Table Data - Nasdaq EMEA Basic Resources Large Mid Cap TR Index
| Title | Nasdaq EMEA Basic Resources Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQEMEA5510LMT |
| 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 2026-02-13 |
| Last Updated | 2026-02-13 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEA5510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 271.10 |
| 2001-04-02 | 268.49 |
| 2001-04-03 | 265.43 |
| 2001-04-04 | 266.61 |
| 2001-04-05 | 272.78 |
| 2001-04-06 | 276.05 |
| 2001-04-09 | 280.00 |
| 2001-04-10 | 287.80 |
| 2001-04-11 | 292.18 |
| 2001-04-12 | 293.16 |
| 2001-04-13 | . |
| 2001-04-16 | 291.50 |
| 2001-04-17 | 290.66 |
| 2001-04-18 | 289.95 |
| 2001-04-19 | 300.81 |
| 2001-04-20 | 304.41 |
| 2001-04-23 | 300.09 |
| 2001-04-24 | 302.54 |
| 2001-04-25 | 303.01 |
| 2001-04-26 | 300.99 |
| 2001-04-27 | 306.92 |
| 2001-04-30 | 309.04 |
| 2001-05-01 | 310.98 |
| 2001-05-02 | 308.49 |
| 2001-05-03 | 303.38 |
| 2001-05-04 | 305.96 |
| 2001-05-07 | 307.30 |
| 2001-05-08 | 304.04 |
| 2001-05-09 | 303.45 |
| 2001-05-10 | 307.20 |
| 2001-05-11 | 306.43 |
| 2001-05-14 | 302.68 |
| 2001-05-15 | 311.40 |
| 2001-05-16 | 323.73 |
| 2001-05-17 | 332.06 |
| 2001-05-18 | 326.81 |
| 2001-05-21 | 334.44 |
| 2001-05-22 | 332.21 |
| 2001-05-23 | 325.12 |
| 2001-05-24 | 322.88 |
| 2001-05-25 | 320.08 |
| 2001-05-28 | . |
| 2001-05-29 | 318.36 |
| 2001-05-30 | 316.95 |
| 2001-05-31 | 316.71 |
| 2001-06-01 | 312.19 |
| 2001-06-04 | 315.52 |
| 2001-06-05 | 315.06 |
| 2001-06-06 | 312.43 |
| 2001-06-07 | 313.03 |
| 2001-06-08 | 312.37 |
| 2001-06-11 | 310.63 |
| 2001-06-12 | 305.46 |
| 2001-06-13 | 303.26 |
| 2001-06-14 | 293.58 |
| 2001-06-15 | 291.65 |
| 2001-06-18 | 293.45 |
| 2001-06-19 | 296.28 |
| 2001-06-20 | 289.20 |
| 2001-06-21 | 289.81 |
| 2001-06-22 | 291.27 |
| 2001-06-25 | 292.87 |
| 2001-06-26 | 291.68 |
| 2001-06-27 | 297.83 |
| 2001-06-28 | 292.86 |
| 2001-06-29 | 295.03 |
| 2001-07-02 | 298.04 |
| 2001-07-03 | 296.47 |
| 2001-07-04 | . |
| 2001-07-05 | 291.21 |
| 2001-07-06 | 289.00 |
| 2001-07-09 | 288.87 |
| 2001-07-10 | 290.50 |
| 2001-07-11 | 291.10 |
| 2001-07-12 | 291.01 |
| 2001-07-13 | 294.51 |
| 2001-07-16 | 293.22 |
| 2001-07-17 | 288.75 |
| 2001-07-18 | 284.98 |
| 2001-07-19 | 288.50 |
| 2001-07-20 | 286.53 |
| 2001-07-23 | 280.51 |
| 2001-07-24 | 272.95 |
| 2001-07-25 | 265.50 |
| 2001-07-26 | 267.90 |
| 2001-07-27 | 272.16 |
| 2001-07-30 | 274.95 |
| 2001-07-31 | 275.18 |
| 2001-08-01 | 281.33 |
| 2001-08-02 | 285.01 |
| 2001-08-03 | 286.02 |
| 2001-08-06 | 285.05 |
| 2001-08-07 | 280.05 |
| 2001-08-08 | 277.12 |
| 2001-08-09 | 275.76 |
| 2001-08-10 | 278.99 |
| 2001-08-13 | 280.65 |
| 2001-08-14 | 282.23 |
| 2001-08-15 | 285.80 |
| 2001-08-16 | 284.08 |
| 2001-08-17 | 282.15 |
| 2001-08-20 | 281.96 |
| 2001-08-21 | 283.10 |
| 2001-08-22 | 291.61 |
| 2001-08-23 | 295.29 |
| 2001-08-24 | 300.26 |
| 2001-08-27 | 300.05 |
| 2001-08-28 | 302.54 |
| 2001-08-29 | 302.81 |
| 2001-08-30 | 296.32 |
| 2001-08-31 | 297.85 |
| 2001-09-03 | . |
| 2001-09-04 | 295.23 |
| 2001-09-05 | 298.09 |
| 2001-09-06 | 294.86 |
| 2001-09-07 | 288.41 |
| 2001-09-10 | 282.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 256.94 |
| 2001-09-18 | 257.86 |
| 2001-09-19 | 256.22 |
| 2001-09-20 | 242.93 |
| 2001-09-21 | 240.77 |
| 2001-09-24 | 249.29 |
| 2001-09-25 | 254.23 |
| 2001-09-26 | 253.83 |
| 2001-09-27 | 256.58 |
| 2001-09-28 | 262.14 |
| 2001-10-01 | 257.59 |
| 2001-10-02 | 259.57 |
| 2001-10-03 | 262.51 |
| 2001-10-04 | 271.27 |
| 2001-10-05 | 272.67 |
| 2001-10-08 | 273.43 |
| 2001-10-09 | 270.43 |
| 2001-10-10 | 275.39 |
| 2001-10-11 | 279.52 |
| 2001-10-12 | 280.46 |
| 2001-10-15 | 277.80 |
| 2001-10-16 | 279.95 |
| 2001-10-17 | 282.78 |
| 2001-10-18 | 274.86 |
| 2001-10-19 | 270.68 |
| 2001-10-22 | 266.85 |
| 2001-10-23 | 271.74 |
| 2001-10-24 | 275.66 |
| 2001-10-25 | 278.23 |
| 2001-10-26 | 281.12 |
| 2001-10-29 | 281.35 |
| 2001-10-30 | 276.73 |
| 2001-10-31 | 276.80 |
| 2001-11-01 | 278.23 |
| 2001-11-02 | 280.12 |
| 2001-11-05 | 281.59 |
| 2001-11-06 | 278.87 |
| 2001-11-07 | 281.34 |
| 2001-11-08 | 284.78 |
| 2001-11-09 | 285.22 |
| 2001-11-12 | 285.93 |
| 2001-11-13 | 293.10 |
| 2001-11-14 | 303.24 |
| 2001-11-15 | 309.04 |
| 2001-11-16 | 303.68 |
| 2001-11-19 | 306.53 |
| 2001-11-20 | 302.93 |
| 2001-11-21 | 299.73 |
| 2001-11-22 | . |
| 2001-11-23 | 299.68 |
| 2001-11-26 | 306.06 |
| 2001-11-27 | 303.81 |
| 2001-11-28 | 300.95 |
| 2001-11-29 | 298.56 |
| 2001-11-30 | 304.72 |
| 2001-12-03 | 305.86 |
| 2001-12-04 | 309.28 |
| 2001-12-05 | 315.80 |
| 2001-12-06 | 318.96 |
| 2001-12-07 | 313.28 |
| 2001-12-10 | 311.29 |
| 2001-12-11 | 307.11 |
| 2001-12-12 | 307.29 |
| 2001-12-13 | 304.69 |
| 2001-12-14 | 306.00 |
| 2001-12-17 | 311.33 |
| 2001-12-18 | 311.08 |
| 2001-12-19 | 306.99 |
| 2001-12-20 | 302.04 |
| 2001-12-21 | 306.68 |
| 2001-12-24 | 306.67 |
| 2001-12-25 | . |
| 2001-12-26 | 307.97 |
| 2001-12-27 | 312.05 |
| 2001-12-28 | 312.13 |
| 2001-12-31 | 313.54 |
| 2002-01-01 | . |
| 2002-01-02 | 315.43 |
| 2002-01-03 | 321.96 |
| 2002-01-04 | 329.37 |
| 2002-01-07 | 332.72 |
| 2002-01-08 | 329.23 |
| 2002-01-09 | 333.13 |
| 2002-01-10 | 332.49 |
| 2002-01-11 | 333.19 |
| 2002-01-14 | 325.68 |
| 2002-01-15 | 323.64 |
| 2002-01-16 | 319.07 |
| 2002-01-17 | 321.03 |
| 2002-01-18 | 321.03 |
| 2002-01-21 | . |
| 2002-01-22 | 321.94 |
| 2002-01-23 | 324.47 |
| 2002-01-24 | 328.26 |
| 2002-01-25 | 321.66 |
| 2002-01-28 | 323.99 |
| 2002-01-29 | 322.26 |
| 2002-01-30 | 320.00 |
| 2002-01-31 | 330.59 |
| 2002-02-01 | 334.85 |
| 2002-02-04 | 339.37 |
| 2002-02-05 | 340.02 |
| 2002-02-06 | 347.32 |
| 2002-02-07 | 341.99 |
| 2002-02-08 | 343.36 |
| 2002-02-11 | 347.42 |
| 2002-02-12 | 352.84 |
| 2002-02-13 | 358.26 |
| 2002-02-14 | 361.91 |
| 2002-02-15 | 362.70 |
| 2002-02-18 | . |
| 2002-02-19 | 353.58 |
| 2002-02-20 | 345.94 |
| 2002-02-21 | 344.18 |
| 2002-02-22 | 348.07 |
| 2002-02-25 | 348.86 |
| 2002-02-26 | 352.93 |
| 2002-02-27 | 356.74 |
| 2002-02-28 | 350.37 |
| 2002-03-01 | 352.08 |
| 2002-03-04 | 365.28 |
| 2002-03-05 | 361.64 |
| 2002-03-06 | 362.39 |
