07|1544.52
#2011-07-08|1513.86
#2011-07-11|1474.85
#2011-07-12|1461.86
#2011-07-13|1503.65
#2011-07-14|1487.68
#2011-07-15|1477.98
#2011-07-18|1444.05
#2011-07-19|1475.85
#2011-07-20|1486.74
#2011-07-21|1499.25
#2011-07-22|1508.38
#2011-07-25|1504.30
#2011-07-26|1510.67
#2011-07-27|1495.18
#2011-07-28|1477.31
#2011-07-29|1465.79
#2011-08-01|1443.99
#2011-08-02|1413.10
#2011-08-03|1377.47
#2011-08-04|1300.05
#2011-08-05|1262.97
#2011-08-08|1189.30
#2011-08-09|1207.51
#2011-08-10|1182.22
#2011-08-11|1229.86
#2011-08-12|1261.40
#2011-08-15|1286.74
#2011-08-16|1281.71
#2011-08-17|1296.21
#2011-08-18|1207.96
#2011-08-19|1198.47
#2011-08-22|1198.55
#2011-08-23|1194.15
#2011-08-24|1209.27
#2011-08-25|1202.45
#2011-08-26|1209.93
#2011-08-29|1239.60
#2011-08-30|1267.67
#2011-08-31|1313.10
#2011-09-01|1296.85
#2011-09-02|1261.46
#2011-09-05| .
#2011-09-06|1208.94
#2011-09-07|1250.82
#2011-09-08|1269.13
#2011-09-09|1211.03
#2011-09-12|1179.50
#2011-09-13|1191.58
#2011-09-14|1193.79
#2011-09-15|1224.44
#2011-09-16|1224.53
#2011-09-19|1168.36
#2011-09-20|1190.21
#2011-09-21|1153.28
#2011-09-22|1043.64
#2011-09-23|1032.95
#2011-09-26|1029.85
#2011-09-27|1110.26
#2011-09-28|1076.56
#2011-09-29|1057.67
#2011-09-30|1030.87
#2011-10-03|1006.00
#2011-10-04| 964.92
#2011-10-05|1012.90
#2011-10-06|1063.59
#2011-10-07|1082.66
#2011-10-10|1117.43
#2011-10-11|1108.78
#2011-10-12|1149.08
#2011-10-13|1117.95
#2011-10-14|1143.96
#2011-10-17|1122.02
#2011-10-18|1095.47
#2011-10-19|1105.63
#2011-10-20|1061.24
#2011-10-21|1111.10
#2011-10-24|1164.78
#2011-10-25|1155.75
#2011-10-26|1149.24
#2011-10-27|1243.71
#2011-10-28|1260.53
#2011-10-31|1191.26
#2011-11-01|1129.31
#2011-11-02|1168.65
#2011-11-03|1195.15
#2011-11-04|1193.34
#2011-11-07|1198.96
#2011-11-08|1217.04
#2011-11-09|1178.30
#2011-11-10|1163.34
#2011-11-11|1199.62
#2011-11-14|1176.67
#2011-11-15|1162.43
#2011-11-16|1158.82
#2011-11-17|1130.69
#2011-11-18|1106.94
#2011-11-21|1039.80
#2011-11-22|1038.15
#2011-11-23|1012.38
#2011-11-24| .
#2011-11-25|1021.97
#2011-11-28|1064.49
#2011-11-29|1066.36
#2011-11-30|1141.25
#2011-12-01|1132.74
#2011-12-02|1148.77
#2011-12-05|1166.09
#2011-12-06|1145.66
#2011-12-07|1144.77
#2011-12-08|1109.41
#2011-12-09|1122.23
#2011-12-12|1073.51
#2011-12-13|1079.37
#2011-12-14|1031.51
#2011-12-15|1040.56
#2011-12-16|1050.19
#2011-12-19|1037.38
#2011-12-20|1068.56
#2011-12-21|1062.66
#2011-12-22|1079.01
#2011-12-23|1084.76
#2011-12-26| .
#2011-12-27|1086.94
#2011-12-28|1058.83
#2011-12-29|1062.72
#2011-12-30|1077.18
#2012-01-02| .
#2012-01-03|1140.31
#2012-01-04|1130.71
#2012-01-05|1110.36
#2012-01-06|1110.02
#2012-01-09|1106.09
#2012-01-10|1141.95
#2012-01-11|1137.99
#2012-01-12|1155.60
#2012-01-13|1145.05
#2012-01-16| .
#2012-01-17|1184.51
#2012-01-18|1196.03
#2012-01-19|1212.84
#2012-01-20|1206.00
#2012-01-23|1229.02
#2012-01-24|1214.84
#2012-01-25|1208.90
#2012-01-26|1269.52
#2012-01-27|1252.46
#2012-01-30|1231.34
#2012-01-31|1233.95
#2012-02-01|1277.41
#2012-02-02|1301.83
#2012-02-03|1315.29
#2012-02-06|1303.02
#2012-02-07|1291.45
#2012-02-08|1289.20
#2012-02-09|1289.09
#2012-02-10|1250.76
#2012-02-13|1269.69
#2012-02-14|1245.06
#2012-02-15|1235.04
#2012-02-16|1222.12
#2012-02-17|1238.91
#2012-02-20| .
#2012-02-21|1261.79
#2012-02-22|1248.51
#2012-02-23|1255.45
#2012-02-24|1270.64
#2012-02-27|1264.38
#2012-02-28|1279.55
#2012-02-29|1270.69
#2012-03-01|1270.51
#2012-03-02|1254.64
#2012-03-05|1219.92
#2012-03-06|1177.53
#2012-03-07|1183.56
#2012-03-08|1214.05
#2012-03-09|1215.48
#2012-03-12|1204.91
#2012-03-13|1229.19
#2012-03-14|1207.57
#2012-03-15|1216.66
#2012-03-16|1233.88
#2012-03-19|1242.96
#2012-03-20|1201.75
#2012-03-21|1193.47
#2012-03-22|1159.05
#2012-03-23|1171.05
#2012-03-26|1182.45
#2012-03-27|1184.98
#2012-03-28|1147.46
#2012-03-29|1142.81
#2012-03-30|1162.36
#2012-04-02|1185.82
#2012-04-03|1177.38
#2012-04-04|1127.42
#2012-04-05|1144.27
#2012-04-06| .
#2012-04-09|1142.80
#2012-04-10|1099.19
#2012-04-11|1117.76
#2012-04-12|1149.29
#2012-04-13|1130.64
#2012-04-16|1124.74
#2012-04-17|1155.39
#2012-04-18|1158.57
#2012-04-19|1157.00
#2012-04-20|1171.57
#2012-04-23|1127.59
#2012-04-24|1145.14
#2012-04-25|1163.99
#2012-04-26|1176.84
#2012-04-27|1191.22
#2012-04-30|1178.85
#2012-05-01|1194.71
#2012-05-02|1175.54
#2012-05-03|1163.74
#2012-05-04|1120.10
#2012-05-07|1120.79
#2012-05-08|1082.05
#2012-05-09|1082.21
#2012-05-10|1096.55
#2012-05-11|1085.94
#2012-05-14|1048.41
#2012-05-15|1025.68
#2012-05-16|1015.84
#2012-05-17| 997.03
#2012-05-18| 985.93
#2012-05-21| 999.11
#2012-05-22|1026.26
#2012-05-23| 976.30
#2012-05-24| 993.04
#2012-05-25| 978.35
#2012-05-28| .
#2012-05-29|1014.00
#2012-05-30| 973.56
#2012-05-31| 961.74
#2012-06-01| 950.77
#2012-06-04| 957.28
#2012-06-05| 961.28
#2012-06-06|1007.37
#2012-06-07|1030.94
#2012-06-08| 998.91
#2012-06-11|1002.20
#2012-06-12|1012.54
#2012-06-13|1012.66
#2012-06-14|1002.08
#2012-06-15|1024.17
#2012-06-18|1028.05
#2012-06-19|1051.75
#2012-06-20|1063.35
#2012-06-21|1027.59
#2012-06-22| 997.73
#2012-06-25| 971.91
#2012-06-26| 976.23
#2012-06-27| 977.92
#2012-06-28| 968.30
#2012-06-29|1012.02
#2012-07-02|1018.24
#2012-07-03|1040.08
#2012-07-04| .
#2012-07-05|1035.75
#2012-07-06|1009.97
#2012-07-09| 995.73
#2012-07-10|1002.48
#2012-07-11| 998.76
#2012-07-12| 968.58
#2012-07-13|1000.75
#2012-07-16| 997.74
#2012-07-17| 985.61
#2012-07-18| 998.41
#2012-07-19|1012.45
#2012-07-20| 989.84
#2012-07-23| 953.48
#2012-07-24| 949.34
#2012-07-25| 949.94
#2012-07-26| 981.33
#2012-07-27|1000.98
#2012-07-30|1015.28
#2012-07-31|1009.73
#2012-08-01|1012.28
#2012-08-02| 983.56
#2012-08-03|1020.77
#2012-08-06|1038.41
#2012-08-07|1055.38
#2012-08-08|1064.03
#2012-08-09|1068.80
#2012-08-10|1072.63
#2012-08-13|1065.96
#2012-08-14|1065.19
#2012-08-15|1045.84
#2012-08-16|1059.73
#2012-08-17|1055.12
#2012-08-20|1045.32
#2012-08-21|1074.33
#2012-08-22|1053.58
#2012-08-23|1065.27
#2012-08-24|1046.79
#2012-08-27|1046.87
#2012-08-28|1040.24
#2012-08-29|1021.37
#2012-08-30| 994.44
#2012-08-31|1010.46
#2012-09-03| .
#2012-09-04|1003.53
#2012-09-05|1005.82
#2012-09-06|1047.27
#2012-09-07|1093.81
#2012-09-10|1100.86
#2012-09-11|1099.72
#2012-09-12|1091.71
#2012-09-13|1093.27
#2012-09-14|1177.56
#2012-09-17|1163.91
#2012-09-18|1153.60
#2012-09-19|1152.20
#2012-09-20|1127.34
#2012-09-21|1125.29
#2012-09-24|1107.40
#2012-09-25|1107.14
#2012-09-26|1067.52
#2012-09-27|1082.52
#2012-09-28|1080.02
#2012-10-01|1100.57
#2012-10-02|1090.01
#2012-10-03|1078.62
#2012-10-04|1076.82
#2012-10-05|1092.44
#2012-10-08|1075.98
#2012-10-09|1081.20
#2012-10-10|1075.21
#2012-10-11|1092.63
#2012-10-12|1084.69
#2012-10-15|1069.99
#2012-10-16|1095.12
#2012-10-17|1133.63
#2012-10-18|1137.55
#2012-10-19|1118.81
#2012-10-22|1121.39
#2012-10-23|1088.78
#2012-10-24|1100.34
#2012-10-25|1099.79
#2012-10-26|1102.25
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1100.99
#2012-11-01|1117.65
#2012-11-02|1117.72
#2012-11-05|1104.36
#2012-11-06|1112.22
#2012-11-07|1093.68
#2012-11-08|1085.43
#2012-11-09|1081.15
#2012-11-12|1073.67
#2012-11-13|1068.26
#2012-11-14|1043.93
#2012-11-15|1034.74
#2012-11-16|1019.74
#2012-11-19|1055.78
#2012-11-20|1056.38
#2012-11-21|1050.82
#2012-11-22| .
#2012-11-23|1071.72
#2012-11-26|1070.14
#2012-11-27|1066.30
#2012-11-28|1054.04
#2012-11-29|1087.46
#2012-11-30|1084.51
#2012-12-03|1095.78
#2012-12-04|1098.72
#2012-12-05|1110.57
#2012-12-06|1125.75
#2012-12-07|1124.08
#2012-12-10|1125.11
#2012-12-11|1137.98
#2012-12-12|1156.40
#2012-12-13|1163.65
#2012-12-14|1169.79
#2012-12-17|1184.08
#2012-12-18|1204.33
#2012-12-19|1205.52
#2012-12-20|1202.29
#2012-12-21|1191.56
#2012-12-24|1191.79
#2012-12-25|1192.13
#2012-12-26|1193.30
#2012-12-27|1205.49
#2012-12-28|1200.99
#2012-12-31|1200.63
#2013-01-01|1200.63
#2013-01-02|1253.00
#2013-01-03|1242.93
#2013-01-04|1223.97
#2013-01-07|1219.82
#2013-01-08|1209.52
#2013-01-09|1212.70
#2013-01-10|1218.47
#2013-01-11|1208.92
#2013-01-14|1206.23
#2013-01-15|1200.39
#2013-01-16|1184.38
#2013-01-17|1182.79
#2013-01-18|1178.76
#2013-01-21|1190.82
#2013-01-22|1187.75
#2013-01-23|1185.39
#2013-01-24|1194.17
#2013-01-25|1185.49
#2013-01-28|1173.53
#2013-01-29|1191.92
#2013-01-30|1184.84
#2013-01-31|1187.61
#2013-02-01|1212.51
#2013-02-04|1190.49
#2013-02-05|1187.26
#2013-02-06|1190.81
#2013-02-07|1184.02
#2013-02-08|1194.20
#2013-02-11|1180.49
#2013-02-12|1179.17
#2013-02-13|1195.14
#2013-02-14|1188.46
#2013-02-15|1182.10
#2013-02-18|1166.90
#2013-02-19|1171.79
#2013-02-20|1142.46
#2013-02-21|1105.01
#2013-02-22|1105.53
#2013-02-25|1114.06
#2013-02-26|1100.61
#2013-02-27|1110.34
#2013-02-28|1111.55
#2013-03-01|1077.50
#2013-03-04|1056.37
#2013-03-05|1088.17
#2013-03-06|1080.07
#2013-03-07|1087.53
#2013-03-08|1082.13
#2013-03-11|1086.78
#2013-03-12|1090.21
#2013-03-13|1075.92
#2013-03-14|1077.33
#2013-03-15|1079.81
#2013-03-18|1065.04
#2013-03-19|1033.14
#2013-03-20|1032.27
#2013-03-21|1030.60
#2013-03-22|1026.24
#2013-03-25|1011.38
#2013-03-26|1015.30
#2013-03-27|1010.30
#2013-03-28|1008.99
#2013-03-29|1009.07
#2013-04-01|1010.74
#2013-04-02|1004.31
#2013-04-03| 983.16
#2013-04-04| 979.77
#2013-04-05| 978.65
#2013-04-08| 979.58
#2013-04-09|1013.48
#2013-04-10|1022.39
#2013-04-11|1015.81
#2013-04-12| 994.54
#2013-04-15| 944.92
#2013-04-16| 949.07
#2013-04-17| 919.00
#2013-04-18| 920.24
#2013-04-19| 932.50
#2013-04-22| 927.20
#2013-04-23| 936.47
#2013-04-24| 957.95
#2013-04-25| 984.64
#2013-04-26| 970.17
#2013-04-29| 976.61
#2013-04-30| 964.65
#2013-05-01| 961.29
#2013-05-02| 959.19
#2013-05-03| 989.41
#2013-05-06| 986.03
#2013-05-07| 993.28
#2013-05-08|1008.33
#2013-05-09|1008.87
#2013-05-10| 985.43
#2013-05-13| 979.44
#2013-05-14| 967.34
#2013-05-15| 951.65
#2013-05-16| 952.47
#2013-05-17| 951.82
#2013-05-20| 947.61
#2013-05-21| 967.49
#2013-05-22| 977.95
#2013-05-23| 949.19
#2013-05-24| 944.18
#2013-05-27| 943.86
#2013-05-28| 943.20
#2013-05-29| 942.63
#2013-05-30| 962.07
#2013-05-31| 944.74
#2013-06-03| 950.80
#2013-06-04| 948.90
#2013-06-05| 929.67
#2013-06-06| 922.50
#2013-06-07| 936.71
#2013-06-10| 921.91
#2013-06-11| 904.99
#2013-06-12| 904.12
#2013-06-13| 914.18
#2013-06-14| 930.47
#2013-06-17| 928.38
#2013-06-18| 924.92
#2013-06-19| 919.81
#2013-06-20| 867.02
#2013-06-21| 854.41
#2013-06-24| 828.65
#2013-06-25| 838.09
#2013-06-26| 827.36
#2013-06-27| 832.46
#2013-06-28| 829.33
#2013-07-01| 848.32
#2013-07-02| 842.42
#2013-07-03| 825.14
#2013-07-04| 843.24
#2013-07-05| 803.26
#2013-07-08| 813.80
#2013-07-09| 827.08
#2013-07-10| 823.63
#2013-07-11| 866.52
#2013-07-12| 858.91
#2013-07-15| 859.13
#2013-07-16| 873.85
#2013-07-17| 889.67
#2013-07-18| 895.58
#2013-07-19| 894.91
#2013-07-22| 904.30
#2013-07-23| 926.82
#2013-07-24| 927.06
#2013-07-25| 909.25
#2013-07-26| 911.36
#2013-07-29| 917.94
#2013-07-30| 913.26
#2013-07-31| 905.88
#2013-08-01| 925.68
#2013-08-02| 924.90
#2013-08-05| 930.05
#2013-08-06| 911.12
#2013-08-07| 906.21
#2013-08-08| 933.07
#2013-08-09| 970.86
#2013-08-12| 982.77
#2013-08-13| 994.29
#2013-08-14| 999.19
#2013-08-15| 981.58
#2013-08-16|1001.06
#2013-08-19| 984.57
#2013-08-20| 977.08
#2013-08-21| 969.38
#2013-08-22| 979.78
#2013-08-23| 990.10
#2013-08-26| 988.97
#2013-08-27| 972.31
#2013-08-28| 967.80
#2013-08-29| 957.44
#2013-08-30| 949.08
#2013-09-02| 977.86
#2013-09-03| 979.15
#2013-09-04| 987.75
#2013-09-05| 991.71
#2013-09-06|1001.49
#2013-09-09|1012.19
#2013-09-10|1031.35
#2013-09-11|1036.62
#2013-09-12|1035.10
#2013-09-13|1021.14
#2013-09-16|1034.98
#2013-09-17|1028.09
#2013-09-18|1024.12
#2013-09-19|1056.90
#2013-09-20|1033.11
#2013-09-23|1029.89
#2013-09-24|1024.79
#2013-09-25|1033.44
#2013-09-26|1032.88
#2013-09-27|1022.18
#2013-09-30|1012.88
#2013-10-01|1003.18
#2013-10-02|1012.34
#2013-10-03|1000.52
#2013-10-04| 998.14
#2013-10-07| 996.36
#2013-10-08| 989.33
#2013-10-09| 973.94
#2013-10-10| 992.38
#2013-10-11|1004.68
#2013-10-14|1011.35
#2013-10-15|1029.53
#2013-10-16|1028.09
#2013-10-17|1037.70
#2013-10-18|1046.46
#2013-10-21|1052.49
#2013-10-22|1071.85
#2013-10-23|1057.00
#2013-10-24|1065.31
#2013-10-25|1064.75
#2013-10-28|1061.01
#2013-10-29|1058.99
#2013-10-30|1064.75
#2013-10-31|1045.91
#2013-11-01|1029.92
#2013-11-04|1048.98
#2013-11-05|1065.21
#2013-11-06|1069.98
#2013-11-07|1059.69
#2013-11-08|1053.13
#2013-11-11|1047.80
#2013-11-12|1036.68
#2013-11-13|1019.77
#2013-11-14|1031.37
#2013-11-15|1039.95
#2013-11-18|1047.48
#2013-11-19|1036.69
#2013-11-20|1041.63
#2013-11-21|1025.82
#2013-11-22|1017.98
#2013-11-25|1012.01
#2013-11-26| 998.14
#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|1070.26
#2014-03-04|1082.13
#2014-03-05|1084.82
#2014-03-06|1101.23
#2014-03-07|1068.53
#2014-03-10|1046.35
#2014-03-11|1044.78
#2014-03-12|1038.36
#2014-03-13|1031.14
#2014-03-14|1023.01
#2014-03-17|1045.53
#2014-03-18|1046.05
#2014-03-19|1028.88
#2014-03-20|1024.47
#2014-03-21|1033.87
#2014-03-24|1027.63
#2014-03-25|1052.68
#2014-03-26|1057.22
#2014-03-27|1050.93
#2014-03-28|1062.43
#2014-03-31|1069.37
#2014-04-01|1076.62
#2014-04-02|1085.97
#2014-04-03|1076.15
#2014-04-04|1095.66
#2014-04-07|1085.98
#2014-04-08|1103.52
#2014-04-09|1099.06
#2014-04-10|1099.94
#2014-04-11|1086.11
#2014-04-14|1098.40
#2014-04-15|1073.61
#2014-04-16|1083.47
#2014-04-17|1086.82
#2014-04-18|1085.66
#2014-04-21|1085.78
#2014-04-22|1087.47
#2014-04-23|1088.46
#2014-04-24|1093.81
#2014-04-25|1087.38
#2014-04-28|1076.23
#2014-04-29|1088.11
#2014-04-30|1095.61
#2014-05-01|1089.01
#2014-05-02|1099.74
#2014-05-05|1098.22
#2014-05-06|1098.86
#2014-05-07|1105.31
#2014-05-08|1107.18
#2014-05-09|1093.76
#2014-05-12|1120.70
#2014-05-13|1120.94
#2014-05-14|1127.05
#2014-05-15|1116.72
#2014-05-16|1102.74
#2014-05-19|1101.28
#2014-05-20|1093.46
#2014-05-21|1094.17
#2014-05-22|1101.10
#2014-05-23|1109.86
#2014-05-26|1111.41
#2014-05-27|1102.84
#2014-05-28|1088.15
#2014-05-29|1094.46
#2014-05-30|1067.35
#2014-06-02|1079.16
#2014-06-03|1073.11
#2014-06-04|1076.17
#2014-06-05|1079.78
#2014-06-06|1089.32
#2014-06-09|1093.55
#2014-06-10|1083.70
#2014-06-11|1084.46
#2014-06-12|1073.33
#2014-06-13|1069.24
#2014-06-16|1074.79
#2014-06-17|1076.56
#2014-06-18|1086.43
#2014-06-19|1099.58
#2014-06-20|1099.57
#2014-06-23|1111.36
#2014-06-24|1104.69
#2014-06-25|1091.01
#2014-06-26|1093.67
#2014-06-27|1094.18
#2014-06-30|1094.58
#2014-07-01|1120.11
#2014-07-02|1129.81
#2014-07-03|1147.65
#2014-07-04|1146.92
#2014-07-07|1140.65
#2014-07-08|1136.01
#2014-07-09|1142.05
#2014-07-10|1128.15
#2014-07-11|1127.63
#2014-07-14|1140.05
#2014-07-15|1140.04
#2014-07-16|1165.85
#2014-07-17|1150.22
#2014-07-18|1146.75
#2014-07-21|1149.35
#2014-07-22|1170.83
#2014-07-23|1177.58
#2014-07-24|1179.23
#2014-07-25|1182.75
#2014-07-28|1181.51
#2014-07-29|1186.05
#2014-07-30|1168.84
#2014-07-31|1148.53
#2014-08-01|1133.38
#2014-08-04|1137.86
#2014-08-05|1131.99
#2014-08-06|1135.02
#2014-08-07|1121.79
#2014-08-08|1128.24
#2014-08-11|1154.31
#2014-08-12|1151.69
#2014-08-13|1139.32
#2014-08-14|1132.26
#2014-08-15|1133.17
#2014-08-18|1145.01
#2014-08-19|1127.79
#2014-08-20|1133.23
#2014-08-21|1129.22
#2014-08-22|1116.37
#2014-08-25|1118.82
#2014-08-26|1124.33
#2014-08-27|1128.13
#2014-08-28|1100.80
#2014-08-29|1107.74
#2014-09-01|1106.53
#2014-09-02|1108.31
#2014-09-03|1116.06
#2014-09-04|1115.92
#2014-09-05|1102.62
#2014-09-08|1093.21
#2014-09-09|1083.42
#2014-09-10|1076.30
#2014-09-11|1074.28
#2014-09-12|1071.44
#2014-09-15|1071.34
#2014-09-16|1068.66
#2014-09-17|1077.15
#2014-09-18|1078.84
#2014-09-19|1065.29
#2014-09-22|1030.35
#2014-09-23|1034.98
#2014-09-24|1049.58
#2014-09-25|1025.91
#2014-09-26|1019.04
#2014-09-29|1009.80
#2014-09-30|1010.43
#2014-10-01| 994.67
#2014-10-02| 973.75
#2014-10-03| 959.27
#2014-10-06| 977.17
#2014-10-07| 975.82
#2014-10-08| 960.35
#2014-10-09| 972.19
#2014-10-10| 939.73
#2014-10-13| 967.73
#2014-10-14| 976.79
#2014-10-15| 951.85
#2014-10-16| 956.82
#2014-10-17| 970.66
#2014-10-20| 963.04
#2014-10-21| 982.37
#2014-10-22| 968.96
#2014-10-23| 966.18
#2014-10-24| 956.36
#2014-10-27| 948.34
#2014-10-28| 970.97
#2014-10-29| 970.57
#2014-10-30| 950.31
#2014-10-31| 951.10
#2014-11-03| 949.70
#2014-11-04| 946.51
#2014-11-05| 946.74
#2014-11-06| 944.06
#2014-11-07| 957.43
#2014-11-10| 960.20
#2014-11-11| 953.46
#2014-11-12| 958.08
#2014-11-13| 955.15
#2014-11-14| 949.09
#2014-11-17| 957.61
#2014-11-18| 959.10
#2014-11-19| 948.29
#2014-11-20| 933.42
#2014-11-21| 973.31
#2014-11-24| 962.53
#2014-11-25| 959.79
#2014-11-26| 967.06
#2014-11-27| 955.23
#2014-11-28| 934.77
#2014-12-01| 927.08
#2014-12-02| 929.67
#2014-12-03| 937.73
#2014-12-04| 925.77
#2014-12-05| 912.69
#2014-12-08| 901.50
#2014-12-09| 895.95
#2014-12-10| 885.29
#2014-12-11| 865.13
#2014-12-12| 844.91
#2014-12-15| 817.95
#2014-12-16| 841.83
#2014-12-17| 849.26
#2014-12-18| 858.88
#2014-12-19| 876.40
#2014-12-22| 872.14
#2014-12-23| 872.45
#2014-12-24| 870.70
#2014-12-25| 870.17
#2014-12-26| 870.47
#2014-12-29| 883.24
#2014-12-30| 881.95
#2014-12-31| 880.08
#2015-01-01| 880.08
#2015-01-02| 866.74
#2015-01-05| 833.19
#2015-01-06| 840.93
#2015-01-07| 838.14
#2015-01-08| 862.00