| 2002-03-07 | 364.58 |
| 2002-03-08 | 361.11 |
| 2002-03-11 | 363.32 |
| 2002-03-12 | 359.95 |
| 2002-03-13 | 356.73 |
| 2002-03-14 | 353.26 |
| 2002-03-15 | 353.30 |
| 2002-03-18 | 356.93 |
| 2002-03-19 | 362.27 |
| 2002-03-20 | 360.06 |
| 2002-03-21 | 358.70 |
| 2002-03-22 | 357.62 |
| 2002-03-25 | 356.52 |
| 2002-03-26 | 355.79 |
| 2002-03-27 | 356.87 |
| 2002-03-28 | 361.40 |
| 2002-03-29 | . |
| 2002-04-01 | 364.04 |
| 2002-04-02 | 372.38 |
| 2002-04-03 | 371.84 |
| 2002-04-04 | 367.38 |
| 2002-04-05 | 367.85 |
| 2002-04-08 | 363.57 |
| 2002-04-09 | 364.28 |
| 2002-04-10 | 363.65 |
| 2002-04-11 | 363.35 |
| 2002-04-12 | 359.65 |
| 2002-04-15 | 361.68 |
| 2002-04-16 | 363.86 |
| 2002-04-17 | 369.01 |
| 2002-04-18 | 369.13 |
| 2002-04-19 | 368.29 |
| 2002-04-22 | 367.72 |
| 2002-04-23 | 360.10 |
| 2002-04-24 | 359.93 |
| 2002-04-25 | 359.96 |
| 2002-04-26 | 360.10 |
| 2002-04-29 | 364.55 |
| 2002-04-30 | 360.52 |
| 2002-05-01 | 359.48 |
| 2002-05-02 | 362.33 |
| 2002-05-03 | 371.70 |
| 2002-05-06 | 372.68 |
| 2002-05-07 | 379.01 |
| 2002-05-08 | 385.87 |
| 2002-05-09 | 384.79 |
| 2002-05-10 | 389.29 |
| 2002-05-13 | 392.28 |
| 2002-05-14 | 393.60 |
| 2002-05-15 | 393.94 |
| 2002-05-16 | 394.71 |
| 2002-05-17 | 396.60 |
| 2002-05-20 | 400.24 |
| 2002-05-21 | 399.99 |
| 2002-05-22 | 402.96 |
| 2002-05-23 | 397.77 |
| 2002-05-24 | 404.06 |
| 2002-05-27 | . |
| 2002-05-28 | 402.53 |
| 2002-05-29 | 403.70 |
| 2002-05-30 | 399.43 |
| 2002-05-31 | 395.15 |
| 2002-06-03 | 395.33 |
| 2002-06-04 | 397.55 |
| 2002-06-05 | 387.26 |
| 2002-06-06 | 392.32 |
| 2002-06-07 | 388.92 |
| 2002-06-10 | 384.22 |
| 2002-06-11 | 381.73 |
| 2002-06-12 | 387.92 |
| 2002-06-13 | 381.68 |
| 2002-06-14 | 374.22 |
| 2002-06-17 | 376.40 |
| 2002-06-18 | 376.77 |
| 2002-06-19 | 379.42 |
| 2002-06-20 | 380.05 |
| 2002-06-21 | 378.76 |
| 2002-06-24 | 377.40 |
| 2002-06-25 | 373.18 |
| 2002-06-26 | 367.22 |
| 2002-06-27 | 362.36 |
| 2002-06-28 | 369.37 |
| 2002-07-01 | 372.06 |
| 2002-07-02 | 370.70 |
| 2002-07-03 | 360.47 |
| 2002-07-04 | . |
| 2002-07-05 | 369.03 |
| 2002-07-08 | 373.56 |
| 2002-07-09 | 376.73 |
| 2002-07-10 | 370.99 |
| 2002-07-11 | 363.63 |
| 2002-07-12 | 361.41 |
| 2002-07-15 | 358.82 |
| 2002-07-16 | 354.43 |
| 2002-07-17 | 356.22 |
| 2002-07-18 | 366.13 |
| 2002-07-19 | 358.49 |
| 2002-07-22 | 342.83 |
| 2002-07-23 | 327.97 |
| 2002-07-24 | 310.77 |
| 2002-07-25 | 320.61 |
| 2002-07-26 | 304.95 |
| 2002-07-29 | 309.55 |
| 2002-07-30 | 319.72 |
| 2002-07-31 | 314.98 |
| 2002-08-01 | 304.27 |
| 2002-08-02 | 300.11 |
| 2002-08-05 | 289.66 |
| 2002-08-06 | 289.99 |
| 2002-08-07 | 298.09 |
| 2002-08-08 | 307.38 |
| 2002-08-09 | 310.07 |
| 2002-08-12 | 309.03 |
| 2002-08-13 | 306.48 |
| 2002-08-14 | 304.95 |
| 2002-08-15 | 310.67 |
| 2002-08-16 | 309.11 |
| 2002-08-19 | 311.05 |
| 2002-08-20 | 310.55 |
| 2002-08-21 | 317.38 |
| 2002-08-22 | 321.80 |
| 2002-08-23 | 323.68 |
| 2002-08-26 | 322.28 |
| 2002-08-27 | 333.82 |
| 2002-08-28 | 326.50 |
| 2002-08-29 | 322.23 |
| 2002-08-30 | 325.29 |
| 2002-09-02 | . |
| 2002-09-03 | 315.13 |
| 2002-09-04 | 313.43 |
| 2002-09-05 | 312.08 |
| 2002-09-06 | 315.63 |
| 2002-09-09 | 322.57 |
| 2002-09-10 | 328.33 |
| 2002-09-11 | 327.93 |
| 2002-09-12 | 329.56 |
| 2002-09-13 | 327.19 |
| 2002-09-16 | 328.12 |
| 2002-09-17 | 327.66 |
| 2002-09-18 | 322.35 |
| 2002-09-19 | 317.13 |
| 2002-09-20 | 317.08 |
| 2002-09-23 | 313.49 |
| 2002-09-24 | 307.01 |
| 2002-09-25 | 308.33 |
| 2002-09-26 | 315.47 |
| 2002-09-27 | 319.82 |
| 2002-09-30 | 314.24 |
| 2002-10-01 | 315.82 |
| 2002-10-02 | 313.68 |
| 2002-10-03 | 313.58 |
| 2002-10-04 | 316.00 |
| 2002-10-07 | 308.49 |
| 2002-10-08 | 302.15 |
| 2002-10-09 | 300.57 |
| 2002-10-10 | 301.37 |
| 2002-10-11 | 316.11 |
| 2002-10-14 | 316.42 |
| 2002-10-15 | 325.28 |
| 2002-10-16 | 321.77 |
| 2002-10-17 | 327.11 |
| 2002-10-18 | 328.48 |
| 2002-10-21 | 324.78 |
| 2002-10-22 | 330.04 |
| 2002-10-23 | 326.86 |
| 2002-10-24 | 334.05 |
| 2002-10-25 | 328.36 |
| 2002-10-28 | 329.72 |
| 2002-10-29 | 321.38 |
| 2002-10-30 | 324.66 |
| 2002-10-31 | 328.37 |
| 2002-11-01 | 328.91 |
| 2002-11-04 | 337.18 |
| 2002-11-05 | 341.91 |
| 2002-11-06 | 342.55 |
| 2002-11-07 | 348.16 |
| 2002-11-08 | 344.65 |
| 2002-11-11 | 338.98 |
| 2002-11-12 | 340.76 |
| 2002-11-13 | 340.84 |
| 2002-11-14 | 340.50 |
| 2002-11-15 | 338.79 |
| 2002-11-18 | 344.53 |
| 2002-11-19 | 343.47 |
| 2002-11-20 | 339.30 |
| 2002-11-21 | 346.91 |
| 2002-11-22 | 346.14 |
| 2002-11-25 | 343.64 |
| 2002-11-26 | 335.78 |
| 2002-11-27 | 341.42 |
| 2002-11-28 | . |
| 2002-11-29 | 355.08 |
| 2002-12-02 | 358.82 |
| 2002-12-03 | 354.80 |
| 2002-12-04 | 356.44 |
| 2002-12-05 | 354.69 |
| 2002-12-06 | 353.79 |
| 2002-12-09 | 350.94 |
| 2002-12-10 | 347.17 |
| 2002-12-11 | 349.20 |
| 2002-12-12 | 349.17 |
| 2002-12-13 | 355.14 |
| 2002-12-16 | 359.42 |
| 2002-12-17 | 362.80 |
| 2002-12-18 | 356.86 |
| 2002-12-19 | 358.48 |
| 2002-12-20 | 357.61 |
| 2002-12-23 | 359.86 |
| 2002-12-24 | 362.13 |
| 2002-12-25 | . |
| 2002-12-26 | 363.06 |
| 2002-12-27 | 364.27 |
| 2002-12-30 | 366.94 |
| 2002-12-31 | 367.89 |
| 2003-01-01 | . |
| 2003-01-02 | 372.18 |
| 2003-01-03 | 375.78 |
| 2003-01-06 | 378.99 |
| 2003-01-07 | 373.29 |
| 2003-01-08 | 367.82 |
| 2003-01-09 | 369.22 |
| 2003-01-10 | 371.69 |
| 2003-01-13 | 375.65 |
| 2003-01-14 | 375.51 |
| 2003-01-15 | 369.67 |
| 2003-01-16 | 369.95 |
| 2003-01-17 | 372.97 |
| 2003-01-20 | . |
| 2003-01-21 | 366.50 |
| 2003-01-22 | 363.30 |
| 2003-01-23 | 365.44 |
| 2003-01-24 | 363.95 |
| 2003-01-27 | 355.74 |
| 2003-01-28 | 356.33 |
| 2003-01-29 | 352.00 |
| 2003-01-30 | 347.16 |
| 2003-01-31 | 342.30 |
| 2003-02-03 | 350.48 |
| 2003-02-04 | 352.97 |
| 2003-02-05 | 359.99 |
| 2003-02-06 | 355.96 |
| 2003-02-07 | 352.95 |
| 2003-02-10 | 351.05 |
| 2003-02-11 | 350.87 |
| 2003-02-12 | 347.47 |
| 2003-02-13 | 344.06 |
| 2003-02-14 | 343.51 |
| 2003-02-17 | . |
| 2003-02-18 | 347.39 |
| 2003-02-19 | 347.66 |
| 2003-02-20 | 350.81 |
| 2003-02-21 | 352.24 |
| 2003-02-24 | 353.84 |
| 2003-02-25 | 343.82 |
| 2003-02-26 | 347.23 |
| 2003-02-27 | 345.67 |
| 2003-02-28 | 349.91 |