#2015-01-09| 855.76
#2015-01-12| 845.04
#2015-01-13| 845.52
#2015-01-14| 802.09
#2015-01-15| 811.76
#2015-01-16| 826.90
#2015-01-19| 825.43
#2015-01-20| 840.06
#2015-01-21| 848.89
#2015-01-22| 862.39
#2015-01-23| 839.05
#2015-01-26| 843.73
#2015-01-27| 848.62
#2015-01-28| 853.71
#2015-01-29| 839.04
#2015-01-30| 845.04
#2015-02-02| 857.10
#2015-02-03| 896.12
#2015-02-04| 888.22
#2015-02-05| 901.99
#2015-02-06| 887.73
#2015-02-09| 901.35
#2015-02-10| 884.40
#2015-02-11| 877.58
#2015-02-12| 901.47
#2015-02-13| 932.26
#2015-02-16| 938.18
#2015-02-17| 930.60
#2015-02-18| 940.27
#2015-02-19| 934.49
#2015-02-20| 939.52
#2015-02-23| 924.63
#2015-02-24| 948.48
#2015-02-25| 949.56
#2015-02-26| 944.63
#2015-02-27| 944.69
#2015-03-02| 933.84
#2015-03-03| 926.29
#2015-03-04| 900.81
#2015-03-05| 906.51
#2015-03-06| 885.28
#2015-03-09| 888.19
#2015-03-10| 856.41
#2015-03-11| 852.34
#2015-03-12| 855.51
#2015-03-13| 830.09
#2015-03-16| 839.85
#2015-03-17| 847.39
#2015-03-18| 844.34
#2015-03-19| 855.19
#2015-03-20| 889.18
#2015-03-23| 905.63
#2015-03-24| 894.78
#2015-03-25| 900.79
#2015-03-26| 881.50
#2015-03-27| 863.28
#2015-03-30| 867.82
#2015-03-31| 852.59
#2015-04-01| 852.20
#2015-04-02| 847.44
#2015-04-03| 853.61
#2015-04-06| 857.97
#2015-04-07| 873.57
#2015-04-08| 872.19
#2015-04-09| 864.90
#2015-04-10| 865.97
#2015-04-13| 853.68
#2015-04-14| 880.47
#2015-04-15| 888.41
#2015-04-16| 890.87
#2015-04-17| 879.00
#2015-04-20| 890.39
#2015-04-21| 884.86
#2015-04-22| 889.54
#2015-04-23| 910.03
#2015-04-24| 929.69
#2015-04-27| 939.22
#2015-04-28| 947.80
#2015-04-29| 941.02
#2015-04-30| 927.68
#2015-05-01| 935.53
#2015-05-04| 936.50
#2015-05-05| 942.78
#2015-05-06| 942.42
#2015-05-07| 917.84
#2015-05-08| 936.55
#2015-05-11| 943.57
#2015-05-12| 945.77
#2015-05-13| 955.86
#2015-05-14| 954.76
#2015-05-15| 951.64
#2015-05-18| 939.31
#2015-05-19| 910.49
#2015-05-20| 915.76
#2015-05-21| 922.00
#2015-05-22| 914.52
#2015-05-25| 909.25
#2015-05-26| 890.09
#2015-05-27| 888.84
#2015-05-28| 883.26
#2015-05-29| 878.91
#2015-06-01| 866.56
#2015-06-02| 890.33
#2015-06-03| 892.22
#2015-06-04| 872.05
#2015-06-05| 860.99
#2015-06-08| 853.20
#2015-06-09| 856.56
#2015-06-10| 883.40
#2015-06-11| 876.92
#2015-06-12| 876.18
#2015-06-15| 864.74
#2015-06-16| 860.14
#2015-06-17| 854.85
#2015-06-18| 876.60
#2015-06-19| 870.31
#2015-06-22| 878.14
#2015-06-23| 872.79
#2015-06-24| 876.75
#2015-06-25| 867.04
#2015-06-26| 854.39
#2015-06-29| 844.57
#2015-06-30| 822.58
#2015-07-01| 816.81
#2015-07-02| 817.47
#2015-07-03| 810.39
#2015-07-06| 796.62
#2015-07-07| 758.42
#2015-07-08| 764.42
#2015-07-09| 776.88
#2015-07-10| 792.87
#2015-07-13| 805.25
#2015-07-14| 802.44
#2015-07-15| 803.84
#2015-07-16| 809.24
#2015-07-17| 803.40
#2015-07-20| 795.35
#2015-07-21| 796.53
#2015-07-22| 767.99
#2015-07-23| 756.09
#2015-07-24| 731.37
#2015-07-27| 732.62
#2015-07-28| 742.55
#2015-07-29| 755.51
#2015-07-30| 749.72
#2015-07-31| 753.75
#2015-08-03| 736.20
#2015-08-04| 743.19
#2015-08-05| 758.80
#2015-08-06| 748.34
#2015-08-07| 755.79
#2015-08-10| 769.14
#2015-08-11| 744.51
#2015-08-12| 739.41
#2015-08-13| 733.27
#2015-08-14| 730.70
#2015-08-17| 724.84
#2015-08-18| 721.32
#2015-08-19| 696.06
#2015-08-20| 712.17
#2015-08-21| 698.42
#2015-08-24| 651.39
#2015-08-25| 667.63
#2015-08-26| 650.09
#2015-08-27| 683.24
#2015-08-28| 695.49
#2015-08-31| 693.28
#2015-09-01| 658.51
#2015-09-02| 649.85
#2015-09-03| 673.22
#2015-09-04| 640.90
#2015-09-07| 652.88
#2015-09-08| 671.78
#2015-09-09| 689.74
#2015-09-10| 679.91
#2015-09-11| 676.81
#2015-09-14| 673.82
#2015-09-15| 677.34
#2015-09-16| 693.58
#2015-09-17| 685.62
#2015-09-18| 675.98
#2015-09-21| 659.78
#2015-09-22| 623.74
#2015-09-23| 625.20
#2015-09-24| 611.57
#2015-09-25| 612.69
#2015-09-28| 572.16
#2015-09-29| 581.87
#2015-09-30| 598.69
#2015-10-01| 602.83
#2015-10-02| 614.62
#2015-10-05| 645.06
#2015-10-06| 654.67
#2015-10-07| 683.19
#2015-10-08| 689.12
#2015-10-09| 719.17
#2015-10-12| 708.48
#2015-10-13| 697.09
#2015-10-14| 705.61
#2015-10-15| 706.83
#2015-10-16| 701.94
#2015-10-19| 684.58
#2015-10-20| 684.51
#2015-10-21| 678.42
#2015-10-22| 686.86
#2015-10-23| 694.77
#2015-10-26| 689.12
#2015-10-27| 669.31
#2015-10-28| 675.65
#2015-10-29| 655.96
#2015-10-30| 662.26
#2015-11-02| 661.85
#2015-11-03| 673.14
#2015-11-04| 677.44
#2015-11-05| 655.26
#2015-11-06| 634.39
#2015-11-09| 628.68
#2015-11-10| 622.21
#2015-11-11| 621.81
#2015-11-12| 599.66
#2015-11-13| 595.34
#2015-11-16| 592.27
#2015-11-17| 593.40
#2015-11-18| 603.45
#2015-11-19| 613.82
#2015-11-20| 610.40
#2015-11-23| 600.93
#2015-11-24| 599.58
#2015-11-25| 590.30
#2015-11-26| 601.37
#2015-11-27| 584.66
#2015-11-30| 588.36
#2015-12-01| 588.83
#2015-12-02| 580.42
#2015-12-03| 570.71
#2015-12-04| 564.41
#2015-12-07| 556.60
#2015-12-08| 524.51
#2015-12-09| 538.31
#2015-12-10| 542.04
#2015-12-11| 524.04
#2015-12-14| 509.24
#2015-12-15| 517.77
#2015-12-16| 521.89
#2015-12-17| 512.95
#2015-12-18| 515.64
#2015-12-21| 517.88
#2015-12-22| 525.24
#2015-12-23| 552.09
#2015-12-24| 554.80
#2015-12-25| 554.74
#2015-12-28| 549.86
#2015-12-29| 545.07
#2015-12-30| 538.96
#2015-12-31| 536.75
#2016-01-01| 536.75
#2016-01-04| 517.19
#2016-01-05| 523.15
#2016-01-06| 509.42
#2016-01-07| 490.34
#2016-01-08| 480.45
#2016-01-11| 472.59
#2016-01-12| 463.05
#2016-01-13| 467.70
#2016-01-14| 473.62
#2016-01-15| 449.44
#2016-01-18| 448.40
#2016-01-19| 455.28
#2016-01-20| 434.09
#2016-01-21| 457.91
#2016-01-22| 463.42
#2016-01-25| 458.71
#2016-01-26| 478.98
#2016-01-27| 483.68
#2016-01-28| 486.43
#2016-01-29| 482.98
#2016-02-01| 486.88
#2016-02-02| 471.41
#2016-02-03| 485.46
#2016-02-04| 526.34
#2016-02-05| 523.14
#2016-02-08| 521.97
#2016-02-09| 502.73
#2016-02-10| 499.05
#2016-02-11| 488.96
#2016-02-12| 521.49
#2016-02-15| 528.22
#2016-02-16| 524.50
#2016-02-17| 560.38
#2016-02-18| 552.89
#2016-02-19| 552.22
#2016-02-22| 579.63
#2016-02-23| 564.12
#2016-02-24| 534.78
#2016-02-25| 538.94
#2016-02-26| 550.77
#2016-02-29| 566.13
#2016-03-01| 571.67
#2016-03-02| 587.53
#2016-03-03| 602.12
#2016-03-04| 642.53
#2016-03-07| 659.04
#2016-03-08| 609.13
#2016-03-09| 611.32
#2016-03-10| 600.96
#2016-03-11| 619.13
#2016-03-14| 622.70
#2016-03-15| 597.09
#2016-03-16| 598.57
#2016-03-17| 648.67
#2016-03-18| 646.68
#2016-03-21| 638.92
#2016-03-22| 634.58
#2016-03-23| 616.55
#2016-03-24| 607.36
#2016-03-25| 607.30
#2016-03-28| 611.11
#2016-03-29| 597.44
#2016-03-30| 632.71
#2016-03-31| 632.08
#2016-04-01| 616.21
#2016-04-04| 619.70
#2016-04-05| 599.51
#2016-04-06| 598.24
#2016-04-07| 590.56
#2016-04-08| 608.23
#2016-04-11| 630.22
#2016-04-12| 644.43
#2016-04-13| 678.84
#2016-04-14| 674.64
#2016-04-15| 670.31
#2016-04-18| 680.54
#2016-04-19| 710.60
#2016-04-20| 726.52
#2016-04-21| 712.55
#2016-04-22| 706.40
#2016-04-25| 685.19
#2016-04-26| 685.55
#2016-04-27| 689.11
#2016-04-28| 712.43
#2016-04-29| 717.31
#2016-05-02| 715.97
#2016-05-03| 675.31
#2016-05-04| 655.02
#2016-05-05| 655.96
#2016-05-06| 662.07
#2016-05-09| 620.04
#2016-05-10| 628.31
#2016-05-11| 644.41
#2016-05-12| 631.90
#2016-05-13| 628.84
#2016-05-16| 639.69
#2016-05-17| 650.15
#2016-05-18| 643.60
#2016-05-19| 621.44
#2016-05-20| 626.43
#2016-05-23| 622.06
#2016-05-24| 629.83
#2016-05-25| 638.11
#2016-05-26| 646.28
#2016-05-27| 638.51
#2016-05-30| 638.08
#2016-05-31| 629.99
#2016-06-01| 617.41
#2016-06-02| 619.63
#2016-06-03| 641.64
#2016-06-06| 668.43
#2016-06-07| 670.20
#2016-06-08| 686.15
#2016-06-09| 664.14
#2016-06-10| 646.88
#2016-06-13| 638.58
#2016-06-14| 613.70
#2016-06-15| 633.52
#2016-06-16| 622.99
#2016-06-17| 643.12
#2016-06-20| 672.60
#2016-06-21| 666.78
#2016-06-22| 671.37
#2016-06-23| 691.04
#2016-06-24| 640.72
#2016-06-27| 609.06
#2016-06-28| 626.88
#2016-06-29| 659.99
#2016-06-30| 672.99
#2016-07-01| 688.30
#2016-07-04| 700.02
#2016-07-05| 677.15
#2016-07-06| 673.84
#2016-07-07| 678.66
#2016-07-08| 687.51
#2016-07-11| 715.79
#2016-07-12| 734.69
#2016-07-13| 734.10
#2016-07-14| 745.66
#2016-07-15| 739.08
#2016-07-18| 738.80
#2016-07-19| 721.63
#2016-07-20| 712.02
#2016-07-21| 723.80
#2016-07-22| 717.45
#2016-07-25| 714.61
#2016-07-26| 729.92
#2016-07-27| 737.40
#2016-07-28| 743.45
#2016-07-29| 752.99
#2016-08-01| 755.07
#2016-08-02| 750.97
#2016-08-03| 749.47
#2016-08-04| 752.53
#2016-08-05| 758.33
#2016-08-08| 770.65
#2016-08-09| 774.48
#2016-08-10| 773.08
#2016-08-11| 779.25
#2016-08-12| 765.51
#2016-08-15| 764.74
#2016-08-16| 773.70
#2016-08-17| 761.86
#2016-08-18| 780.45
#2016-08-19| 765.35
#2016-08-22| 752.77
#2016-08-23| 767.82
#2016-08-24| 753.01
#2016-08-25| 745.96
#2016-08-26| 761.31
#2016-08-29| 749.88
#2016-08-30| 728.62
#2016-08-31| 707.21
#2016-09-01| 717.98
#2016-09-02| 732.67
#2016-09-05| 735.88
#2016-09-06| 746.26
#2016-09-07| 749.92
#2016-09-08| 751.93
#2016-09-09| 735.88
#2016-09-12| 723.49
#2016-09-13| 707.65
#2016-09-14| 713.86
#2016-09-15| 718.88
#2016-09-16| 708.15
#2016-09-19| 731.07
#2016-09-20| 725.96
#2016-09-21| 737.18
#2016-09-22| 771.62
#2016-09-23| 769.65
#2016-09-26| 762.48
#2016-09-27| 755.60
#2016-09-28| 764.21
#2016-09-29| 785.81
#2016-09-30| 780.12
#2016-10-03| 781.48
#2016-10-04| 775.82
#2016-10-05| 773.16
#2016-10-06| 765.24
#2016-10-07| 771.50
#2016-10-10| 780.47
#2016-10-11| 759.61
#2016-10-12| 765.53
#2016-10-13| 747.35
#2016-10-14| 750.50
#2016-10-17| 746.30
#2016-10-18| 764.35
#2016-10-19| 771.02
#2016-10-20| 765.08
#2016-10-21| 769.99
#2016-10-24| 767.20
#2016-10-25| 787.35
#2016-10-26| 783.38
#2016-10-27| 780.73
#2016-10-28| 781.47
#2016-10-31| 789.39
#2016-11-01| 791.49
#2016-11-02| 792.93
#2016-11-03| 787.18
#2016-11-04| 775.99
#2016-11-07| 791.72
#2016-11-08| 802.14
#2016-11-09| 841.39
#2016-11-10| 851.78
#2016-11-11| 832.34
#2016-11-14| 834.92
#2016-11-15| 811.41
#2016-11-16| 805.76
#2016-11-17| 816.72
#2016-11-18| 794.65
#2016-11-21| 813.93
#2016-11-22| 836.79
#2016-11-23| 840.65