| 2003-03-03 | 352.98 |
| 2003-03-04 | 348.85 |
| 2003-03-05 | 345.39 |
| 2003-03-06 | 340.51 |
| 2003-03-07 | 337.31 |
| 2003-03-10 | 334.76 |
| 2003-03-11 | 331.05 |
| 2003-03-12 | 323.78 |
| 2003-03-13 | 333.24 |
| 2003-03-14 | 340.01 |
| 2003-03-17 | 344.87 |
| 2003-03-18 | 348.45 |
| 2003-03-19 | 349.51 |
| 2003-03-20 | 344.59 |
| 2003-03-21 | 348.68 |
| 2003-03-24 | 340.12 |
| 2003-03-25 | 341.35 |
| 2003-03-26 | 339.35 |
| 2003-03-27 | 335.64 |
| 2003-03-28 | 329.36 |
| 2003-03-31 | 329.79 |
| 2003-04-01 | 334.73 |
| 2003-04-02 | 339.79 |
| 2003-04-03 | 340.80 |
| 2003-04-04 | 333.08 |
| 2003-04-07 | 341.49 |
| 2003-04-08 | 337.05 |
| 2003-04-09 | 335.23 |
| 2003-04-10 | 335.48 |
| 2003-04-11 | 337.50 |
| 2003-04-14 | 337.02 |
| 2003-04-15 | 339.56 |
| 2003-04-16 | 339.91 |
| 2003-04-17 | 344.39 |
| 2003-04-18 | . |
| 2003-04-21 | 342.20 |
| 2003-04-22 | 343.96 |
| 2003-04-23 | 347.66 |
| 2003-04-24 | 337.72 |
| 2003-04-25 | 334.17 |
| 2003-04-28 | 338.23 |
| 2003-04-29 | 339.39 |
| 2003-04-30 | 342.02 |
| 2003-05-01 | 343.13 |
| 2003-05-02 | 345.51 |
| 2003-05-05 | 349.64 |
| 2003-05-06 | 352.73 |
| 2003-05-07 | 348.38 |
| 2003-05-08 | 345.07 |
| 2003-05-09 | 348.52 |
| 2003-05-12 | 351.23 |
| 2003-05-13 | 350.91 |
| 2003-05-14 | 348.07 |
| 2003-05-15 | 351.10 |
| 2003-05-16 | 355.09 |
| 2003-05-19 | 352.90 |
| 2003-05-20 | 350.48 |
| 2003-05-21 | 351.09 |
| 2003-05-22 | 352.25 |
| 2003-05-23 | 355.33 |
| 2003-05-26 | . |
| 2003-05-27 | 354.41 |
| 2003-05-28 | 359.94 |
| 2003-05-29 | 360.29 |
| 2003-05-30 | 357.37 |
| 2003-06-02 | 364.63 |
| 2003-06-03 | 364.04 |
| 2003-06-04 | 365.12 |
| 2003-06-05 | 373.03 |
| 2003-06-06 | 380.68 |
| 2003-06-09 | 378.21 |
| 2003-06-10 | 374.27 |
| 2003-06-11 | 378.43 |
| 2003-06-12 | 376.49 |
| 2003-06-13 | 376.03 |
| 2003-06-16 | 379.57 |
| 2003-06-17 | 388.62 |
| 2003-06-18 | 384.84 |
| 2003-06-19 | 385.41 |
| 2003-06-20 | 382.74 |
| 2003-06-23 | 376.15 |
| 2003-06-24 | 367.25 |
| 2003-06-25 | 367.16 |
| 2003-06-26 | 363.01 |
| 2003-06-27 | 363.97 |
| 2003-06-30 | 364.37 |
| 2003-07-01 | 364.48 |
| 2003-07-02 | 366.83 |
| 2003-07-03 | 371.14 |
| 2003-07-04 | . |
| 2003-07-07 | 379.65 |
| 2003-07-08 | 379.72 |
| 2003-07-09 | 376.93 |
| 2003-07-10 | 374.81 |
| 2003-07-11 | 378.44 |
| 2003-07-14 | 387.87 |
| 2003-07-15 | 383.56 |
| 2003-07-16 | 376.43 |
| 2003-07-17 | 375.77 |
| 2003-07-18 | 376.27 |
| 2003-07-21 | 379.20 |
| 2003-07-22 | 378.45 |
| 2003-07-23 | 385.63 |
| 2003-07-24 | 394.18 |
| 2003-07-25 | 404.24 |
| 2003-07-28 | 408.05 |
| 2003-07-29 | 402.49 |
| 2003-07-30 | 397.12 |
| 2003-07-31 | 397.15 |
| 2003-08-01 | 398.21 |
| 2003-08-04 | 395.71 |
| 2003-08-05 | 398.79 |
| 2003-08-06 | 397.93 |
| 2003-08-07 | 397.76 |
| 2003-08-08 | 400.45 |
| 2003-08-11 | 406.01 |
| 2003-08-12 | 408.88 |
| 2003-08-13 | 411.59 |
| 2003-08-14 | 414.80 |
| 2003-08-15 | 419.52 |
| 2003-08-18 | 422.86 |
| 2003-08-19 | 425.22 |
| 2003-08-20 | 427.18 |
| 2003-08-21 | 429.70 |
| 2003-08-22 | 430.41 |
| 2003-08-25 | 428.38 |
| 2003-08-26 | 418.96 |
| 2003-08-27 | 423.74 |
| 2003-08-28 | 428.25 |
| 2003-08-29 | 435.30 |
| 2003-09-01 | . |
| 2003-09-02 | 434.83 |
| 2003-09-03 | 439.85 |
| 2003-09-04 | 437.79 |
| 2003-09-05 | 443.32 |
| 2003-09-08 | 447.13 |
| 2003-09-09 | 447.10 |
| 2003-09-10 | 438.65 |
| 2003-09-11 | 437.51 |
| 2003-09-12 | 442.86 |
| 2003-09-15 | 440.70 |
| 2003-09-16 | 440.18 |
| 2003-09-17 | 442.38 |
| 2003-09-18 | 447.06 |
| 2003-09-19 | 448.10 |
| 2003-09-22 | 446.03 |
| 2003-09-23 | 442.48 |
| 2003-09-24 | 444.43 |
| 2003-09-25 | 440.15 |
| 2003-09-26 | 430.49 |
| 2003-09-29 | 432.15 |
| 2003-09-30 | 428.66 |
| 2003-10-01 | 429.12 |
| 2003-10-02 | 436.50 |
| 2003-10-03 | 446.04 |
| 2003-10-06 | 444.82 |
| 2003-10-07 | 441.71 |
| 2003-10-08 | 446.46 |
| 2003-10-09 | 454.96 |
| 2003-10-10 | 457.35 |
| 2003-10-13 | 465.59 |
| 2003-10-14 | 464.03 |
| 2003-10-15 | 470.95 |
| 2003-10-16 | 467.67 |
| 2003-10-17 | 469.83 |
| 2003-10-20 | 466.49 |
| 2003-10-21 | 468.65 |
| 2003-10-22 | 466.72 |
| 2003-10-23 | 464.17 |
| 2003-10-24 | 464.12 |
| 2003-10-27 | 463.46 |
| 2003-10-28 | 466.67 |
| 2003-10-29 | 470.50 |
| 2003-10-30 | 482.27 |
| 2003-10-31 | 478.46 |
| 2003-11-03 | 478.92 |
| 2003-11-04 | 477.35 |
| 2003-11-05 | 472.46 |
| 2003-11-06 | 474.08 |
| 2003-11-07 | 475.74 |
| 2003-11-10 | 477.48 |
| 2003-11-11 | 472.80 |
| 2003-11-12 | 480.30 |
| 2003-11-13 | 487.25 |
| 2003-11-14 | 488.93 |
| 2003-11-17 | 479.09 |
| 2003-11-18 | 476.54 |
| 2003-11-19 | 476.45 |
| 2003-11-20 | 475.27 |
| 2003-11-21 | 478.15 |
| 2003-11-24 | 475.20 |
| 2003-11-25 | 474.10 |
| 2003-11-26 | 481.34 |
| 2003-11-27 | . |
| 2003-11-28 | 484.69 |
| 2003-12-01 | 496.90 |
| 2003-12-02 | 497.49 |
| 2003-12-03 | 496.52 |
| 2003-12-04 | 491.72 |
| 2003-12-05 | 495.96 |
| 2003-12-08 | 496.18 |
| 2003-12-09 | 505.23 |
| 2003-12-10 | 497.44 |
| 2003-12-11 | 485.19 |
| 2003-12-12 | 491.96 |
| 2003-12-15 | 496.25 |
| 2003-12-16 | 490.97 |
| 2003-12-17 | 488.67 |
| 2003-12-18 | 490.22 |
| 2003-12-19 | 491.51 |
| 2003-12-22 | 495.55 |
| 2003-12-23 | 498.52 |
| 2003-12-24 | 504.06 |
| 2003-12-25 | . |
| 2003-12-26 | 504.30 |
| 2003-12-29 | 510.22 |
| 2003-12-30 | 516.86 |
| 2003-12-31 | 517.85 |
| 2004-01-01 | . |
| 2004-01-02 | 525.99 |
| 2004-01-05 | 539.10 |
| 2004-01-06 | 535.83 |
| 2004-01-07 | 523.00 |
| 2004-01-08 | 521.33 |
| 2004-01-09 | 518.99 |
| 2004-01-12 | 521.82 |
| 2004-01-13 | 524.24 |
| 2004-01-14 | 520.03 |
| 2004-01-15 | 505.36 |
| 2004-01-16 | 508.19 |
| 2004-01-19 | . |
| 2004-01-20 | 513.93 |
| 2004-01-21 | 512.39 |
| 2004-01-22 | 516.73 |
| 2004-01-23 | 515.77 |
| 2004-01-26 | 514.77 |
| 2004-01-27 | 516.56 |
| 2004-01-28 | 515.48 |
| 2004-01-29 | 499.90 |
| 2004-01-30 | 503.42 |
| 2004-02-02 | 497.45 |
| 2004-02-03 | 500.38 |
| 2004-02-04 | 499.36 |
| 2004-02-05 | 496.67 |
| 2004-02-06 | 500.79 |
| 2004-02-09 | 513.24 |
| 2004-02-10 | 514.14 |
| 2004-02-11 | 513.54 |
| 2004-02-12 | 532.03 |
| 2004-02-13 | 533.78 |
| 2004-02-16 | . |
| 2004-02-17 | 540.07 |
| 2004-02-18 | 541.53 |
| 2004-02-19 | 544.65 |
| 2004-02-20 | 533.59 |
| 2004-02-23 | 534.21 |
| 2004-02-24 | 532.99 |
| 2004-02-25 | 533.40 |
| 2004-02-26 | 532.52 |
| 2004-02-27 | 533.50 |
| 2004-03-01 | 549.28 |
| 2004-03-02 | 551.63 |
| 2004-03-03 | 535.12 |
| 2004-03-04 | 533.55 |
| 2004-03-05 | 546.85 |
| 2004-03-08 | 545.58 |
| 2004-03-09 | 537.83 |
| 2004-03-10 | 520.75 |
| 2004-03-11 | 510.80 |
| 2004-03-12 | 513.97 |
| 2004-03-15 | 505.69 |
| 2004-03-16 | 511.81 |
| 2004-03-17 | 514.12 |
| 2004-03-18 | 520.81 |
| 2004-03-19 | 521.23 |
| 2004-03-22 | 519.51 |
| 2004-03-23 | 516.68 |
| 2004-03-24 | 507.36 |
| 2004-03-25 | 507.58 |
| 2004-03-26 | 513.36 |
| 2004-03-29 | 520.53 |
| 2004-03-30 | 523.23 |
| 2004-03-31 | 526.07 |
| 2004-04-01 | 534.66 |
| 2004-04-02 | 539.25 |
| 2004-04-05 | 534.03 |
| 2004-04-06 | 532.72 |
| 2004-04-07 | 536.47 |
| 2004-04-08 | 535.12 |
| 2004-04-09 | . |
| 2004-04-12 | 535.15 |
| 2004-04-13 | 525.94 |
| 2004-04-14 | 511.03 |
| 2004-04-15 | 505.64 |
| 2004-04-16 | 514.49 |
| 2004-04-19 | 510.89 |
| 2004-04-20 | 508.75 |
| 2004-04-21 | 487.74 |
| 2004-04-22 | 486.85 |
| 2004-04-23 | 489.33 |
| 2004-04-26 | 494.57 |
| 2004-04-27 | 496.18 |
| 2004-04-28 | 474.66 |
| 2004-04-29 | 471.86 |
| 2004-04-30 | 465.34 |
| 2004-05-03 | 466.22 |
| 2004-05-04 | 480.58 |
| 2004-05-05 | 483.86 |
| 2004-05-06 | 474.84 |
| 2004-05-07 | 465.55 |
| 2004-05-10 | 449.21 |
| 2004-05-11 | 455.04 |
| 2004-05-12 | 459.09 |
| 2004-05-13 | 458.77 |
| 2004-05-14 | 450.53 |
| 2004-05-17 | 452.73 |
| 2004-05-18 | 449.20 |
| 2004-05-19 | 470.22 |
| 2004-05-20 | 462.13 |
| 2004-05-21 | 473.25 |
| 2004-05-24 | 472.85 |
| 2004-05-25 | 476.61 |
| 2004-05-26 | 484.75 |
| 2004-05-27 | 492.71 |
| 2004-05-28 | 490.60 |
| 2004-05-31 | . |
| 2004-06-01 | 494.98 |
| 2004-06-02 | 489.01 |
| 2004-06-03 | 486.06 |
| 2004-06-04 | 486.52 |
| 2004-06-07 | 496.24 |
| 2004-06-08 | 494.62 |
| 2004-06-09 | 484.42 |
| 2004-06-10 | 483.65 |
| 2004-06-11 | . |
| 2004-06-14 | 471.82 |
| 2004-06-15 | 472.99 |
| 2004-06-16 | 473.05 |
| 2004-06-17 | 477.29 |
| 2004-06-18 | 487.39 |
| 2004-06-21 | 486.05 |
| 2004-06-22 | 482.21 |
| 2004-06-23 | 483.27 |
| 2004-06-24 | 496.03 |
| 2004-06-25 | 500.13 |
| 2004-06-28 | 501.34 |
| 2004-06-29 | 492.91 |
| 2004-06-30 | 495.41 |
| 2004-07-01 | 493.45 |
| 2004-07-02 | 494.43 |
| 2004-07-05 | . |
| 2004-07-06 | 493.69 |
| 2004-07-07 | 500.26 |
| 2004-07-08 | 506.24 |
| 2004-07-09 | 507.34 |
| 2004-07-12 | 508.90 |
| 2004-07-13 | 507.60 |
| 2004-07-14 | 508.43 |
| 2004-07-15 | 509.71 |
| 2004-07-16 | 514.54 |
| 2004-07-19 | 505.00 |
| 2004-07-20 | 500.01 |
| 2004-07-21 | 499.86 |
| 2004-07-22 | 493.30 |
| 2004-07-23 | 485.70 |
| 2004-07-26 | 487.21 |
| 2004-07-27 | 488.94 |
| 2004-07-28 | 495.72 |
| 2004-07-29 | 505.35 |
| 2004-07-30 | 511.43 |
| 2004-08-02 | 510.81 |
| 2004-08-03 | 517.55 |
| 2004-08-04 | 517.36 |
| 2004-08-05 | 515.40 |
| 2004-08-06 | 512.92 |
| 2004-08-09 | 509.48 |
| 2004-08-10 | 512.23 |
| 2004-08-11 | 504.87 |
| 2004-08-12 | 511.97 |
| 2004-08-13 | 517.69 |
| 2004-08-16 | 527.45 |
| 2004-08-17 | 528.73 |
| 2004-08-18 | 524.36 |
| 2004-08-19 | 535.21 |
| 2004-08-20 | 537.01 |
| 2004-08-23 | 538.07 |
| 2004-08-24 | 524.59 |
| 2004-08-25 | 520.34 |
| 2004-08-26 | 525.08 |
| 2004-08-27 | 524.16 |
| 2004-08-30 | 525.46 |
| 2004-08-31 | 523.83 |
| 2004-09-01 | 526.41 |
| 2004-09-02 | 525.59 |
| 2004-09-03 | 521.69 |
| 2004-09-06 | . |
| 2004-09-07 | 515.97 |
| 2004-09-08 | 518.65 |
| 2004-09-09 | 518.55 |
| 2004-09-10 | 526.05 |
| 2004-09-13 | 525.41 |
| 2004-09-14 | 529.31 |
| 2004-09-15 | 524.83 |
| 2004-09-16 | 532.16 |
| 2004-09-17 | 541.76 |
| 2004-09-20 | 539.21 |
| 2004-09-21 | 548.12 |
| 2004-09-22 | 548.33 |
| 2004-09-23 | 549.57 |
| 2004-09-24 | 548.91 |
| 2004-09-27 | 546.95 |
| 2004-09-28 | 561.35 |
| 2004-09-29 | 564.77 |
| 2004-09-30 | 565.44 |
| 2004-10-01 | 572.76 |
| 2004-10-04 | 564.10 |
| 2004-10-05 | 568.19 |
| 2004-10-06 | 574.92 |
| 2004-10-07 | 579.47 |
| 2004-10-08 | 583.63 |
| 2004-10-11 | 578.89 |
| 2004-10-12 | 567.36 |
| 2004-10-13 | 550.34 |
| 2004-10-14 | 556.01 |
| 2004-10-15 | 559.51 |
| 2004-10-18 | 557.31 |
| 2004-10-19 | 554.07 |
| 2004-10-20 | 549.88 |
| 2004-10-21 | 560.07 |
| 2004-10-22 | 564.73 |
| 2004-10-25 | 564.09 |
| 2004-10-26 | 565.34 |
| 2004-10-27 | 571.78 |
| 2004-10-28 | 553.71 |
| 2004-10-29 | 552.62 |
| 2004-11-01 | 561.80 |
| 2004-11-02 | 558.88 |
| 2004-11-03 | 565.31 |
| 2004-11-04 | 568.31 |
| 2004-11-05 | 568.98 |
| 2004-11-08 | 568.16 |
| 2004-11-09 | 571.19 |
| 2004-11-10 | 578.93 |
| 2004-11-11 | 581.01 |
| 2004-11-12 | 583.00 |
| 2004-11-15 | 586.81 |
| 2004-11-16 | 583.61 |
| 2004-11-17 | 596.21 |
| 2004-11-18 | 594.49 |
| 2004-11-19 | 594.73 |
| 2004-11-22 | 587.51 |
| 2004-11-23 | 594.66 |
| 2004-11-24 | 597.29 |
| 2004-11-25 | . |
| 2004-11-26 | 609.40 |
| 2004-11-29 | 615.98 |
| 2004-11-30 | 613.81 |
| 2004-12-01 | 616.58 |
| 2004-12-02 | 605.64 |
| 2004-12-03 | 602.91 |
| 2004-12-06 | 599.38 |
| 2004-12-07 | 597.70 |
| 2004-12-08 | 578.63 |
| 2004-12-09 | 574.67 |
| 2004-12-10 | 576.68 |
| 2004-12-13 | 583.13 |
| 2004-12-14 | 581.07 |
| 2004-12-15 | 581.83 |
| 2004-12-16 | 581.41 |
| 2004-12-17 | 581.40 |
| 2004-12-20 | 593.40 |
| 2004-12-21 | 593.63 |
| 2004-12-22 | 594.99 |
| 2004-12-23 | 598.09 |
| 2004-12-24 | . |
| 2004-12-27 | 601.98 |
| 2004-12-28 | 599.39 |
| 2004-12-29 | 597.59 |
| 2004-12-30 | 599.04 |
| 2004-12-31 | 599.52 |
| 2005-01-03 | 596.74 |
| 2005-01-04 | 576.38 |
| 2005-01-05 | 573.72 |
| 2005-01-06 | 577.97 |
| 2005-01-07 | 571.73 |
| 2005-01-10 | 576.06 |
| 2005-01-11 | 580.67 |
| 2005-01-12 | 584.61 |
| 2005-01-13 | 579.54 |
| 2005-01-14 | 585.82 |
| 2005-01-17 | . |
| 2005-01-18 | 588.43 |
| 2005-01-19 | 587.66 |
| 2005-01-20 | 581.47 |
| 2005-01-21 | 589.88 |
| 2005-01-24 | 601.49 |
| 2005-01-25 | 593.49 |
| 2005-01-26 | 592.47 |
| 2005-01-27 | 593.97 |
#2005-01-28| 587.28
#2005-01-31| 594.15
#2005-02-01| 606.81
#2005-02-02| 612.63
#2005-02-03| 601.27
#2005-02-04| 601.35
#2005-02-07| 604.45
#2005-02-08| 598.19
#2005-02-09| 594.21
#2005-02-10| 601.61
#2005-02-11| 612.58
#2005-02-14| 617.80
#2005-02-15| 622.90
#2005-02-16| 627.62
#2005-02-17| 635.06
#2005-02-18| 640.38
#2005-02-21| .