#2016-11-24| 849.43
#2016-11-25| 845.23
#2016-11-28| 846.19
#2016-11-29| 835.88
#2016-11-30| 831.42
#2016-12-01| 845.20
#2016-12-02| 840.42
#2016-12-05| 861.41
#2016-12-06| 855.79
#2016-12-07| 882.72
#2016-12-08| 890.14
#2016-12-09| 875.60
#2016-12-12| 882.09
#2016-12-13| 871.47
#2016-12-14| 868.98
#2016-12-15| 831.26
#2016-12-16| 828.49
#2016-12-19| 819.60
#2016-12-20| 824.28
#2016-12-21| 827.60
#2016-12-22| 821.20
#2016-12-23| 816.90
#2016-12-26| 817.59
#2016-12-27| 818.92
#2016-12-28| 836.55
#2016-12-29| 838.48
#2016-12-30| 847.84
#2017-01-02| 849.02
#2017-01-03| 849.82
#2017-01-04| 849.37
#2017-01-05| 866.92
#2017-01-06| 857.41
#2017-01-09| 856.65
#2017-01-10| 886.40
#2017-01-11| 886.69
#2017-01-12| 907.58
#2017-01-13| 911.02
#2017-01-16| 914.93
#2017-01-17| 916.78
#2017-01-18| 928.09
#2017-01-19| 916.93
#2017-01-20| 919.93
#2017-01-23| 935.38
#2017-01-24| 962.90
#2017-01-25| 962.05
#2017-01-26| 950.38
#2017-01-27| 957.62
#2017-01-30| 939.17
#2017-01-31| 943.17
#2017-02-01| 954.30
#2017-02-02| 957.10
#2017-02-03| 932.20
#2017-02-06| 926.20
#2017-02-07| 933.44
#2017-02-08| 929.10
#2017-02-09| 925.38
#2017-02-10| 950.85
#2017-02-13| 970.38
#2017-02-14| 962.62
#2017-02-15| 968.61
#2017-02-16| 969.03
#2017-02-17| 953.87
#2017-02-20| 963.14
#2017-02-21| 964.73
#2017-02-22| 952.47
#2017-02-23| 951.64
#2017-02-24| 929.56
#2017-02-27| 932.06
#2017-02-28| 921.73
#2017-03-01| 941.69
#2017-03-02| 932.27
#2017-03-03| 930.07
#2017-03-06| 913.87
#2017-03-07| 903.46
#2017-03-08| 895.67
#2017-03-09| 871.93
#2017-03-10| 873.58
#2017-03-13| 897.03
#2017-03-14| 895.40
#2017-03-15| 907.29
#2017-03-16| 949.64
#2017-03-17| 954.82
#2017-03-20| 954.85
#2017-03-21| 935.81
#2017-03-22| 935.08
#2017-03-23| 929.14
#2017-03-24| 925.65
#2017-03-27| 903.37
#2017-03-28| 916.29
#2017-03-29| 914.39
#2017-03-30| 928.09
#2017-03-31| 910.54
#2017-04-03| 909.20
#2017-04-04| 922.98
#2017-04-05| 931.45
#2017-04-06| 930.42
#2017-04-07| 927.11
#2017-04-10| 925.73
#2017-04-11| 931.11
#2017-04-12| 908.84
#2017-04-13| 911.24
#2017-04-14| 910.62
#2017-04-17| 916.80
#2017-04-18| 889.26
#2017-04-19| 896.68
#2017-04-20| 905.05
#2017-04-21| 898.21
#2017-04-24| 918.68
#2017-04-25| 927.54
#2017-04-26| 925.73
#2017-04-27| 901.87
#2017-04-28| 910.76
#2017-05-01| 911.23
#2017-05-02| 904.54
#2017-05-03| 883.90
#2017-05-04| 866.47
#2017-05-05| 888.69
#2017-05-08| 875.00
#2017-05-09| 884.35
#2017-05-10| 890.88
#2017-05-11| 891.76
#2017-05-12| 883.62
#2017-05-15| 902.68
#2017-05-16| 910.90
#2017-05-17| 906.74
#2017-05-18| 900.30
#2017-05-19| 916.44
#2017-05-22| 921.68
#2017-05-23| 917.26
#2017-05-24| 914.38
#2017-05-25| 910.11
#2017-05-26| 903.60
#2017-05-29| 904.87
#2017-05-30| 902.60
#2017-05-31| 888.26
#2017-06-01| 892.72
#2017-06-02| 894.16
#2017-06-05| 889.45
#2017-06-06| 893.63
#2017-06-07| 894.82
#2017-06-08| 901.25
#2017-06-09| 907.56
#2017-06-12| 899.11
#2017-06-13| 899.89
#2017-06-14| 890.49
#2017-06-15| 864.70
#2017-06-16| 866.09
#2017-06-19| 877.82
#2017-06-20| 848.72
#2017-06-21| 857.45
#2017-06-22| 860.49
#2017-06-23| 866.16
#2017-06-26| 863.49
#2017-06-27| 884.78
#2017-06-28| 892.91
#2017-06-29| 900.52
#2017-06-30| 899.17
#2017-07-03| 921.82
#2017-07-04| 925.31
#2017-07-05| 925.73
#2017-07-06| 922.58
#2017-07-07| 914.24
#2017-07-10| 924.39
#2017-07-11| 931.59
#2017-07-12| 950.54
#2017-07-13| 951.91
#2017-07-14| 968.07
#2017-07-17| 979.80
#2017-07-18| 974.34
#2017-07-19| 980.02
#2017-07-20| 970.54
#2017-07-21| 961.84
#2017-07-24| 959.80
#2017-07-25| 984.08
#2017-07-26| 987.23
#2017-07-27| 997.34
#2017-07-28| 996.22
#2017-07-31|1002.26
#2017-08-01|1002.85
#2017-08-02| 990.56
#2017-08-03| 994.38
#2017-08-04| 994.56
#2017-08-07|1013.52
#2017-08-08|1012.38
#2017-08-09|1005.44
#2017-08-10| 999.65
#2017-08-11| 977.66
#2017-08-14| 991.46
#2017-08-15| 974.86
#2017-08-16| 996.48
#2017-08-17| 997.60
#2017-08-18| 995.55
#2017-08-21|1002.79
#2017-08-22|1013.59
#2017-08-23|1022.44
#2017-08-24|1027.81
#2017-08-25|1037.72
#2017-08-28|1039.62
#2017-08-29|1044.91
#2017-08-30|1049.81
#2017-08-31|1060.75
#2017-09-01|1073.83
#2017-09-04|1073.08
#2017-09-05|1071.00
#2017-09-06|1074.13
#2017-09-07|1084.99
#2017-09-08|1069.35
#2017-09-11|1080.54
#2017-09-12|1090.29
#2017-09-13|1068.55
#2017-09-14|1051.33
#2017-09-15|1052.38
#2017-09-18|1052.95
#2017-09-19|1051.79
#2017-09-20|1059.09
#2017-09-21|1049.53
#2017-09-22|1052.79
#2017-09-25|1037.13
#2017-09-26|1027.32
#2017-09-27|1025.30
#2017-09-28|1028.06
#2017-09-29|1039.60
#2017-10-02|1046.78
#2017-10-03|1057.61
#2017-10-04|1069.35
#2017-10-05|1077.12
#2017-10-06|1070.04
#2017-10-09|1065.01
#2017-10-10|1073.51
#2017-10-11|1064.67
#2017-10-12|1071.20
#2017-10-13|1098.82
#2017-10-16|1107.04
#2017-10-17|1089.10
#2017-10-18|1082.61
#2017-10-19|1088.44
#2017-10-20|1087.48
#2017-10-23|1091.23
#2017-10-24|1092.18
#2017-10-25|1080.54
#2017-10-26|1082.44
#2017-10-27|1067.93
#2017-10-30|1078.71
#2017-10-31|1075.45
#2017-11-01|1102.29
#2017-11-02|1107.16
#2017-11-03|1099.86
#2017-11-06|1110.08
#2017-11-07|1099.71
#2017-11-08|1105.89
#2017-11-09|1085.05
#2017-11-10|1091.18
#2017-11-13|1083.46
#2017-11-14|1060.87
#2017-11-15|1051.25
#2017-11-16|1056.93
#2017-11-17|1057.15
#2017-11-20|1063.24
#2017-11-21|1073.26
#2017-11-22|1086.15
#2017-11-23|1093.62
#2017-11-24|1098.66
#2017-11-27|1084.17
#2017-11-28|1068.75
#2017-11-29|1064.06
#2017-11-30|1061.48
#2017-12-01|1057.25
#2017-12-04|1062.73
#2017-12-05|1045.16
#2017-12-06|1040.24
#2017-12-07|1038.10
#2017-12-08|1046.70
#2017-12-11|1064.89
#2017-12-12|1060.98
#2017-12-13|1067.87
#2017-12-14|1076.86
#2017-12-15|1082.25
#2017-12-18|1109.77
#2017-12-19|1098.42
#2017-12-20|1116.11
#2017-12-21|1126.78
#2017-12-22|1126.50
#2017-12-25|1126.39
#2017-12-26|1127.64
#2017-12-27|1146.62
#2017-12-28|1155.77
#2017-12-29|1172.35
#2018-01-01|1172.35
#2018-01-02|1188.33
#2018-01-03|1188.19
#2018-01-04|1198.89
#2018-01-05|1196.46
#2018-01-08|1207.60
#2018-01-09|1217.38
#2018-01-10|1223.37
#2018-01-11|1237.69
#2018-01-12|1254.01
#2018-01-15|1271.08
#2018-01-16|1248.50
#2018-01-17|1248.60
#2018-01-18|1252.62
#2018-01-19|1255.63
#2018-01-22|1260.48
#2018-01-23|1240.05
#2018-01-24|1255.60
#2018-01-25|1267.44
#2018-01-26|1261.19
#2018-01-29|1268.32
#2018-01-30|1252.17
#2018-01-31|1251.91
#2018-02-01|1254.46
#2018-02-02|1218.07
#2018-02-05|1210.73
#2018-02-06|1178.12
#2018-02-07|1181.98
#2018-02-08|1150.99
#2018-02-09|1134.36
#2018-02-12|1156.59
#2018-02-13|1177.87
#2018-02-14|1206.56
#2018-02-15|1232.96
#2018-02-16|1231.24
#2018-02-19|1220.47
#2018-02-20|1211.13
#2018-02-21|1228.38
#2018-02-22|1224.52
#2018-02-23|1219.10
#2018-02-26|1236.66
#2018-02-27|1223.21
#2018-02-28|1191.04
#2018-03-01|1168.18
#2018-03-02|1147.48
#2018-03-05|1158.56
#2018-03-06|1181.21
#2018-03-07|1179.27
#2018-03-08|1167.21
#2018-03-09|1182.21
#2018-03-12|1179.79
#2018-03-13|1188.06
#2018-03-14|1192.27
#2018-03-15|1189.32
#2018-03-16|1191.73
#2018-03-19|1166.17
#2018-03-20|1171.48
#2018-03-21|1189.74
#2018-03-22|1164.15
#2018-03-23|1162.38
#2018-03-26|1156.59
#2018-03-27|1167.29
#2018-03-28|1141.36
#2018-03-29|1154.71
#2018-03-30|1154.80
#2018-04-02|1155.70
#2018-04-03|1154.06
#2018-04-04|1130.20
#2018-04-05|1156.19
#2018-04-06|1145.94
#2018-04-09|1129.03
#2018-04-10|1158.95
#2018-04-11|1159.30
#2018-04-12|1165.71
#2018-04-13|1178.85
#2018-04-16|1168.15
#2018-04-17|1182.27
#2018-04-18|1235.64
#2018-04-19|1236.39
#2018-04-20|1225.50
#2018-04-23|1218.73
#2018-04-24|1227.37
#2018-04-25|1201.28
#2018-04-26|1201.76
#2018-04-27|1199.23
#2018-04-30|1185.25
#2018-05-01|1165.05
#2018-05-02|1191.64
#2018-05-03|1183.63
#2018-05-04|1194.37
#2018-05-07|1200.57
#2018-05-08|1189.09
#2018-05-09|1212.93
#2018-05-10|1220.59
#2018-05-11|1246.82
#2018-05-14|1250.09
#2018-05-15|1232.04
#2018-05-16|1255.98
#2018-05-17|1262.57
#2018-05-18|1244.35
#2018-05-21|1251.74
#2018-05-22|1263.17
#2018-05-23|1225.16
#2018-05-24|1217.13
#2018-05-25|1207.96
#2018-05-28|1206.79
#2018-05-29|1191.82
#2018-05-30|1201.55
#2018-05-31|1207.44
#2018-06-01|1223.57
#2018-06-04|1230.77
#2018-06-05|1236.94
#2018-06-06|1271.13
#2018-06-07|1264.37
#2018-06-08|1243.62
#2018-06-11|1252.71
#2018-06-12|1234.67
#2018-06-13|1244.78
#2018-06-14|1238.30
#2018-06-15|1195.80
#2018-06-18|1191.09
#2018-06-19|1161.00
#2018-06-20|1165.32
#2018-06-21|1160.02
#2018-06-22|1183.85
#2018-06-25|1147.21
#2018-06-26|1152.07
#2018-06-27|1158.08
#2018-06-28|1142.37
#2018-06-29|1164.29
#2018-07-02|1133.63
#2018-07-03|1129.42
#2018-07-04|1119.25
#2018-07-05|1140.30
#2018-07-06|1147.16
#2018-07-09|1169.62
#2018-07-10|1163.16
#2018-07-11|1126.25
#2018-07-12|1127.15
#2018-07-13|1123.39
#2018-07-16|1115.18
#2018-07-17|1126.19
#2018-07-18|1131.04
#2018-07-19|1110.07
#2018-07-20|1098.58
#2018-07-23|1094.81
#2018-07-24|1144.28
#2018-07-25|1134.07
#2018-07-26|1137.30
#2018-07-27|1143.69
#2018-07-30|1146.14
#2018-07-31|1158.13
#2018-08-01|1140.28
#2018-08-02|1104.13
#2018-08-03|1123.31
#2018-08-06|1106.38
#2018-08-07|1129.90
#2018-08-08|1123.06
#2018-08-09|1123.58
#2018-08-10|1088.16
#2018-08-13|1083.52
#2018-08-14|1073.68
#2018-08-15|1025.01
#2018-08-16|1041.66
#2018-08-17|1039.37
#2018-08-20|1050.03
#2018-08-21|1057.16
#2018-08-22|1070.71
#2018-08-23|1061.35
#2018-08-24|1082.52
#2018-08-27|1090.64
#2018-08-28|1109.59
#2018-08-29|1107.28
#2018-08-30|1094.37
#2018-08-31|1082.84
#2018-09-03|1082.34
#2018-09-04|1059.90
#2018-09-05|1060.03
#2018-09-06|1051.29
#2018-09-07|1038.13
#2018-09-10|1038.04
#2018-09-11|1029.23
#2018-09-12|1047.44
#2018-09-13|1057.48
#2018-09-14|1065.61
#2018-09-17|1072.30
#2018-09-18|1083.38
#2018-09-19|1112.17
#2018-09-20|1133.75
#2018-09-21|1155.03
#2018-09-24|1153.57
#2018-09-25|1171.19
#2018-09-26|1156.76
#2018-09-27|1147.57
#2018-09-28|1142.56
#2018-10-01|1139.95
#2018-10-02|1144.76
#2018-10-03|1144.52
#2018-10-04|1135.45
#2018-10-05|1109.31
#2018-10-08|1099.27
#2018-10-09|1112.18