#2005-02-22| 649.73
#2005-02-23| 645.51
#2005-02-24| 647.47
#2005-02-25| 660.47
#2005-02-28| 667.83
#2005-03-01| 659.64
#2005-03-02| 649.11
#2005-03-03| 659.07
#2005-03-04| 671.78
#2005-03-07| 667.09
#2005-03-08| 668.52
#2005-03-09| 671.56
#2005-03-10| 662.06
#2005-03-11| 664.43
#2005-03-14| 655.47
#2005-03-15| 653.20
#2005-03-16| 660.16
#2005-03-17| 668.03
#2005-03-18| 665.14
#2005-03-21| 655.90
#2005-03-22| 652.01
#2005-03-23| 632.83
#2005-03-24| 623.72
#2005-03-25| .
#2005-03-28| 619.32
#2005-03-29| 616.64
#2005-03-30| 619.10
#2005-03-31| 627.25
#2005-04-01| 629.57
#2005-04-04| 620.28
#2005-04-05| 618.01
#2005-04-06| 622.59
#2005-04-07| 628.85
#2005-04-08| 630.75
#2005-04-11| 630.13
#2005-04-12| 624.65
#2005-04-13| 620.06
#2005-04-14| 605.11
#2005-04-15| 598.31
#2005-04-18| 592.94
#2005-04-19| 601.97
#2005-04-20| 606.04
#2005-04-21| 601.69
#2005-04-22| 606.57
#2005-04-25| 602.60
#2005-04-26| 597.32
#2005-04-27| 587.95
#2005-04-28| 571.93
#2005-04-29| 578.88
#2005-05-02| 576.16
#2005-05-03| 580.88
#2005-05-04| 583.84
#2005-05-05| 590.82
#2005-05-06| 592.63
#2005-05-09| 593.37
#2005-05-10| 588.65
#2005-05-11| 580.67
#2005-05-12| 574.87
#2005-05-13| 561.96
#2005-05-16| 562.55
#2005-05-17| 565.18
#2005-05-18| 579.40
#2005-05-19| 577.32
#2005-05-20| 569.83
#2005-05-23| 576.68
#2005-05-24| 582.28
#2005-05-25| 579.04
#2005-05-26| 585.88
#2005-05-27| 590.64
#2005-05-30| .
#2005-05-31| 588.65
#2005-06-01| 596.43
#2005-06-02| 600.07
#2005-06-03| 599.92
#2005-06-06| 599.79
#2005-06-07| 596.98
#2005-06-08| 595.86
#2005-06-09| 585.20
#2005-06-10| 589.96
#2005-06-13| 592.27
#2005-06-14| 594.71
#2005-06-15| 599.83
#2005-06-16| 614.29
#2005-06-17| 624.18
#2005-06-20| 621.05
#2005-06-21| 614.89
#2005-06-22| 609.95
#2005-06-23| 607.87
#2005-06-24| 605.83
#2005-06-27| 606.57
#2005-06-28| 609.80
#2005-06-29| 610.38
#2005-06-30| 609.18
#2005-07-01| 607.79
#2005-07-04| .
#2005-07-05| 609.19
#2005-07-06| 618.45
#2005-07-07| 606.88
#2005-07-08| 613.07
#2005-07-11| 621.79
#2005-07-12| 627.66
#2005-07-13| 622.30
#2005-07-14| 624.99
#2005-07-15| 616.15
#2005-07-18| 612.89
#2005-07-19| 610.91
#2005-07-20| 621.35
#2005-07-21| 632.65
#2005-07-22| 638.62
#2005-07-25| 639.81
#2005-07-26| 631.47
#2005-07-27| 634.34
#2005-07-28| 640.84
#2005-07-29| 647.39
#2005-08-01| 644.91
#2005-08-02| 653.08
#2005-08-03| 670.99
#2005-08-04| 670.39
#2005-08-05| 669.03
#2005-08-08| 678.22
#2005-08-09| 681.74
#2005-08-10| 686.63
#2005-08-11| 694.69
#2005-08-12| 699.57
#2005-08-15| 700.59
#2005-08-16| 690.20
#2005-08-17| 678.05
#2005-08-18| 666.95
#2005-08-19| 674.22
#2005-08-22| 691.56
#2005-08-23| 686.45
#2005-08-24| 671.63
#2005-08-25| 671.66
#2005-08-26| 669.88
#2005-08-29| 669.47
#2005-08-30| 665.52
#2005-08-31| 679.81
#2005-09-01| 700.43
#2005-09-02| 705.97
#2005-09-05| .
#2005-09-06| 702.80
#2005-09-07| 701.17
#2005-09-08| 698.07
#2005-09-09| 704.75
#2005-09-12| 706.27
#2005-09-13| 703.96
#2005-09-14| 712.82
#2005-09-15| 720.46
#2005-09-16| 742.95
#2005-09-19| 747.97
#2005-09-20| 746.02
#2005-09-21| 750.69
#2005-09-22| 742.07
#2005-09-23| 737.11
#2005-09-26| 750.66
#2005-09-27| 745.89
#2005-09-28| 758.80
#2005-09-29| 761.31
#2005-09-30| 766.89
#2005-10-03| 751.88
#2005-10-04| 752.85
#2005-10-05| 728.91
#2005-10-06| 739.83
#2005-10-07| 725.72
#2005-10-10| 733.40
#2005-10-11| 733.47
#2005-10-12| 733.69
#2005-10-13| 701.34
#2005-10-14| 705.51
#2005-10-17| 713.82
#2005-10-18| 712.63
#2005-10-19| 692.62
#2005-10-20| 694.69
#2005-10-21| 682.86
#2005-10-24| 703.18
#2005-10-25| 710.61
#2005-10-26| 722.25
#2005-10-27| 712.07
#2005-10-28| 707.06
#2005-10-31| 716.76
#2005-11-01| 719.45
#2005-11-02| 722.50
#2005-11-03| 738.02
#2005-11-04| 718.37
#2005-11-07| 723.25
#2005-11-08| 725.29
#2005-11-09| 726.17
#2005-11-10| 732.73
#2005-11-11| 742.75
#2005-11-14| 746.43
#2005-11-15| 748.44
#2005-11-16| 738.38
#2005-11-17| 757.46
#2005-11-18| 761.82
#2005-11-21| 768.55
#2005-11-22| 760.46
#2005-11-23| 765.90
#2005-11-24| .
#2005-11-25| 772.05
#2005-11-28| 765.11
#2005-11-29| 765.77
#2005-11-30| 759.63
#2005-12-01| 769.21
#2005-12-02| 789.80
#2005-12-05| 783.87
#2005-12-06| 788.31
#2005-12-07| 793.82
#2005-12-08| 801.38
#2005-12-09| 809.78
#2005-12-12| 820.51
#2005-12-13| 810.61
#2005-12-14| 812.79
#2005-12-15| 798.96
#2005-12-16| 806.68
#2005-12-19| 814.79
#2005-12-20| 816.48
#2005-12-21| 817.54
#2005-12-22| 819.37
#2005-12-23| 825.21
#2005-12-26| .
#2005-12-27| 827.22
#2005-12-28| 827.00
#2005-12-29| 832.88
#2005-12-30| 830.86
#2006-01-02| .
#2006-01-03| 860.53
#2006-01-04| 877.54
#2006-01-05| 858.22
#2006-01-06| 877.65
#2006-01-09| 878.75
#2006-01-10| 862.28
#2006-01-11| 874.22
#2006-01-12| 877.93
#2006-01-13| 881.05
#2006-01-16| .
#2006-01-17| 888.34
#2006-01-18| 883.46
#2006-01-19| 909.80
#2006-01-20| 911.31
#2006-01-23| 916.00
#2006-01-24| 911.29
#2006-01-25| 943.76
#2006-01-26| 944.96
#2006-01-27| 959.06
#2006-01-30| 956.87
#2006-01-31| 957.59
#2006-02-01| 974.63
#2006-02-02| 963.75
#2006-02-03| 944.44
#2006-02-06| 949.57
#2006-02-07| 933.76
#2006-02-08| 904.20
#2006-02-09| 927.04
#2006-02-10| 907.79
#2006-02-13| 896.10
#2006-02-14| 890.97
#2006-02-15| 903.88
#2006-02-16| 896.55
#2006-02-17| 936.28
#2006-02-20| .
#2006-02-21| 942.84
#2006-02-22| 948.41
#2006-02-23| 944.60
#2006-02-24| 932.19
#2006-02-27| 929.38
#2006-02-28| 912.25
#2006-03-01| 923.56
#2006-03-02| 922.54
#2006-03-03| 922.70
#2006-03-06| 918.49
#2006-03-07| 884.52
#2006-03-08| 880.93
#2006-03-09| 892.50
#2006-03-10| 889.70
#2006-03-13| 897.50
#2006-03-14| 912.98
#2006-03-15| 940.15
#2006-03-16| 947.12
#2006-03-17| 943.80
#2006-03-20| 950.14
#2006-03-21| 937.36
#2006-03-22| 937.46
#2006-03-23| 943.91
#2006-03-24| 968.01
#2006-03-27| 975.36
#2006-03-28| 967.76
#2006-03-29| 964.13
#2006-03-30|1011.45
#2006-03-31| 994.12
#2006-04-03|1029.81
#2006-04-04|1039.77
#2006-04-05|1054.13
#2006-04-06|1061.88
#2006-04-07|1031.19
#2006-04-10|1044.93
#2006-04-11|1054.13
#2006-04-12|1040.47
#2006-04-13|1037.98
#2006-04-14| .
#2006-04-17|1051.59
#2006-04-18|1082.37
#2006-04-19|1099.49
#2006-04-20|1074.23
#2006-04-21|1101.48
#2006-04-24|1102.11
#2006-04-25|1097.80
#2006-04-26|1102.00
#2006-04-27|1082.56
#2006-04-28|1084.86
#2006-05-01|1092.26
#2006-05-02|1130.37
#2006-05-03|1114.32
#2006-05-04|1144.19
#2006-05-05|1167.11
#2006-05-08|1156.18
#2006-05-09|1180.37
#2006-05-10|1195.83
#2006-05-11|1211.99
#2006-05-12|1171.49
#2006-05-15|1089.49
#2006-05-16|1069.91
#2006-05-17|1034.31
#2006-05-18|1020.35
#2006-05-19| 990.31
#2006-05-22| 938.48
#2006-05-23|1013.38
#2006-05-24| 979.44
#2006-05-25|1001.18
#2006-05-26|1034.08
#2006-05-29| .
#2006-05-30|1029.81
#2006-05-31|1032.39
#2006-06-01|1013.47
#2006-06-02|1028.49
#2006-06-05|1031.08
#2006-06-06| 975.06
#2006-06-07| 966.38
#2006-06-08| 894.47
#2006-06-09| 932.65
#2006-06-12| 916.48
#2006-06-13| 868.12
#2006-06-14| 879.33
#2006-06-15| 933.77
#2006-06-16| 925.60
#2006-06-19| 926.14
#2006-06-20| 944.49
#2006-06-21| 961.70
#2006-06-22| 959.99
#2006-06-23| 960.12
#2006-06-26| 968.47
#2006-06-27| 966.89
#2006-06-28| 957.36
#2006-06-29| 991.62
#2006-06-30|1032.93
#2006-07-03|1050.59
#2006-07-04| .
#2006-07-05|1012.13
#2006-07-06|1030.72
#2006-07-07|1049.53
#2006-07-10|1035.74
#2006-07-11|1038.41
#2006-07-12|1060.91
#2006-07-13|1028.54
#2006-07-14|1007.00
#2006-07-17| 982.20
#2006-07-18| 973.19
#2006-07-19|1013.79
#2006-07-20|1016.92
#2006-07-21| 988.95
#2006-07-24| 988.42
#2006-07-25|1001.80
#2006-07-26|1007.24
#2006-07-27|1046.67
#2006-07-28|1046.31
#2006-07-31|1041.95
#2006-08-01|1030.98
#2006-08-02|1062.20
#2006-08-03|1049.15
#2006-08-04|1074.09
#2006-08-07|1055.38
#2006-08-08|1055.74
#2006-08-09|1058.00
#2006-08-10|1041.65
#2006-08-11|1042.82
#2006-08-14|1040.64
#2006-08-15|1041.65
#2006-08-16|1068.84
#2006-08-17|1070.58
#2006-08-18|1045.52
#2006-08-21|1074.39
#2006-08-22|1075.43
#2006-08-23|1064.36
#2006-08-24|1048.94
#2006-08-25|1050.64
#2006-08-28|1054.22
#2006-08-29|1041.69
#2006-08-30|1063.26
#2006-08-31|1047.14
#2006-09-01|1061.11
#2006-09-04| .
#2006-09-05|1092.15
#2006-09-06|1072.40
#2006-09-07|1035.35
#2006-09-08|1021.37
#2006-09-11| 978.40
#2006-09-12| 987.16
#2006-09-13| 981.15
#2006-09-14| 993.15
#2006-09-15| 969.79
#2006-09-18| 985.94
#2006-09-19| 976.27
#2006-09-20| 974.61
#2006-09-21| 980.24
#2006-09-22| 967.12
#2006-09-25| 939.09
#2006-09-26| 966.40
#2006-09-27| 986.08
#2006-09-28| 992.76
#2006-09-29| 978.72
#2006-10-02| 999.05
#2006-10-03| 978.99
#2006-10-04| 953.89
#2006-10-05| 979.04
#2006-10-06| 975.99
#2006-10-09|1001.49
#2006-10-10|1007.32
#2006-10-11|1006.48
#2006-10-12|1026.02
#2006-10-13|1043.62
#2006-10-16|1057.14
#2006-10-17|1038.72
#2006-10-18|1059.52
#2006-10-19|1075.76
#2006-10-20|1081.19
#2006-10-23|1075.49
#2006-10-24|1078.38
#2006-10-25|1095.21
#2006-10-26|1093.60
#2006-10-27|1100.45
#2006-10-30|1087.93
#2006-10-31|1098.56
#2006-11-01|1119.07
#2006-11-02|1107.44
#2006-11-03|1107.83
#2006-11-06|1133.34
#2006-11-07|1145.97
#2006-11-08|1133.02
#2006-11-09|1131.25
#2006-11-10|1128.16
#2006-11-13|1094.61
#2006-11-14|1097.27
#2006-11-15|1094.15
#2006-11-16|1096.22
#2006-11-17|1059.50
#2006-11-20|1083.57
#2006-11-21|1088.48
#2006-11-22|1101.89
#2006-11-23| .
#2006-11-24|1111.25
#2006-11-27|1101.81
#2006-11-28|1091.51
#2006-11-29|1113.13
#2006-11-30|1125.70
#2006-12-01|1132.25
#2006-12-04|1144.43
#2006-12-05|1160.44
#2006-12-06|1159.85
#2006-12-07|1155.25
#2006-12-08|1141.59
#2006-12-11|1138.74
#2006-12-12|1135.43
#2006-12-13|1140.88
#2006-12-14|1158.43
#2006-12-15|1156.72
#2006-12-18|1148.29
#2006-12-19|1144.83
#2006-12-20|1147.32
#2006-12-21|1137.85
#2006-12-22|1131.91
#2006-12-25| .
#2006-12-26|1127.94
#2006-12-27|1146.15
#2006-12-28|1156.57
#2006-12-29|1153.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1135.55
#2007-01-04|1086.49
#2007-01-05|1060.07
#2007-01-08|1073.06
#2007-01-09|1071.93
#2007-01-10|1066.32
#2007-01-11|1098.71
#2007-01-12|1102.43
#2007-01-15| .
#2007-01-16|1094.26
#2007-01-17|1089.66
#2007-01-18|1098.15
#2007-01-19|1101.75
#2007-01-22|1107.27
#2007-01-23|1130.21
#2007-01-24|1151.35
#2007-01-25|1148.98
#2007-01-26|1123.35
#2007-01-29|1123.96
#2007-01-30|1134.32
#2007-01-31|1138.64
#2007-02-01|1167.02
#2007-02-02|1152.75
#2007-02-05|1146.53
#2007-02-06|1153.92
#2007-02-07|1176.09
#2007-02-08|1156.17
#2007-02-09|1164.27
#2007-02-12|1155.68
#2007-02-13|1175.27
#2007-02-14|1210.69
#2007-02-15|1213.36
#2007-02-16|1206.25
#2007-02-19| .
#2007-02-20|1213.30
#2007-02-21|1201.54
#2007-02-22|1228.55
#2007-02-23|1248.93
#2007-02-26|1265.09
#2007-02-27|1199.85
#2007-02-28|1169.20
#2007-03-01|1155.22
#2007-03-02|1150.65
#2007-03-05|1117.15
#2007-03-06|1139.40
#2007-03-07|1152.55
#2007-03-08|1173.28
#2007-03-09|1172.82
#2007-03-12|1180.23
#2007-03-13|1167.02
#2007-03-14|1129.52
#2007-03-15|1179.49
#2007-03-16|1180.14
#2007-03-19|1204.31
#2007-03-20|1216.80
#2007-03-21|1232.27
#2007-03-22|1255.85
#2007-03-23|1257.20
#2007-03-26|1253.62
#2007-03-27|1254.74
#2007-03-28|1242.48
#2007-03-29|1262.02
#2007-03-30|1272.77
#2007-04-02|1279.71
#2007-04-03|1307.77
#2007-04-04|1311.45
#2007-04-05|1317.39
#2007-04-06| .
#2007-04-09|1312.33
#2007-04-10|1341.11
#2007-04-11|1338.30
#2007-04-12|1336.23
#2007-04-13|1340.98
#2007-04-16|1365.99
#2007-04-17|1369.96
#2007-04-18|1346.38
#2007-04-19|1333.14
#2007-04-20|1357.63
#2007-04-23|1353.51
#2007-04-24|1334.21
#2007-04-25|1348.27
#2007-04-26|1332.25
#2007-04-27|1327.85
#2007-04-30|1327.65
#2007-05-01|1322.90
#2007-05-02|1339.92
#2007-05-03|1343.59
#2007-05-04|1390.04
#2007-05-07|1398.94
#2007-05-08|1363.88
#2007-05-09|1413.79
#2007-05-10|1373.36
#2007-05-11|1395.35
#2007-05-14|1373.97
#2007-05-15|1380.48
#2007-05-16|1380.84
#2007-05-17|1356.32
#2007-05-18|1372.35
#2007-05-21|1397.57
#2007-05-22|1395.96
#2007-05-23|1414.71
#2007-05-24|1388.93
#2007-05-25|1400.30
#2007-05-28| .