#2018-10-10|1077.20
#2018-10-11|1070.01
#2018-10-12|1078.93
#2018-10-15|1089.11
#2018-10-16|1096.69
#2018-10-17|1092.51
#2018-10-18|1074.03
#2018-10-19|1062.79
#2018-10-22|1059.55
#2018-10-23|1032.57
#2018-10-24|1009.17
#2018-10-25|1016.54
#2018-10-26|1010.73
#2018-10-29|1020.77
#2018-10-30|1010.16
#2018-10-31|1040.61
#2018-11-01|1068.54
#2018-11-02|1070.70
#2018-11-05|1077.33
#2018-11-06|1067.45
#2018-11-07|1082.44
#2018-11-08|1086.82
#2018-11-09|1044.73
#2018-11-12|1024.90
#2018-11-13|1023.79
#2018-11-14|1013.60
#2018-11-15|1021.07
#2018-11-16|1034.91
#2018-11-19|1039.36
#2018-11-20|1012.96
#2018-11-21|1023.48
#2018-11-22|1011.23
#2018-11-23| 986.60
#2018-11-26| 989.52
#2018-11-27| 968.87
#2018-11-28| 973.49
#2018-11-29| 991.15
#2018-11-30| 977.12
#2018-12-03|1009.67
#2018-12-04|1001.52
#2018-12-05| 984.09
#2018-12-06| 951.72
#2018-12-07| 964.47
#2018-12-10| 936.42
#2018-12-11| 959.62
#2018-12-12| 989.71
#2018-12-13| 992.81
#2018-12-14| 977.36
#2018-12-17| 987.72
#2018-12-18| 982.10
#2018-12-19|1000.05
#2018-12-20| 974.98
#2018-12-21| 981.76
#2018-12-24| 980.04
#2018-12-25| 978.75
#2018-12-26| 976.70
#2018-12-27| 961.81
#2018-12-28| 980.37
#2018-12-31| 985.63
#2019-01-01| 985.63
#2019-01-02| 965.61
#2019-01-03| 947.36
#2019-01-04| 995.43
#2019-01-07|1009.64
#2019-01-08|1009.80
#2019-01-09|1030.90
#2019-01-10|1033.62
#2019-01-11|1033.50
#2019-01-14|1031.42
#2019-01-15|1031.37
#2019-01-16|1032.83
#2019-01-17|1037.90
#2019-01-18|1053.77
#2019-01-21|1048.81
#2019-01-22|1036.73
#2019-01-23|1034.34
#2019-01-24|1037.06
#2019-01-25|1071.12
#2019-01-28|1066.72
#2019-01-29|1078.75
#2019-01-30|1094.75
#2019-01-31|1110.92
#2019-02-01|1116.09
#2019-02-04|1111.47
#2019-02-05|1114.17
#2019-02-06|1117.12
#2019-02-07|1095.60
#2019-02-08|1081.16
#2019-02-11|1077.38
#2019-02-12|1083.30
#2019-02-13|1099.22
#2019-02-14|1088.35
#2019-02-15|1107.86
#2019-02-18|1113.73
#2019-02-19|1121.17
#2019-02-20|1146.50
#2019-02-21|1129.47
#2019-02-22|1147.24
#2019-02-25|1149.04
#2019-02-26|1156.58
#2019-02-27|1160.37
#2019-02-28|1136.42
#2019-03-01|1136.70
#2019-03-04|1132.23
#2019-03-05|1129.25
#2019-03-06|1141.76
#2019-03-07|1121.42
#2019-03-08|1104.97
#2019-03-11|1118.29
#2019-03-12|1124.38
#2019-03-13|1136.69
#2019-03-14|1135.39
#2019-03-15|1138.99
#2019-03-18|1158.47
#2019-03-19|1175.95
#2019-03-20|1158.44
#2019-03-21|1162.36
#2019-03-22|1142.56
#2019-03-25|1144.31
#2019-03-26|1143.97
#2019-03-27|1140.00
#2019-03-28|1134.85
#2019-03-29|1152.20
#2019-04-01|1189.81
#2019-04-02|1189.63
#2019-04-03|1215.31
#2019-04-04|1201.21
#2019-04-05|1212.68
#2019-04-08|1220.32
#2019-04-09|1216.82
#2019-04-10|1224.06
#2019-04-11|1207.88
#2019-04-12|1226.11
#2019-04-15|1215.27
#2019-04-16|1213.95
#2019-04-17|1207.51
#2019-04-18|1205.07
#2019-04-19|1205.20
#2019-04-22|1203.13
#2019-04-23|1198.54
#2019-04-24|1182.10
#2019-04-25|1171.30
#2019-04-26|1164.65
#2019-04-29|1160.74
#2019-04-30|1149.79
#2019-05-01|1147.62
#2019-05-02|1124.46
#2019-05-03|1140.25
#2019-05-06|1133.43
#2019-05-07|1112.57
#2019-05-08|1108.89
#2019-05-09|1088.59
#2019-05-10|1093.34
#2019-05-13|1067.95
#2019-05-14|1082.52
#2019-05-15|1081.72
#2019-05-16|1091.94
#2019-05-17|1085.54
#2019-05-20|1075.87
#2019-05-21|1083.78
#2019-05-22|1072.53
#2019-05-23|1050.29
#2019-05-24|1063.62
#2019-05-27|1063.26
#2019-05-28|1069.65
#2019-05-29|1049.90
#2019-05-30|1053.03
#2019-05-31|1042.97
#2019-06-03|1055.97
#2019-06-04|1068.98
#2019-06-05|1064.10
#2019-06-06|1064.83
#2019-06-07|1075.53
#2019-06-10|1083.80
#2019-06-11|1112.27
#2019-06-12|1112.19
#2019-06-13|1125.80
#2019-06-14|1114.30
#2019-06-17|1108.79
#2019-06-18|1132.70
#2019-06-19|1122.49
#2019-06-20|1141.43
#2019-06-21|1144.43
#2019-06-24|1148.87
#2019-06-25|1156.25
#2019-06-26|1160.41
#2019-06-27|1154.54
#2019-06-28|1171.20
#2019-07-01|1175.18
#2019-07-02|1171.49
#2019-07-03|1166.58
#2019-07-04|1157.45
#2019-07-05|1129.00
#2019-07-08|1143.00
#2019-07-09|1120.21
#2019-07-10|1132.62
#2019-07-11|1125.77
#2019-07-12|1130.30
#2019-07-15|1140.22
#2019-07-16|1142.60
#2019-07-17|1136.48
#2019-07-18|1128.71
#2019-07-19|1141.59
#2019-07-22|1144.49
#2019-07-23|1155.70
#2019-07-24|1143.45
#2019-07-25|1137.79
#2019-07-26|1119.99
#2019-07-29|1121.18
#2019-07-30|1110.80
#2019-07-31|1104.91
#2019-08-01|1065.98
#2019-08-02|1025.72
#2019-08-05|1008.71
#2019-08-06|1001.67
#2019-08-07| 998.16
#2019-08-08|1023.57
#2019-08-09|1000.44
#2019-08-12| 998.87
#2019-08-13|1007.89
#2019-08-14| 983.16
#2019-08-15| 970.60
#2019-08-16| 972.72
#2019-08-19| 989.14
#2019-08-20| 981.17
#2019-08-21| 986.18
#2019-08-22| 987.20
#2019-08-23| 981.71
#2019-08-26| 980.51
#2019-08-27| 983.92
#2019-08-28| 990.38
#2019-08-29|1004.77
#2019-08-30|1025.30
#2019-09-02|1016.06
#2019-09-03|1012.31
#2019-09-04|1040.85
#2019-09-05|1057.07
#2019-09-06|1061.57
#2019-09-09|1063.36
#2019-09-10|1074.62
#2019-09-11|1082.31
#2019-09-12|1094.59
#2019-09-13|1120.15
#2019-09-16|1105.89
#2019-09-17|1094.09
#2019-09-18|1094.72
#2019-09-19|1089.08
#2019-09-20|1086.70
#2019-09-23|1072.41
#2019-09-24|1056.19
#2019-09-25|1055.86
#2019-09-26|1051.42
#2019-09-27|1062.58
#2019-09-30|1055.14
#2019-10-01|1045.13
#2019-10-02|1021.88
#2019-10-03|1022.54
#2019-10-04|1024.21
#2019-10-07|1034.46
#2019-10-08|1022.73
#2019-10-09|1028.69
#2019-10-10|1055.12
#2019-10-11|1096.10
#2019-10-14|1071.73
#2019-10-15|1075.50
#2019-10-16|1072.04
#2019-10-17|1072.66
#2019-10-18|1077.76
#2019-10-21|1096.08
#2019-10-22|1090.53
#2019-10-23|1100.88
#2019-10-24|1106.91
#2019-10-25|1116.09
#2019-10-28|1130.52
#2019-10-29|1130.13
#2019-10-30|1120.19
#2019-10-31|1112.31
#2019-11-01|1143.86
#2019-11-04|1169.04
#2019-11-05|1174.26
#2019-11-06|1172.42
#2019-11-07|1178.68
#2019-11-08|1157.60
#2019-11-11|1141.59
#2019-11-12|1140.43
#2019-11-13|1134.24
#2019-11-14|1129.67
#2019-11-15|1146.81
#2019-11-18|1142.83
#2019-11-19|1148.41
#2019-11-20|1144.95
#2019-11-21|1131.91
#2019-11-22|1143.63
#2019-11-25|1152.13
#2019-11-26|1151.17
#2019-11-27|1148.71
#2019-11-28|1152.11
#2019-11-29|1141.66
#2019-12-02|1144.90
#2019-12-03|1136.49
#2019-12-04|1153.70
#2019-12-05|1139.14
#2019-12-06|1155.18
#2019-12-09|1163.96
#2019-12-10|1163.43
#2019-12-11|1178.24
#2019-12-12|1197.16
#2019-12-13|1207.14
#2019-12-16|1228.64
#2019-12-17|1222.30
#2019-12-18|1219.46
#2019-12-19|1221.97
#2019-12-20|1221.26
#2019-12-23|1214.17
#2019-12-24|1221.18
#2019-12-25|1222.38
#2019-12-26|1223.34
#2019-12-27|1238.70
#2019-12-30|1234.04
#2019-12-31|1240.96
#2020-01-01|1240.96
#2020-01-02|1248.12
#2020-01-03|1238.92
#2020-01-06|1231.20
#2020-01-07|1227.78
#2020-01-08|1235.51
#2020-01-09|1222.20
#2020-01-10|1228.30
#2020-01-13|1234.46
#2020-01-14|1227.20
#2020-01-15|1222.41
#2020-01-16|1232.25
#2020-01-17|1253.32
#2020-01-20|1256.13
#2020-01-21|1235.47
#2020-01-22|1236.94
#2020-01-23|1202.39
#2020-01-24|1203.31
#2020-01-27|1155.52
#2020-01-28|1162.63
#2020-01-29|1165.95
#2020-01-30|1161.63
#2020-01-31|1147.14
#2020-02-03|1135.44
#2020-02-04|1172.11
#2020-02-05|1185.47
#2020-02-06|1186.16
#2020-02-07|1163.85
#2020-02-10|1155.53
#2020-02-11|1174.41
#2020-02-12|1196.36
#2020-02-13|1190.07
#2020-02-14|1183.12
#2020-02-17|1189.90
#2020-02-18|1170.82
#2020-02-19|1189.36
#2020-02-20|1183.27
#2020-02-21|1187.37
#2020-02-24|1125.05
#2020-02-25|1110.44
#2020-02-26|1107.73
#2020-02-27|1058.78
#2020-02-28|1001.62
#2020-03-02|1020.11
#2020-03-03|1050.81
#2020-03-04|1062.57
#2020-03-05|1041.66
#2020-03-06|1013.90
#2020-03-09| 918.86
#2020-03-10| 916.93
#2020-03-11| 902.57
#2020-03-12| 762.30
#2020-03-13| 798.16
#2020-03-16| 765.50
#2020-03-17| 778.54
#2020-03-18| 709.57
#2020-03-19| 693.44
#2020-03-20| 715.96
#2020-03-23| 686.04
#2020-03-24| 796.10
#2020-03-25| 840.29
#2020-03-26| 861.43
#2020-03-27| 821.18
#2020-03-30| 830.09
#2020-03-31| 853.75
#2020-04-01| 820.88
#2020-04-02| 837.56
#2020-04-03| 822.58
#2020-04-06| 855.77
#2020-04-07| 894.79
#2020-04-08| 884.96
#2020-04-09| 923.90
#2020-04-10| 921.93
#2020-04-13| 918.13
#2020-04-14| 941.87
#2020-04-15| 885.99
#2020-04-16| 882.10
#2020-04-17| 912.31
#2020-04-20| 913.93
#2020-04-21| 859.51
#2020-04-22| 891.32
#2020-04-23| 922.67
#2020-04-24| 910.62
#2020-04-27| 921.36
#2020-04-28| 930.79
#2020-04-29| 974.66
#2020-04-30| 947.30
#2020-05-01| 923.14
#2020-05-04| 904.36
#2020-05-05| 917.27
#2020-05-06| 911.91
#2020-05-07| 931.17
#2020-05-08| 948.98
#2020-05-11| 922.89
#2020-05-12| 932.08
#2020-05-13| 905.94
#2020-05-14| 897.76
#2020-05-15| 922.64
#2020-05-18| 994.22
#2020-05-19|1008.21
#2020-05-20|1023.84
#2020-05-21|1002.26
#2020-05-22| 995.80
#2020-05-25| 998.39
#2020-05-26|1016.69
#2020-05-27|1016.92
#2020-05-28|1042.32
#2020-05-29|1034.65
#2020-06-01|1057.67
#2020-06-02|1089.17
#2020-06-03|1103.74
#2020-06-04|1094.92
#2020-06-05|1124.51
#2020-06-08|1126.00
#2020-06-09|1120.90
#2020-06-10|1115.63
#2020-06-11|1078.10
#2020-06-12|1082.49
#2020-06-15|1057.83
#2020-06-16|1082.36
#2020-06-17|1085.33
#2020-06-18|1065.32
#2020-06-19|1070.53
#2020-06-22|1078.45
#2020-06-23|1114.81
#2020-06-24|1081.07
#2020-06-25|1078.79
#2020-06-26|1069.12
#2020-06-29|1076.22
#2020-06-30|1081.92
#2020-07-01|1073.85
#2020-07-02|1095.60
#2020-07-03|1080.97
#2020-07-06|1104.27
#2020-07-07|1109.74
#2020-07-08|1122.00
#2020-07-09|1118.34
#2020-07-10|1127.39
#2020-07-13|1147.00
#2020-07-14|1144.53
#2020-07-15|1161.76
#2020-07-16|1156.96
#2020-07-17|1169.94
#2020-07-20|1184.33
#2020-07-21|1180.07
#2020-07-22|1177.65
#2020-07-23|1193.09
#2020-07-24|1186.74
#2020-07-27|1228.03
#2020-07-28|1213.61
#2020-07-29|1209.55
#2020-07-30|1175.22
#2020-07-31|1169.31
#2020-08-03|1190.05
#2020-08-04|1191.49
#2020-08-05|1252.06
#2020-08-06|1226.64
#2020-08-07|1201.44
#2020-08-10|1209.10
#2020-08-11|1215.46
#2020-08-12|1234.41
#2020-08-13|1227.17
#2020-08-14|1215.66
#2020-08-17|1235.65
#2020-08-18|1236.63
#2020-08-19|1236.69
#2020-08-20|1196.83
#2020-08-21|1193.84
#2020-08-24|1214.09
#2020-08-25|1196.51
#2020-08-26|1217.51
#2020-08-27|1198.35
#2020-08-28|1221.56
#2020-08-31|1225.10
#2020-09-01|1239.50
#2020-09-02|1225.35
#2020-09-03|1197.12
#2020-09-04|1211.18
#2020-09-07|1231.47
#2020-09-08|1213.42
#2020-09-09|1231.16
#2020-09-10|1226.41
#2020-09-11|1247.66
#2020-09-14|1256.09
#2020-09-15|1273.05
#2020-09-16|1286.34
#2020-09-17|1265.08
#2020-09-18|1265.93
#2020-09-21|1195.57
#2020-09-22|1184.73
#2020-09-23|1180.59
#2020-09-24|1168.81
#2020-09-25|1160.23
#2020-09-28|1176.38
#2020-09-29|1183.76
#2020-09-30|1182.78
#2020-10-01|1181.89
#2020-10-02|1189.94
#2020-10-05|1202.11
#2020-10-06|1193.75
#2020-10-07|1203.89
#2020-10-08|1205.75
#2020-10-09|1235.43
#2020-10-12|1236.06
#2020-10-13|1220.49
#2020-10-14|1234.43
#2020-10-15|1204.40
#2020-10-16|1216.48
#2020-10-19|1220.71
#2020-10-20|1217.87
#2020-10-21|1232.62
#2020-10-22|1215.89
#2020-10-23|1213.67
#2020-10-26|1195.94
#2020-10-27|1178.40
#2020-10-28|1124.71
#2020-10-29|1117.41
#2020-10-30|1121.34
#2020-11-02|1136.39
#2020-11-03|1177.99
#2020-11-04|1177.23
#2020-11-05|1208.46
#2020-11-06|1239.38
#2020-11-09|1253.11
#2020-11-10|1278.99
#2020-11-11|1268.64
#2020-11-12|1258.01
#2020-11-13|1261.65
#2020-11-16|1294.02
#2020-11-17|1286.11
#2020-11-18|1297.89
#2020-11-19|1272.42
#2020-11-20|1291.05
#2020-11-23|1298.36
#2020-11-24|1344.32
#2020-11-25|1340.87
#2020-11-26|1340.17
#2020-11-27|1348.49
#2020-11-30|1323.69
#2020-12-01|1375.88
#2020-12-02|1406.17
#2020-12-03|1442.99
#2020-12-04|1454.82
#2020-12-07|1460.61
#2020-12-08|1462.13
#2020-12-09|1457.54
#2020-12-10|1471.07
#2020-12-11|1457.96
#2020-12-14|1462.39
#2020-12-15|1492.13
#2020-12-16|1500.44
#2020-12-17|1530.15
#2020-12-18|1523.95
#2020-12-21|1488.06
#2020-12-22|1483.09
#2020-12-23|1508.71
#2020-12-24|1510.09
#2020-12-25|1510.45
#2020-12-28|1514.04
#2020-12-29|1523.98
#2020-12-30|1527.11
#2020-12-31|1517.95
#2021-01-01|1517.95
#2021-01-04|1579.71
#2021-01-05|1583.02
#2021-01-06|1634.86
#2021-01-07|1665.44
#2021-01-08|1672.34
#2021-01-11|1634.70
#2021-01-12|1645.38
#2021-01-13|1639.35
#2021-01-14|1664.46
#2021-01-15|1613.96
#2021-01-18|1618.92
#2021-01-19|1607.98
#2021-01-20|1636.93
#2021-01-21|1642.10
#2021-01-22|1611.67
#2021-01-25|1584.45
#2021-01-26|1596.49
#2021-01-27|1530.78
#2021-01-28|1551.85
#2021-01-29|1534.87
#2021-02-01|1552.37
#2021-02-02|1538.21
#2021-02-03|1541.89
#2021-02-04|1540.92
#2021-02-05|1564.76
#2021-02-08|1601.74
#2021-02-09|1600.88
#2021-02-10|1636.75
#2021-02-11|1635.69
#2021-02-12|1637.44
#2021-02-15|1702.80
#2021-02-16|1711.31
#2021-02-17|1683.75
#2021-02-18|1683.93
#2021-02-19|1734.89
#2021-02-22|1728.09
#2021-02-23|1723.45
#2021-02-24|1734.54
#2021-02-25|1765.42
#2021-02-26|1686.32
#2021-03-01|1723.50
#2021-03-02|1747.42
#2021-03-03|1756.27
#2021-03-04|1709.52
#2021-03-05|1684.05
#2021-03-08|1726.23
#2021-03-09|1713.44
#2021-03-10|1700.09
#2021-03-11|1740.31
#2021-03-12|1730.33
#2021-03-15|1710.46
#2021-03-16|1713.70
#2021-03-17|1678.83
#2021-03-18|1717.59
#2021-03-19|1684.89
#2021-03-22|1669.52
#2021-03-23|1635.08
#2021-03-24|1638.65
#2021-03-25|1612.90
#2021-03-26|1679.52
#2021-03-29|1672.60
#2021-03-30|1686.10
#2021-03-31|1690.30
#2021-04-01|1697.42
#2021-04-02|1698.24
#2021-04-05|1705.39
#2021-04-06|1734.18
#2021-04-07|1742.11
#2021-04-08|1750.48
#2021-04-09|1737.35
#2021-04-12|1722.76
#2021-04-13|1734.92
#2021-04-14|1777.03
#2021-04-15|1803.81
#2021-04-16|1829.06
#2021-04-19|1835.87
#2021-04-20|1792.43
#2021-04-21|1806.63
#2021-04-22|1809.18
#2021-04-23|1829.47
#2021-04-26|1863.68
#2021-04-27|1845.00
#2021-04-28|1840.18
#2021-04-29|1832.45
#2021-04-30|1789.26
#2021-05-03|1804.15
#2021-05-04|1798.07
#2021-05-05|1865.30
#2021-05-06|1883.46
#2021-05-07|1927.75
#2021-05-10|1964.23
#2021-05-11|1935.26
#2021-05-12|1935.36
#2021-05-13|1884.93
#2021-05-14|1880.71
#2021-05-17|1902.46
#2021-05-18|1916.98
#2021-05-19|1847.50
#2021-05-20|1849.45
#2021-05-21|1840.94
#2021-05-24|1837.66
#2021-05-25|1815.73
#2021-05-26|1810.93
#2021-05-27|1855.43
#2021-05-28|1850.16
#2021-05-31|1864.00
#2021-06-01|1906.16
#2021-06-02|1913.83
#2021-06-03|1870.95
#2021-06-04|1890.36
#2021-06-07|1865.26
#2021-06-08|1868.48
#2021-06-09|1842.91
#2021-06-10|1842.16
#2021-06-11|1862.19
#2021-06-14|1853.56
#2021-06-15|1812.92
#2021-06-16|1811.59
#2021-06-17|1736.04
#2021-06-18|1686.47
#2021-06-21|1709.58
#2021-06-22|1723.68
#2021-06-23|1746.52
#2021-06-24|1757.98
#2021-06-25|1774.85
#2021-06-28|1755.47
#2021-06-29|1753.98
#2021-06-30|1741.24
#2021-07-01|1747.08
#2021-07-02|1760.23
#2021-07-05|1785.68
#2021-07-06|1740.39
#2021-07-07|1774.62
#2021-07-08|1729.84
#2021-07-09|1791.25
#2021-07-12|1795.12
#2021-07-13|1790.85
#2021-07-14|1806.46
#2021-07-15|1805.94
#2021-07-16|1758.49
#2021-07-19|1697.83
#2021-07-20|1714.91
#2021-07-21|1758.64
#2021-07-22|1762.21
#2021-07-23|1779.21
#2021-07-26|1832.19
#2021-07-27|1833.20
#2021-07-28|1847.50
#2021-07-29|1903.93
#2021-07-30|1863.30
#2021-08-02|1882.99
#2021-08-03|1901.59
#2021-08-04|1910.36
#2021-08-05|1865.23
#2021-08-06|1845.90
#2021-08-09|1844.34
#2021-08-10|1853.60
#2021-08-11|1877.94
#2021-08-12|1862.22
#2021-08-13|1872.95
#2021-08-16|1845.70
#2021-08-17|1831.87
#2021-08-18|1790.67
#2021-08-19|1723.74
#2021-08-20|1714.84
#2021-08-23|1753.33
#2021-08-24|1787.85
#2021-08-25|1789.71
#2021-08-26|1768.80
#2021-08-27|1809.24
#2021-08-30|1812.26
#2021-08-31|1799.91
#2021-09-01|1795.40
#2021-09-02|1807.09
#2021-09-03|1822.52
#2021-09-06|1817.46
#2021-09-07|1810.43
#2021-09-08|1782.85
#2021-09-09|1767.98
#2021-09-10|1785.83
#2021-09-13|1788.69
#2021-09-14|1754.22
#2021-09-15|1758.94
#2021-09-16|1703.24
#2021-09-17|1646.46
#2021-09-20|1590.06
#2021-09-21|1585.93
#2021-09-22|1634.05
#2021-09-23|1651.83
#2021-09-24|1631.75
#2021-09-27|1630.69
#2021-09-28|1597.40
#2021-09-29|1592.41
#2021-09-30|1619.90
#2021-10-01|1603.42
#2021-10-04|1612.85
#2021-10-05|1624.05
#2021-10-06|1595.68
#2021-10-07|1655.16
#2021-10-08|1668.31
#2021-10-11|1711.79
#2021-10-12|1702.01
#2021-10-13|1705.76
#2021-10-14|1757.40
#2021-10-15|1771.25
#2021-10-18|1758.08
#2021-10-19|1774.87
#2021-10-20|1765.27
#2021-10-21|1717.18
#2021-10-22|1723.50
#2021-10-25|1745.39
#2021-10-26|1740.65
#2021-10-27|1706.90
#2021-10-28|1713.59
#2021-10-29|1690.64
#2021-11-01|1698.74
#2021-11-02|1656.79
#2021-11-03|1666.96
#2021-11-04|1657.76
#2021-11-05|1649.73
#2021-11-08|1678.22
#2021-11-09|1660.42
#2021-11-10|1658.44
#2021-11-11|1713.25
#2021-11-12|1695.94
#2021-11-15|1681.53
#2021-11-16|1672.48
#2021-11-17|1686.60
#2021-11-18|1663.49
#2021-11-19|1663.27
#2021-11-22|1666.51
#2021-11-23|1677.04
#2021-11-24|1666.65
#2021-11-25|1663.72
#2021-11-26|1597.42
#2021-11-29|1621.09
#2021-11-30|1634.95
#2021-12-01|1680.52
#2021-12-02|1669.00
#2021-12-03|1627.15
#2021-12-06|1645.51
#2021-12-07|1706.18
#2021-12-08|1695.45
#2021-12-09|1685.55
#2021-12-10|1672.89
#2021-12-13|1655.28
#2021-12-14|1673.55
#2021-12-15|1646.68
#2021-12-16|1695.67
#2021-12-17|1702.02
#2021-12-20|1665.17
#2021-12-21|1700.33
#2021-12-22|1718.46
#2021-12-23|1737.24
#2021-12-24|1736.17
#2021-12-27|1742.48
#2021-12-28|1744.35
#2021-12-29|1752.63
#2021-12-30|1754.26
#2021-12-31|1756.77
#2022-01-03|1748.89
#2022-01-04|1785.47
#2022-01-05|1813.59
#2022-01-06|1788.57
#2022-01-07|1825.67
#2022-01-10|1806.23
#2022-01-11|1834.43
#2022-01-12|1902.50
#2022-01-13|1912.24
#2022-01-14|1879.49
#2022-01-17|1884.46
#2022-01-18|1861.22
#2022-01-19|1918.80
#2022-01-20|1932.01
#2022-01-21|1872.60
#2022-01-24|1770.27
#2022-01-25|1791.87
#2022-01-26|1841.35
#2022-01-27|1831.26
#2022-01-28|1784.11
#2022-01-31|1772.78
#2022-02-01|1832.53
#2022-02-02|1837.46
#2022-02-03|1835.88
#2022-02-04|1826.30
#2022-02-07|1856.27
#2022-02-08|1898.68
#2022-02-09|1926.37
#2022-02-10|1950.16
#2022-02-11|1928.08
#2022-02-14|1916.39
#2022-02-15|1912.85
#2022-02-16|1944.35
#2022-02-17|1920.95
#2022-02-18|1921.58
#2022-02-21|1899.03
#2022-02-22|1917.43
#2022-02-23|1900.61
#2022-02-24|1797.01
#2022-02-25|1900.64
#2022-02-28|1885.97
#2022-03-01|1895.94
#2022-03-02|1916.11
#2022-03-03|1926.24
#2022-03-04|1849.02
#2022-03-07|1832.49
#2022-03-08|1742.27
#2022-03-09|1734.70
#2022-03-10|1777.27
#2022-03-11|1789.90
#2022-03-14|1733.47
#2022-03-15|1700.41
#2022-03-16|1753.83
#2022-03-17|1798.34
#2022-03-18|1793.28
#2022-03-21|1859.64
#2022-03-22|1864.57
#2022-03-23|1878.87
#2022-03-24|1887.79
#2022-03-25|1884.50
#2022-03-28|1845.08
#2022-03-29|1824.20
#2022-03-30|1890.94
#2022-03-31|1874.85
#2022-04-01|1898.24
#2022-04-04|1885.73
#2022-04-05|1897.89
#2022-04-06|1872.36
#2022-04-07|1859.41
#2022-04-08|1902.87
#2022-04-11|1885.56
#2022-04-12|1899.92
#2022-04-13|1911.77
#2022-04-14|1910.92
#2022-04-15|1911.03
#2022-04-18|1907.52
#2022-04-19|1902.29
#2022-04-20|1866.95
#2022-04-21|1813.94
#2022-04-22|1731.96
#2022-04-25|1620.88
#2022-04-26|1633.11
#2022-04-27|1676.91
#2022-04-28|1659.68
#2022-04-29|1715.02
#2022-05-02|1693.12
#2022-05-03|1686.60
#2022-05-04|1654.09
#2022-05-05|1630.48
#2022-05-06|1614.13
#2022-05-09|1535.69
#2022-05-10|1533.72
#2022-05-11|1584.32
#2022-05-12|1511.96
#2022-05-13|1542.95
#2022-05-16|1567.42
#2022-05-17|1636.22
#2022-05-18|1611.12
#2022-05-19|1620.89
#2022-05-20|1628.48
#2022-05-23|1688.47
#2022-05-24|1684.00
#2022-05-25|1697.11
#2022-05-26|1714.35
#2022-05-27|1742.29
#2022-05-30|1764.53
#2022-05-31|1737.21
#2022-06-01|1716.05
#2022-06-02|1737.42
#2022-06-03|1726.99
#2022-06-06|1766.45
#2022-06-07|1781.38
#2022-06-08|1765.11
#2022-06-09|1714.17
#2022-06-10|1621.61
#2022-06-13|1545.90
#2022-06-14|1518.52
#2022-06-15|1554.93
#2022-06-16|1520.79
#2022-06-17|1481.57
#2022-06-20|1499.54
#2022-06-21|1524.93
#2022-06-22|1453.93
#2022-06-23|1411.48
#2022-06-24|1424.64
#2022-06-27|1454.48
#2022-06-28|1458.79
#2022-06-29|1434.77
#2022-06-30|1383.06
#2022-07-01|1337.37
#2022-07-04|1367.31
#2022-07-05|1269.55
#2022-07-06|1285.33
#2022-07-07|1347.64
#2022-07-08|1353.82