#2007-05-29|1399.21
#2007-05-30|1390.71
#2007-05-31|1424.83
#2007-06-01|1449.70
#2007-06-04|1454.97
#2007-06-05|1454.42
#2007-06-06|1414.45
#2007-06-07|1405.99
#2007-06-08|1382.87
#2007-06-11|1410.24
#2007-06-12|1398.40
#2007-06-13|1430.26
#2007-06-14|1459.74
#2007-06-15|1491.28
#2007-06-18|1497.66
#2007-06-19|1495.87
#2007-06-20|1509.20
#2007-06-21|1496.29
#2007-06-22|1488.59
#2007-06-25|1479.23
#2007-06-26|1464.17
#2007-06-27|1437.44
#2007-06-28|1464.11
#2007-06-29|1475.51
#2007-07-02|1511.20
#2007-07-03|1523.80
#2007-07-04| .
#2007-07-05|1535.47
#2007-07-06|1566.21
#2007-07-09|1594.19
#2007-07-10|1559.98
#2007-07-11|1577.04
#2007-07-12|1601.33
#2007-07-13|1593.38
#2007-07-16|1582.99
#2007-07-17|1563.04
#2007-07-18|1543.46
#2007-07-19|1585.25
#2007-07-20|1579.73
#2007-07-23|1605.02
#2007-07-24|1571.94
#2007-07-25|1527.97
#2007-07-26|1465.41
#2007-07-27|1417.81
#2007-07-30|1437.98
#2007-07-31|1490.88
#2007-08-01|1437.50
#2007-08-02|1434.02
#2007-08-03|1416.49
#2007-08-06|1373.47
#2007-08-07|1384.14
#2007-08-08|1420.60
#2007-08-09|1368.49
#2007-08-10|1296.66
#2007-08-13|1358.09
#2007-08-14|1327.18
#2007-08-15|1305.06
#2007-08-16|1212.68
#2007-08-17|1243.92
#2007-08-20|1274.93
#2007-08-21|1280.84
#2007-08-22|1347.01
#2007-08-23|1352.51
#2007-08-24|1378.56
#2007-08-27|1383.29
#2007-08-28|1357.88
#2007-08-29|1371.00
#2007-08-30|1397.91
#2007-08-31|1429.94
#2007-09-03| .
#2007-09-04|1445.21
#2007-09-05|1430.73
#2007-09-06|1467.77
#2007-09-07|1430.99
#2007-09-10|1409.29
#2007-09-11|1454.63
#2007-09-12|1459.31
#2007-09-13|1485.48
#2007-09-14|1469.85
#2007-09-17|1447.35
#2007-09-18|1474.37
#2007-09-19|1566.34
#2007-09-20|1588.17
#2007-09-21|1612.89
#2007-09-24|1659.00
#2007-09-25|1619.64
#2007-09-26|1624.47
#2007-09-27|1649.12
#2007-09-28|1666.09
#2007-10-01|1698.21
#2007-10-02|1666.27
#2007-10-03|1672.11
#2007-10-04|1650.49
#2007-10-05|1682.96
#2007-10-08|1648.39
#2007-10-09|1669.04
#2007-10-10|1705.39
#2007-10-11|1758.25
#2007-10-12|1742.69
#2007-10-15|1717.13
#2007-10-16|1680.10
#2007-10-17|1695.31
#2007-10-18|1686.30
#2007-10-19|1669.45
#2007-10-22|1595.73
#2007-10-23|1655.17
#2007-10-24|1626.00
#2007-10-25|1668.66
#2007-10-26|1712.47
#2007-10-29|1746.13
#2007-10-30|1712.31
#2007-10-31|1733.47
#2007-11-01|1685.12
#2007-11-02|1663.93
#2007-11-05|1630.08
#2007-11-06|1678.41
#2007-11-07|1688.21
#2007-11-08|1779.52
#2007-11-09|1742.21
#2007-11-12|1675.25
#2007-11-13|1657.43
#2007-11-14|1693.05
#2007-11-15|1646.95
#2007-11-16|1625.02
#2007-11-19|1550.32
#2007-11-20|1596.22
#2007-11-21|1527.98
#2007-11-22| .
#2007-11-23|1588.35
#2007-11-26|1587.53
#2007-11-27|1559.17
#2007-11-28|1610.49
#2007-11-29|1661.19
#2007-11-30|1682.75
#2007-12-03|1655.70
#2007-12-04|1633.95
#2007-12-05|1672.78
#2007-12-06|1650.13
#2007-12-07|1705.68
#2007-12-10|1719.10
#2007-12-11|1710.81
#2007-12-12|1709.40
#2007-12-13|1625.99
#2007-12-14|1584.22
#2007-12-17|1530.99
#2007-12-18|1540.50
#2007-12-19|1529.88
#2007-12-20|1522.42
#2007-12-21|1572.66
#2007-12-24|1592.38
#2007-12-25| .
#2007-12-26|1598.54
#2007-12-27|1614.61
#2007-12-28|1619.62
#2007-12-31|1602.17
#2008-01-01| .
#2008-01-02|1589.67
#2008-01-03|1613.69
#2008-01-04|1579.12
#2008-01-07|1526.69
#2008-01-08|1559.05
#2008-01-09|1520.51
#2008-01-10|1508.30
#2008-01-11|1535.82
#2008-01-14|1569.37
#2008-01-15|1524.81
#2008-01-16|1441.79
#2008-01-17|1412.99
#2008-01-18|1421.98
#2008-01-21| .
#2008-01-22|1351.18
#2008-01-23|1320.86
#2008-01-24|1428.44
#2008-01-25|1441.87
#2008-01-28|1414.20
#2008-01-29|1468.37
#2008-01-30|1477.48
#2008-01-31|1500.45
#2008-02-01|1599.88
#2008-02-04|1600.16
#2008-02-05|1533.89
#2008-02-06|1533.97
#2008-02-07|1491.08
#2008-02-08|1517.37
#2008-02-11|1501.63
#2008-02-12|1577.73
#2008-02-13|1560.48
#2008-02-14|1589.70
#2008-02-15|1568.08
#2008-02-18| .
#2008-02-19|1625.89
#2008-02-20|1613.04
#2008-02-21|1678.21
#2008-02-22|1661.26
#2008-02-25|1674.10
#2008-02-26|1692.49
#2008-02-27|1727.94
#2008-02-28|1704.03
#2008-02-29|1688.16
#2008-03-03|1692.15
#2008-03-04|1703.17
#2008-03-05|1736.57
#2008-03-06|1743.67
#2008-03-07|1698.05
#2008-03-10|1625.39
#2008-03-11|1627.09
#2008-03-12|1693.44
#2008-03-13|1687.74
#2008-03-14|1715.29
#2008-03-17|1602.26
#2008-03-18|1652.50
#2008-03-19|1587.26
#2008-03-20|1490.32
#2008-03-21| .
#2008-03-24|1494.99
#2008-03-25|1566.88
#2008-03-26|1595.24
#2008-03-27|1623.34
#2008-03-28|1614.46
#2008-03-31|1623.72
#2008-04-01|1612.14
#2008-04-02|1645.34
#2008-04-03|1670.30
#2008-04-04|1709.52
#2008-04-07|1756.38
#2008-04-08|1758.46
#2008-04-09|1785.32
#2008-04-10|1770.84
#2008-04-11|1760.01
#2008-04-14|1731.79
#2008-04-15|1751.46
#2008-04-16|1832.17
#2008-04-17|1816.65
#2008-04-18|1814.16
#2008-04-21|1834.91
#2008-04-22|1862.06
#2008-04-23|1883.51
#2008-04-24|1826.71
#2008-04-25|1833.77
#2008-04-28|1851.99
#2008-04-29|1791.61
#2008-04-30|1786.40
#2008-05-01|1776.94
#2008-05-02|1830.22
#2008-05-05|1839.93
#2008-05-06|1897.06
#2008-05-07|1883.66
#2008-05-08|1917.24
#2008-05-09|1879.54
#2008-05-12|1899.56
#2008-05-13|1910.93
#2008-05-14|1958.17
#2008-05-15|1985.96
#2008-05-16|2001.78
#2008-05-19|2041.89
#2008-05-20|1953.95
#2008-05-21|1972.08
#2008-05-22|1991.24
#2008-05-23|1925.39
#2008-05-26| .
#2008-05-27|1888.68
#2008-05-28|1899.60
#2008-05-29|1898.24
#2008-05-30|1877.55
#2008-06-02|1878.49
#2008-06-03|1888.94
#2008-06-04|1844.94
#2008-06-05|1844.24
#2008-06-06|1864.25
#2008-06-09|1865.72
#2008-06-10|1804.31
#2008-06-11|1762.13
#2008-06-12|1775.01
#2008-06-13|1778.80
#2008-06-16|1804.84
#2008-06-17|1838.48
#2008-06-18|1827.37
#2008-06-19|1860.80
#2008-06-20|1844.65
#2008-06-23|1834.97
#2008-06-24|1832.64
#2008-06-25|1795.24
#2008-06-26|1799.28
#2008-06-27|1834.49
#2008-06-30|1852.33
#2008-07-01|1780.74
#2008-07-02|1717.13
#2008-07-03|1679.93
#2008-07-04| .
#2008-07-07|1682.16
#2008-07-08|1613.23
#2008-07-09|1669.13
#2008-07-10|1672.40
#2008-07-11|1664.54
#2008-07-14|1689.21
#2008-07-15|1631.40
#2008-07-16|1578.26
#2008-07-17|1603.55
#2008-07-18|1568.75
#2008-07-21|1596.57
#2008-07-22|1581.71
#2008-07-23|1563.98
#2008-07-24|1490.94
#2008-07-25|1503.85
#2008-07-28|1549.04
#2008-07-29|1563.99
#2008-07-30|1622.52
#2008-07-31|1632.94
#2008-08-01|1550.36
#2008-08-04|1481.45
#2008-08-05|1471.34
#2008-08-06|1507.19
#2008-08-07|1493.10
#2008-08-08|1429.16
#2008-08-11|1412.10
#2008-08-12|1384.05
#2008-08-13|1389.78
#2008-08-14|1440.57
#2008-08-15|1376.84
#2008-08-18|1385.34
#2008-08-19|1359.07
#2008-08-20|1416.80
#2008-08-21|1465.17
#2008-08-22|1462.85
#2008-08-25|1447.78
#2008-08-26|1427.08
#2008-08-27|1455.78
#2008-08-28|1465.59
#2008-08-29|1464.78
#2008-09-01| .