#2022-07-11|1313.20
#2022-07-12|1309.83
#2022-07-13|1304.69
#2022-07-14|1233.96
#2022-07-15|1252.97
#2022-07-18|1306.39
#2022-07-19|1314.29
#2022-07-20|1312.84
#2022-07-21|1304.18
#2022-07-22|1325.09
#2022-07-25|1336.70
#2022-07-26|1334.90
#2022-07-27|1341.86
#2022-07-28|1372.75
#2022-07-29|1411.06
#2022-08-01|1408.06
#2022-08-02|1378.31
#2022-08-03|1362.81
#2022-08-04|1388.35
#2022-08-05|1400.94
#2022-08-08|1428.29
#2022-08-09|1422.02
#2022-08-10|1463.14
#2022-08-11|1470.19
#2022-08-12|1450.01
#2022-08-15|1418.77
#2022-08-16|1461.16
#2022-08-17|1440.36
#2022-08-18|1455.47
#2022-08-19|1411.19
#2022-08-22|1409.10
#2022-08-23|1448.58
#2022-08-24|1427.21
#2022-08-25|1443.24
#2022-08-26|1439.14
#2022-08-29|1420.74
#2022-08-30|1374.95
#2022-08-31|1368.01
#2022-09-01|1305.23
#2022-09-02|1346.39
#2022-09-05|1348.37
#2022-09-06|1361.02
#2022-09-07|1334.14
#2022-09-08|1352.26
#2022-09-09|1406.85
#2022-09-12|1452.15
#2022-09-13|1416.22
#2022-09-14|1390.48
#2022-09-15|1379.70
#2022-09-16|1368.09
#2022-09-19|1363.15
#2022-09-20|1341.51
#2022-09-21|1337.18
#2022-09-22|1334.11
#2022-09-23|1240.89
#2022-09-26|1224.93
#2022-09-27|1245.52
#2022-09-28|1262.87
#2022-09-29|1293.52
#2022-09-30|1310.96
#2022-10-03|1345.84
#2022-10-04|1413.09
#2022-10-05|1383.65
#2022-10-06|1365.48
#2022-10-07|1348.06
#2022-10-10|1339.36
#2022-10-11|1324.99
#2022-10-12|1314.24
#2022-10-13|1321.40
#2022-10-14|1315.20
#2022-10-17|1357.22
#2022-10-18|1337.88
#2022-10-19|1311.70
#2022-10-20|1328.66
#2022-10-21|1336.29
#2022-10-24|1345.14
#2022-10-25|1359.40
#2022-10-26|1413.83
#2022-10-27|1384.68
#2022-10-28|1347.48
#2022-10-31|1337.59
#2022-11-01|1380.32
#2022-11-02|1359.77
#2022-11-03|1327.69
#2022-11-04|1428.96
#2022-11-07|1460.14
#2022-11-08|1481.56
#2022-11-09|1462.89
#2022-11-10|1508.97
#2022-11-11|1569.74
#2022-11-14|1567.05
#2022-11-15|1589.69
#2022-11-16|1567.14
#2022-11-17|1531.31
#2022-11-18|1548.64
#2022-11-21|1508.20
#2022-11-22|1551.77
#2022-11-23|1592.08
#2022-11-24|1612.82
#2022-11-25|1599.47
#2022-11-28|1586.58
#2022-11-29|1619.76
#2022-11-30|1636.10
#2022-12-01|1665.40
#2022-12-02|1655.21
#2022-12-05|1674.40
#2022-12-06|1668.92
#2022-12-07|1646.89
#2022-12-08|1674.39
#2022-12-09|1676.99
#2022-12-12|1642.26
#2022-12-13|1688.42
#2022-12-14|1654.56
#2022-12-15|1614.83
#2022-12-16|1595.22
#2022-12-19|1603.66
#2022-12-20|1622.58
#2022-12-21|1659.40
#2022-12-22|1633.92
#2022-12-23|1651.60
#2022-12-26|1651.73
#2022-12-27|1646.68
#2022-12-28|1656.06
#2022-12-29|1657.39
#2022-12-30|1636.95
#2023-01-02|1647.19
#2023-01-03|1643.59
#2023-01-04|1620.09
#2023-01-05|1633.29
#2023-01-06|1693.95
#2023-01-09|1750.30
#2023-01-10|1727.07
#2023-01-11|1734.53
#2023-01-12|1770.53
#2023-01-13|1781.44
#2023-01-16|1760.07
#2023-01-17|1768.37
#2023-01-18|1816.20
#2023-01-19|1770.17
#2023-01-20|1789.74
#2023-01-23|1806.28
#2023-01-24|1791.19
#2023-01-25|1794.24
#2023-01-26|1789.41
#2023-01-27|1777.45
#2023-01-30|1773.98
#2023-01-31|1745.99
#2023-02-01|1742.82
#2023-02-02|1748.91
#2023-02-03|1738.23
#2023-02-06|1693.72
#2023-02-07|1707.17
#2023-02-08|1699.03
#2023-02-09|1697.98
#2023-02-10|1642.51
#2023-02-13|1662.37
#2023-02-14|1665.63
#2023-02-15|1638.50
#2023-02-16|1651.33
#2023-02-17|1639.88
#2023-02-20|1681.24
#2023-02-21|1652.86
#2023-02-22|1605.81
#2023-02-23|1581.36
#2023-02-24|1531.04
#2023-02-27|1551.59
#2023-02-28|1569.18
#2023-03-01|1611.87
#2023-03-02|1605.06
#2023-03-03|1638.49
#2023-03-06|1604.90
#2023-03-07|1548.16
#2023-03-08|1561.85
#2023-03-09|1537.18
#2023-03-10|1548.41
#2023-03-13|1534.72
#2023-03-14|1546.54
#2023-03-15|1439.40
#2023-03-16|1449.68
#2023-03-17|1453.93
#2023-03-20|1505.28
#2023-03-21|1507.03
#2023-03-22|1512.59
#2023-03-23|1526.68
#2023-03-24|1493.34
#2023-03-27|1500.63
#2023-03-28|1531.52
#2023-03-29|1548.06
#2023-03-30|1577.00
#2023-03-31|1572.83
#2023-04-03|1559.20
#2023-04-04|1568.09
#2023-04-05|1544.49
#2023-04-06|1545.04
#2023-04-07|1545.09
#2023-04-10|1533.15
#2023-04-11|1598.21
#2023-04-12|1602.31
#2023-04-13|1629.76
#2023-04-14|1609.01
#2023-04-17|1609.97
#2023-04-18|1649.57
#2023-04-19|1627.68
#2023-04-20|1625.63
#2023-04-21|1567.07
#2023-04-24|1568.92
#2023-04-25|1517.69
#2023-04-26|1537.28
#2023-04-27|1536.30
#2023-04-28|1546.72
#2023-05-01|1540.40
#2023-05-02|1511.38
#2023-05-03|1539.00
#2023-05-04|1525.47
#2023-05-05|1551.69
#2023-05-08|1564.23
#2023-05-09|1552.04
#2023-05-10|1538.57
#2023-05-11|1488.74
#2023-05-12|1486.72
#2023-05-15|1504.35
#2023-05-16|1490.72
#2023-05-17|1490.23
#2023-05-18|1470.11
#2023-05-19|1481.33
#2023-05-22|1480.84
#2023-05-23|1467.65
#2023-05-24|1432.89
#2023-05-25|1418.63
#2023-05-26|1445.10
#2023-05-29|1445.50
#2023-05-30|1429.18
#2023-05-31|1412.76
#2023-06-01|1449.54
#2023-06-02|1500.84
#2023-06-05|1490.67
#2023-06-06|1496.83
#2023-06-07|1510.60
#2023-06-08|1520.01
#2023-06-09|1521.25
#2023-06-12|1503.20
#2023-06-13|1549.38
#2023-06-14|1589.53
#2023-06-15|1590.45
#2023-06-16|1585.19
#2023-06-19|1552.85
#2023-06-20|1510.64
#2023-06-21|1494.11
#2023-06-22|1482.16
#2023-06-23|1449.89
#2023-06-26|1462.08
#2023-06-27|1463.34
#2023-06-28|1437.25
#2023-06-29|1439.39
#2023-06-30|1453.48
#2023-07-03|1485.46
#2023-07-04|1489.87
#2023-07-05|1470.92
#2023-07-06|1413.33
#2023-07-07|1442.26
#2023-07-10|1435.40
#2023-07-11|1466.32
#2023-07-12|1540.99
#2023-07-13|1579.74
#2023-07-14|1575.38
#2023-07-17|1542.13
#2023-07-18|1555.76
#2023-07-19|1534.03
#2023-07-20|1550.88
#2023-07-21|1525.71
#2023-07-24|1533.04
#2023-07-25|1582.62
#2023-07-26|1559.18
#2023-07-27|1547.74
#2023-07-28|1539.78
#2023-07-31|1556.50
#2023-08-01|1519.34
#2023-08-02|1468.51
#2023-08-03|1468.37
#2023-08-04|1483.79
#2023-08-07|1466.30
#2023-08-08|1432.97
#2023-08-09|1449.97
#2023-08-10|1453.60
#2023-08-11|1426.61
#2023-08-14|1392.77
#2023-08-15|1375.71
#2023-08-16|1368.79
#2023-08-17|1372.57
#2023-08-18|1351.95
#2023-08-21|1358.18
#2023-08-22|1380.21
#2023-08-23|1397.73
#2023-08-24|1386.58
#2023-08-25|1374.78
#2023-08-28|1387.15
#2023-08-29|1414.98
#2023-08-30|1434.80
#2023-08-31|1426.85
#2023-09-01|1438.67
#2023-09-04|1441.67
#2023-09-05|1421.47
#2023-09-06|1416.45
#2023-09-07|1388.07
#2023-09-08|1387.49
#2023-09-11|1421.73
#2023-09-12|1413.28
#2023-09-13|1410.52
#2023-09-14|1457.61
#2023-09-15|1477.34
#2023-09-18|1464.59
#2023-09-19|1465.83
#2023-09-20|1486.70
#2023-09-21|1440.06
#2023-09-22|1444.25
#2023-09-25|1424.88
#2023-09-26|1417.07
#2023-09-27|1407.07
#2023-09-28|1438.73
#2023-09-29|1451.21
#2023-10-02|1416.07
#2023-10-03|1379.33
#2023-10-04|1366.61
#2023-10-05|1368.10
#2023-10-06|1390.78
#2023-10-09|1398.49
#2023-10-10|1452.40
#2023-10-11|1459.71
#2023-10-12|1444.65
#2023-10-13|1436.07
#2023-10-16|1464.29
#2023-10-17|1460.67
#2023-10-18|1417.39
#2023-10-19|1399.67
#2023-10-20|1366.15
#2023-10-23|1351.36
#2023-10-24|1375.64
#2023-10-25|1384.36
#2023-10-26|1385.26
#2023-10-27|1398.20
#2023-10-30|1408.01
#2023-10-31|1396.89
#2023-11-01|1387.51
#2023-11-02|1420.69
#2023-11-03|1454.39
#2023-11-06|1467.21
#2023-11-07|1421.92
#2023-11-08|1416.93
#2023-11-09|1420.21
#2023-11-10|1387.32
#2023-11-13|1399.15
#2023-11-14|1472.45
#2023-11-15|1498.63
#2023-11-16|1481.32
#2023-11-17|1504.62
#2023-11-20|1517.77
#2023-11-21|1512.56
#2023-11-22|1494.94
#2023-11-23|1502.49
#2023-11-24|1506.01
#2023-11-27|1506.26
#2023-11-28|1521.85
#2023-11-29|1518.68
#2023-11-30|1507.70
#2023-12-01|1557.18
#2023-12-04|1515.36
#2023-12-05|1495.90
#2023-12-06|1514.29
#2023-12-07|1525.18
#2023-12-08|1494.01
#2023-12-11|1472.83
#2023-12-12|1460.28
#2023-12-13|1449.82
#2023-12-14|1547.37
#2023-12-15|1556.54
#2023-12-18|1563.04
#2023-12-19|1598.07
#2023-12-20|1592.24
#2023-12-21|1595.47
#2023-12-22|1603.12
#2023-12-25|1602.48
#2023-12-26|1600.41
#2023-12-27|1625.59
#2023-12-28|1618.89
#2023-12-29|1607.29
#2024-01-01|1607.29
#2024-01-02|1588.13
#2024-01-03|1542.59
#2024-01-04|1551.31
#2024-01-05|1553.48
#2024-01-08|1543.14
#2024-01-09|1514.60
#2024-01-10|1504.92
#2024-01-11|1494.33
#2024-01-12|1515.85
#2024-01-15|1500.18
#2024-01-16|1476.76
#2024-01-17|1438.42
#2024-01-18|1450.55
#2024-01-19|1434.71
#2024-01-22|1418.94
#2024-01-23|1443.19
#2024-01-24|1486.29
#2024-01-25|1474.63
#2024-01-26|1499.12
#2024-01-29|1497.83
#2024-01-30|1487.42
#2024-01-31|1502.13
#2024-02-01|1485.76
#2024-02-02|1460.24
#2024-02-05|1423.75
#2024-02-06|1442.90
#2024-02-07|1429.48
#2024-02-08|1418.23
#2024-02-09|1405.38
#2024-02-12|1419.68
#2024-02-13|1395.08
#2024-02-14|1390.01
#2024-02-15|1408.60
#2024-02-16|1439.80
#2024-02-19|1425.84
#2024-02-20|1410.79
#2024-02-21|1392.76
#2024-02-22|1393.47
#2024-02-23|1399.10
#2024-02-26|1377.22
#2024-02-27|1399.09
#2024-02-28|1382.80
#2024-02-29|1390.40
#2024-03-01|1406.11
#2024-03-04|1401.56
#2024-03-05|1400.64
#2024-03-06|1415.45
#2024-03-07|1456.92
#2024-03-08|1457.85
#2024-03-11|1451.52
#2024-03-12|1462.76
#2024-03-13|1495.07
#2024-03-14|1466.53
#2024-03-15|1475.72
#2024-03-18|1460.98
#2024-03-19|1458.41
#2024-03-20|1466.46
#2024-03-21|1502.38
#2024-03-22|1501.04
#2024-03-25|1502.18
#2024-03-26|1492.19
#2024-03-27|1500.05
#2024-03-28|1513.07
#2024-03-29|1513.40
#2024-04-01|1504.52
#2024-04-02|1537.47
#2024-04-03|1553.82
#2024-04-04|1589.18
#2024-04-05|1566.02
#2024-04-08|1603.31
#2024-04-09|1626.92
#2024-04-10|1598.45
#2024-04-11|1584.51
#2024-04-12|1624.59
#2024-04-15|1610.81
#2024-04-16|1562.12
#2024-04-17|1589.32
#2024-04-18|1591.31
#2024-04-19|1593.59
#2024-04-22|1574.47
#2024-04-23|1562.77
#2024-04-24|1583.88
#2024-04-25|1614.78
#2024-04-26|1635.60
#2024-04-29|1669.48
#2024-04-30|1635.74
#2024-05-01|1630.10
#2024-05-02|1631.51
#2024-05-03|1647.66
#2024-05-06|1660.90
#2024-05-07|1675.49
#2024-05-08|1652.87
#2024-05-09|1674.04
#2024-05-10|1698.54
#2024-05-13|1695.07
#2024-05-14|1705.37
#2024-05-15|1710.43
#2024-05-16|1725.65
#2024-05-17|1755.85
#2024-05-20|1768.83
#2024-05-21|1777.02
#2024-05-22|1736.17
#2024-05-23|1717.94
#2024-05-24|1719.37
#2024-05-27|1728.41
#2024-05-28|1724.40
#2024-05-29|1686.15
#2024-05-30|1691.51
#2024-05-31|1686.26
#2024-06-03|1689.40
#2024-06-04|1647.10
#2024-06-05|1637.85
#2024-06-06|1658.84
#2024-06-07|1630.36
#2024-06-10|1629.40
#2024-06-11|1599.85
#2024-06-12|1625.38
#2024-06-13|1601.89
#2024-06-14|1571.96
#2024-06-17|1565.79
#2024-06-18|1584.94
#2024-06-19|1601.42
#2024-06-20|1620.52
#2024-06-21|1601.75
#2024-06-24|1617.87
#2024-06-25|1609.58
#2024-06-26|1599.73
#2024-06-27|1594.51
#2024-06-28|1596.74
#2024-07-01|1598.33
#2024-07-02|1587.99
#2024-07-03|1638.36
#2024-07-04|1650.57
#2024-07-05|1647.98
#2024-07-08|1639.31
#2024-07-09|1627.83
#2024-07-10|1638.04
#2024-07-11|1652.48
#2024-07-12|1665.76
#2024-07-15|1643.53
#2024-07-16|1620.49
#2024-07-17|1618.19
#2024-07-18|1599.09
#2024-07-19|1561.16
#2024-07-22|1563.29
#2024-07-23|1537.77
#2024-07-24|1547.89
#2024-07-25|1539.22
#2024-07-26|1553.25
#2024-07-29|1537.63
#2024-07-30|1520.79
#2024-07-31|1564.65
#2024-08-01|1526.71
#2024-08-02|1496.24
#2024-08-05|1459.80
#2024-08-06|1458.03
#2024-08-07|1476.24
#2024-08-08|1474.85
#2024-08-09|1482.46
#2024-08-12|1489.17
#2024-08-13|1490.53
#2024-08-14|1487.94
#2024-08-15|1502.80
#2024-08-16|1506.82
#2024-08-19|1548.66
#2024-08-20|1552.32
#2024-08-21|1561.50
#2024-08-22|1537.44
#2024-08-23|1552.68
#2024-08-26|1553.56
#2024-08-27|1559.33
#2024-08-28|1531.75
#2024-08-29|1536.91
#2024-08-30|1529.62
#2024-09-02|1524.51
#2024-09-03|1471.09
#2024-09-04|1464.37
#2024-09-05|1462.47
#2024-09-06|1433.96
#2024-09-09|1428.98
#2024-09-10|1413.71
#2024-09-11|1413.36
#2024-09-12|1455.07
#2024-09-13|1486.99
#2024-09-16|1496.50
#2024-09-17|1511.34
#2024-09-18|1507.47
#2024-09-19|1551.55
#2024-09-20|1521.53
#2024-09-23|1543.40
#2024-09-24|1605.67
#2024-09-25|1611.33
#2024-09-26|1673.31
#2024-09-27|1683.37
#2024-09-30|1671.40
#2024-10-01|1664.62
#2024-10-02|1673.58
#2024-10-03|1641.10
#2024-10-04|1651.15
#2024-10-07|1647.94
#2024-10-08|1577.24
#2024-10-09|1584.23
#2024-10-10|1586.11
#2024-10-11|1602.43
#2024-10-14|1592.79
#2024-10-15|1555.63
#2024-10-16|1557.12
#2024-10-17|1558.62
#2024-10-18|1586.92
#2024-10-21|1580.01
#2024-10-22|1589.70
#2024-10-23|1559.18
#2024-10-24|1566.72
#2024-10-25|1594.85
#2024-10-28|1599.90
#2024-10-29|1606.23
#2024-10-30|1584.23
#2024-10-31|1552.39
#2024-11-01|1566.64
#2024-11-04|1569.39
#2024-11-05|1585.46
#2024-11-06|1544.40
#2024-11-07|1611.73
#2024-11-08|1539.83
#2024-11-11|1501.06
#2024-11-12|1440.51
#2024-11-13|1438.36
#2024-11-14|1436.28
#2024-11-15|1449.24
#2024-11-18|1469.15
#2024-11-19|1471.32
#2024-11-20|1470.01
#2024-11-21|1467.96
#2024-11-22|1467.91
#2024-11-25|1482.80
#2024-11-26|1456.89
#2024-11-27|1464.63
#2024-11-28|1461.50
#2024-11-29|1482.89
#2024-12-02|1483.32
#2024-12-03|1504.38
#2024-12-04|1501.41
#2024-12-05|1501.63
#2024-12-06|1489.08
#2024-12-09|1544.76
#2024-12-10|1522.35
#2024-12-11|1526.94
#2024-12-12|1502.36
#2024-12-13|1467.82
#2024-12-16|1462.43
#2024-12-17|1444.06
#2024-12-18|1433.28
#2024-12-19|1387.94
#2024-12-20|1387.58
#2024-12-23|1383.19
#2024-12-24|1391.73
#2024-12-25|1391.85
#2024-12-26|1388.90
#2024-12-27|1395.33
#2024-12-30|1378.73
#2024-12-31|1385.68
#2025-01-01|1385.68
#2025-01-02|1401.09
#2025-01-03|1386.97
#2025-01-06|1408.91
#2025-01-07|1406.60
#2025-01-08|1395.79
#2025-01-09|1421.74
#2025-01-10|1407.18
#2025-01-13|1410.28
#2025-01-14|1423.49
#2025-01-15|1441.76
#2025-01-16|1443.82
#2025-01-17|1469.27
#2025-01-20|1498.39
#2025-01-21|1488.83
#2025-01-22|1483.22
#2025-01-23|1474.55
#2025-01-24|1511.82
#2025-01-27|1470.60
#2025-01-28|1449.54
#2025-01-29|1458.52
#2025-01-30|1482.39
#2025-01-31|1480.93
#2025-02-03|1461.16
#2025-02-04|1479.53
#2025-02-05|1487.36
#2025-02-06|1528.33
#2025-02-07|1526.83
#2025-02-10|1533.37
#2025-02-11|1509.04
#2025-02-12|1512.36
#2025-02-13|1545.51
#2025-02-14|1565.50
#2025-02-17|1562.54
#2025-02-18|1561.74
#2025-02-19|1514.51
#2025-02-20|1538.62
#2025-02-21|1530.27
#2025-02-24|1512.79
#2025-02-25|1489.89
#2025-02-26|1510.14
#2025-02-27|1473.68
#2025-02-28|1454.96
#2025-03-03|1498.09
#2025-03-04|1466.80
#2025-03-05|1538.19
#2025-03-06|1582.21
#2025-03-07|1574.24
#2025-03-10|1541.67
#2025-03-11|1540.28
#2025-03-12|1524.14
#2025-03-13|1530.96
#2025-03-14|1559.67
#2025-03-17|1580.56
#2025-03-18|1594.59
#2025-03-19|1591.83
#2025-03-20|1577.49
#2025-03-21|1536.55
#2025-03-24|1542.10
#2025-03-25|1559.03
#2025-03-26|1549.21
#2025-03-27|1530.86
#2025-03-28|1518.27
#2025-03-31|1476.06
#2025-04-01|1496.34
#2025-04-02|1488.70
#2025-04-03|1427.27
#2025-04-04|1316.74
#2025-04-07|1284.66
#2025-04-08|1303.26
#2025-04-09|1281.61
#2025-04-10|1360.20
#2025-04-11|1407.20
#2025-04-14|1441.99
#2025-04-15|1450.55
#2025-04-16|1464.88
#2025-04-17|1453.37
#2025-04-18|1453.21
#2025-04-21|1468.76
#2025-04-22|1481.20
#2025-04-23|1485.58
#2025-04-24|1498.00
#2025-04-25|1485.46
#2025-04-28|1490.40
#2025-04-29|1493.21
#2025-04-30|1462.89
#2025-05-01|1463.52
#2025-05-02|1480.28
#2025-05-05|1489.52
#2025-05-06|1488.81
#2025-05-07|1496.88
#2025-05-08|1481.64
#2025-05-09|1495.32
#2025-05-12|1517.29
#2025-05-13|1537.57
#2025-05-14|1534.54
#2025-05-15|1530.33
#2025-05-16|1509.14
#2025-05-19|1523.54
#2025-05-20|1554.56
#2025-05-21|1568.05
#2025-05-22|1550.34
#2025-05-23|1569.41
#2025-05-26|1575.86
#2025-05-27|1570.10
#2025-05-28|1554.22
#2025-05-29|1565.02
#2025-05-30|1551.05
#2025-06-02|1559.71
#2025-06-03|1536.98
#2025-06-04|1558.47
#2025-06-05|1589.01
#2025-06-06|1558.57
#2025-06-09|1568.50
#2025-06-10|1568.93
#2025-06-11|1561.75
#2025-06-12|1568.48
#2025-06-13|1558.04
#2025-06-16|1574.06
#2025-06-17|1538.94
#2025-06-18|1535.71
#2025-06-19|1520.06
#2025-06-20|1523.37
#2025-06-23|1531.26
#2025-06-24|1533.29
#2025-06-25|1516.30
#2025-06-26|1578.37
#2025-06-27|1566.31
#2025-06-30|1562.59
#2025-07-01|1579.86
#2025-07-02|1624.65
#2025-07-03|1614.63
#2025-07-04|1608.08
#2025-07-07|1599.86
#2025-07-08|1599.13
#2025-07-09|1594.95
#2025-07-10|1633.32
#2025-07-11|1635.49
#2025-07-14|1622.77
#2025-07-15|1610.07
#2025-07-16|1598.80
#2025-07-17|1598.02
#2025-07-18|1619.15
#2025-07-21|1677.81
#2025-07-22|1701.79
#2025-07-23|1720.29
#2025-07-24|1706.17
#2025-07-25|1686.66
#2025-07-28|1668.48
#2025-07-29|1644.00
#2025-07-30|1636.52
#2025-07-31|1579.24
#2025-08-01|1582.70
#2025-08-04|1606.41
#2025-08-05|1630.37
#2025-08-06|1643.13
#2025-08-07|1667.11
#2025-08-08|1696.51
#2025-08-11|1681.43
#2025-08-12|1700.92
#2025-08-13|1711.50
#2025-08-14|1686.90
#2025-08-15|1700.88
#2025-08-18|1671.29
#2025-08-19|1685.30
#2025-08-20|1678.15
#2025-08-21|1691.31
#2025-08-22|1727.65
#2025-08-25|1727.41
#2025-08-26|1720.09
#2025-08-27|1702.30
#2025-08-28|1716.95
#2025-08-29|1719.81
#2025-09-01|1736.61
#2025-09-02|1709.83
#2025-09-03|1742.97
#2025-09-04|1713.24
#2025-09-05|1751.57
#2025-09-08|1773.94
#2025-09-09|1790.48
#2025-09-10|1803.49
#2025-09-11|1803.13
#2025-09-12|1815.92
#2025-09-15|1833.19
#2025-09-16|1849.51
#2025-09-17|1832.49
#2025-09-18|1811.13
#2025-09-19|1836.01
#2025-09-22|1871.34
#2025-09-23|1898.93
#2025-09-24|1916.47
#2025-09-25|1901.86
#2025-09-26|1925.47
#2025-09-29|1960.90
#2025-09-30|1968.86
#2025-10-01|1988.92
#2025-10-02|1962.67
#2025-10-03|2000.91
#2025-10-06|2014.60
#2025-10-07|1997.56
#2025-10-08|2040.84
#2025-10-09|2014.42
#2025-10-10|1960.82
#2025-10-13|2026.74
#2025-10-14|2006.27
#2025-10-15|2031.73
#2025-10-16|2071.84
#2025-10-17|2003.02
#2025-10-20|2029.23
#2025-10-21|1955.08
#2025-10-22|1948.57
#2025-10-23|2000.98
#2025-10-24|2008.59
#2025-10-27|1969.12
#2025-10-28|1998.41
#2025-10-29|2041.96
#2025-10-30|2015.19
#2025-10-31|2010.95
#2025-11-03|1980.10
#2025-11-04|1921.13
#2025-11-05|1942.11
#2025-11-06|1974.55
#2025-11-07|1968.62
#2025-11-10|2018.89
#2025-11-11|2051.45
#2025-11-12|2083.33
#2025-11-13|2095.23
#2025-11-14|2052.17
#2025-11-17|2039.84
#2025-11-18|1986.19
#2025-11-19|2020.15
#2025-11-20|2011.01
#2025-11-21|1958.88
#2025-11-24|2002.00
#2025-11-25|2038.18
#2025-11-26|2086.12
#2025-11-27|2074.38
#2025-11-28|2110.62
#2025-12-01|2138.17
#2025-12-02|2101.79
#2025-12-03|2150.20
#2025-12-04|2153.61
#2025-12-05|2175.67
#2025-12-08|2142.77
#2025-12-09|2143.47
#2025-12-10|2162.66
#2025-12-11|2208.96
#2025-12-12|2202.61
#2025-12-15|2210.55
#2025-12-16|2209.20
#2025-12-17|2230.41
#2025-12-18|2249.87
#2025-12-19|2255.22
#2025-12-22|2312.62
#2025-12-23|2329.48
#2025-12-24|2339.18
#2025-12-25|2339.13
#2025-12-26|2338.76
#2025-12-29|2306.30
#2025-12-30|2347.36
#2025-12-31|2332.28
#2026-01-01|2332.28
#2026-01-02|2345.62
#2026-01-05|2398.70
#2026-01-06|2455.70
#2026-01-07|2423.36
#2026-01-08|2372.84
#2026-01-09|2423.10
#2026-01-12|2508.96
#2026-01-13|2529.35
#2026-01-14|2568.39
#2026-01-15|2580.97
#2026-01-16|2530.19
#2026-01-19|2552.92
#2026-01-20|2569.09
#2026-01-21|2645.64
#2026-01-22|2627.16
#2026-01-23|2688.10
#2026-01-26|2801.19
#2026-01-27|2765.55
#2026-01-28|2828.15
#2026-01-29|2834.40
#2026-01-30|2671.41
#2026-02-02|2623.07
#2026-02-03|2746.81
#2026-02-04|2738.82
#2026-02-05|2625.35
#2026-02-06|2676.02
#2026-02-09|2762.53
#2026-02-10|2773.05
#2026-02-11|2846.44
#2026-02-12|2819.52
#2026-02-13|2776.46
#2026-02-16|2764.91
#2026-02-17|2691.82
#2026-02-18|2807.21
#2026-02-19|2738.48
#2026-02-20|2790.07
#2026-02-23|2852.71
#2026-02-24|2878.75
#2026-02-25|2990.01
#2026-02-26|2907.49
#2026-02-27|2954.21
#2026-03-02|2891.75
#2026-03-03|2690.61
#2026-03-04|2760.30
#2026-03-05|2653.98
#2026-03-06|2601.16
#2026-03-09|2584.34
#2026-03-10|2704.86
#2026-03-11|2642.67
#2026-03-12|2624.52
#2026-03-13|2495.63
#2026-03-16|2521.51
#2026-03-17|2551.95
#2026-03-18|2485.24
#2026-03-19|2356.77
#2026-03-20|2318.99
#2026-03-23|2380.82
#2026-03-24|2404.79
#2026-03-25|2482.98
#2026-03-26|2403.60
#2026-03-27|2401.65
#2026-03-30|2441.86
#2026-03-31|2511.12
#2026-04-01|2629.31
#2026-04-02|2594.65
#2026-04-03|2594.90
#2026-04-06|2596.78
#2026-04-07|2564.08
#2026-04-08|2741.06