#2008-09-02|1341.29
#2008-09-03|1297.45
#2008-09-04|1251.78
#2008-09-05|1191.23
#2008-09-08|1232.01
#2008-09-09|1161.57
#2008-09-10|1137.70
#2008-09-11|1145.99
#2008-09-12|1238.12
#2008-09-15|1183.97
#2008-09-16|1113.08
#2008-09-17|1066.95
#2008-09-18|1077.43
#2008-09-19|1205.09
#2008-09-22|1226.90
#2008-09-23|1174.24
#2008-09-24|1150.08
#2008-09-25|1145.94
#2008-09-26|1097.28
#2008-09-29| 976.75
#2008-09-30| 992.54
#2008-10-01| 967.35
#2008-10-02| 888.88
#2008-10-03| 930.13
#2008-10-06| 788.64
#2008-10-07| 805.68
#2008-10-08| 727.68
#2008-10-09| 766.85
#2008-10-10| 698.54
#2008-10-13| 788.83
#2008-10-14| 805.60
#2008-10-15| 686.57
#2008-10-16| 605.85
#2008-10-17| 643.86
#2008-10-20| 674.82
#2008-10-21| 665.01
#2008-10-22| 591.62
#2008-10-23| 562.29
#2008-10-24| 540.69
#2008-10-27| 514.51
#2008-10-28| 521.08
#2008-10-29| 616.35
#2008-10-30| 643.75
#2008-10-31| 665.75
#2008-11-03| 678.46
#2008-11-04| 744.33
#2008-11-05| 709.91
#2008-11-06| 607.65
#2008-11-07| 621.41
#2008-11-10| 670.92
#2008-11-11| 610.65
#2008-11-12| 574.77
#2008-11-13| 559.72
#2008-11-14| 571.30
#2008-11-17| 552.61
#2008-11-18| 549.43
#2008-11-19| 514.30
#2008-11-20| 462.80
#2008-11-21| 479.83
#2008-11-24| 575.87
#2008-11-25| 565.38
#2008-11-26| 590.34
#2008-11-27| .
#2008-11-28| 603.15
#2008-12-01| 531.44
#2008-12-02| 526.96
#2008-12-03| 522.01
#2008-12-04| 517.67
#2008-12-05| 483.23
#2008-12-08| 554.03
#2008-12-09| 565.23
#2008-12-10| 601.70
#2008-12-11| 604.00
#2008-12-12| 587.76
#2008-12-15| 612.60
#2008-12-16| 605.93
#2008-12-17| 639.33
#2008-12-18| 630.56
#2008-12-19| 591.89
#2008-12-22| 577.09
#2008-12-23| 580.45
#2008-12-24| 574.56
#2008-12-25| .
#2008-12-26| 575.05
#2008-12-29| 597.82
#2008-12-30| 604.45
#2008-12-31| 605.31
#2009-01-01| .
#2009-01-02| 653.94
#2009-01-05| 653.64
#2009-01-06| 695.84
#2009-01-07| 684.24
#2009-01-08| 662.52
#2009-01-09| 643.24
#2009-01-12| 614.33
#2009-01-13| 594.38
#2009-01-14| 547.85
#2009-01-15| 540.73
#2009-01-16| 579.28
#2009-01-19| .
#2009-01-20| 536.55
#2009-01-21| 536.77
#2009-01-22| 535.46
#2009-01-23| 526.75
#2009-01-26| 574.91
#2009-01-27| 582.64
#2009-01-28| 601.22
#2009-01-29| 582.95
#2009-01-30| 557.74
#2009-02-02| 546.93
#2009-02-03| 562.67
#2009-02-04| 607.55
#2009-02-05| 612.93
#2009-02-06| 649.32
#2009-02-09| 663.92
#2009-02-10| 631.52
#2009-02-11| 623.29
#2009-02-12| 606.14
#2009-02-13| 619.24
#2009-02-16| .
#2009-02-17| 582.68
#2009-02-18| 579.42
#2009-02-19| 595.19
#2009-02-20| 562.12
#2009-02-23| 561.18
#2009-02-24| 547.77
#2009-02-25| 542.76
#2009-02-26| 556.48
#2009-02-27| 537.17
#2009-03-02| 503.36
#2009-03-03| 494.58
#2009-03-04| 545.08
#2009-03-05| 516.09
#2009-03-06| 530.76
#2009-03-09| 519.97
#2009-03-10| 556.11
#2009-03-11| 576.15
#2009-03-12| 576.80
#2009-03-13| 587.36
#2009-03-16| 598.16
#2009-03-17| 572.51
#2009-03-18| 561.65
#2009-03-19| 628.18
#2009-03-20| 637.53
#2009-03-23| 674.40
#2009-03-24| 660.29
#2009-03-25| 656.96
#2009-03-26| 670.52
#2009-03-27| 651.21
#2009-03-30| 606.06
#2009-03-31| 633.58
#2009-04-01| 648.57
#2009-04-02| 707.50
#2009-04-03| 695.85
#2009-04-06| 666.77
#2009-04-07| 657.03
#2009-04-08| 662.07
#2009-04-09| 692.87
#2009-04-10| .
#2009-04-13| 698.75
#2009-04-14| 723.51
#2009-04-15| 705.27
#2009-04-16| 715.23
#2009-04-17| 709.10
#2009-04-20| 660.83
#2009-04-21| 662.62
#2009-04-22| 686.01
#2009-04-23| 695.81
#2009-04-24| 734.48
#2009-04-27| 724.77
#2009-04-28| 695.91
#2009-04-29| 720.26
#2009-04-30| 735.13
#2009-05-01| 744.76
#2009-05-04| 772.41
#2009-05-05| 787.98
#2009-05-06| 809.49
#2009-05-07| 814.02
#2009-05-08| 834.22
#2009-05-11| 829.58
#2009-05-12| 812.10
#2009-05-13| 758.97
#2009-05-14| 761.65
#2009-05-15| 778.03
#2009-05-18| 781.50
#2009-05-19| 821.80
#2009-05-20| 856.82
#2009-05-21| 815.60
#2009-05-22| 844.51
#2009-05-25| .
#2009-05-26| 848.07
#2009-05-27| 861.47
#2009-05-28| 864.50
#2009-05-29| 896.74
#2009-06-01| 957.25
#2009-06-02| 971.67
#2009-06-03| 919.34
#2009-06-04| 893.51
#2009-06-05| 919.88
#2009-06-08| 883.38
#2009-06-09| 905.40
#2009-06-10| 937.60
#2009-06-11| 945.41
#2009-06-12| 927.45
#2009-06-15| 878.97
#2009-06-16| 881.62
#2009-06-17| 824.50
#2009-06-18| 823.40
#2009-06-19| 843.42
#2009-06-22| 805.06
#2009-06-23| 798.40
#2009-06-24| 851.28
#2009-06-25| 835.82
#2009-06-26| 849.39
#2009-06-29| 862.03
#2009-06-30| 844.82
#2009-07-01| 874.56
#2009-07-02| 830.37
#2009-07-03| .
#2009-07-06| 774.21
#2009-07-07| 783.01
#2009-07-08| 762.83
#2009-07-09| 780.72
#2009-07-10| 765.88
#2009-07-13| 772.77
#2009-07-14| 807.01
#2009-07-15| 852.79
#2009-07-16| 851.21
#2009-07-17| 861.76
#2009-07-20| 895.42
#2009-07-21| 913.78
#2009-07-22| 909.85
#2009-07-23| 951.05
#2009-07-24| 942.80
#2009-07-27| 954.71
#2009-07-28| 917.26
#2009-07-29| 898.24
#2009-07-30| 948.01
#2009-07-31| 956.77
#2009-08-03|1022.70
#2009-08-04|1009.10
#2009-08-05| 997.15
#2009-08-06| 987.98
#2009-08-07| 981.66
#2009-08-10| 957.21
#2009-08-11| 927.55
#2009-08-12| 941.44
#2009-08-13| 974.74
#2009-08-14| 956.16
#2009-08-17| 907.39
#2009-08-18| 928.58
#2009-08-19| 933.72
#2009-08-20| 956.37
#2009-08-21| 983.95
#2009-08-24|1009.39
#2009-08-25|1001.80
#2009-08-26| 967.39
#2009-08-27| 956.07
#2009-08-28| 985.83
#2009-08-31| 976.32
#2009-09-01| 948.18
#2009-09-02| 935.59
#2009-09-03| 959.65
#2009-09-04| 980.22
#2009-09-07| .
#2009-09-08|1040.43
#2009-09-09|1042.27
#2009-09-10|1041.32
#2009-09-11|1074.19
#2009-09-14|1064.64
#2009-09-15|1070.75
#2009-09-16|1105.92
#2009-09-17|1110.77
#2009-09-18|1088.65
#2009-09-21|1052.26
#2009-09-22|1080.24
#2009-09-23|1074.92
#2009-09-24|1041.33
#2009-09-25|1027.92
#2009-09-28|1046.33
#2009-09-29|1036.13
#2009-09-30|1030.12
#2009-10-01| 998.09
#2009-10-02| 973.46
#2009-10-05| 995.01
#2009-10-06|1052.41
#2009-10-07|1048.17
#2009-10-08|1089.82
#2009-10-09|1079.20
#2009-10-12|1091.20
#2009-10-13|1084.61
#2009-10-14|1135.23
#2009-10-15|1131.45
#2009-10-16|1119.47
#2009-10-19|1144.89
#2009-10-20|1138.22
#2009-10-21|1146.91
#2009-10-22|1131.65
#2009-10-23|1139.39
#2009-10-26|1125.07
#2009-10-27|1091.31
#2009-10-28|1031.15
#2009-10-29|1077.98
#2009-10-30|1033.80
#2009-11-02|1054.18
#2009-11-03|1036.39
#2009-11-04|1086.83
#2009-11-05|1090.08
#2009-11-06|1099.11
#2009-11-09|1150.28
#2009-11-10|1141.35
#2009-11-11|1161.27
#2009-11-12|1151.96
#2009-11-13|1158.92
#2009-11-16|1213.70
#2009-11-17|1195.71
#2009-11-18|1217.16
#2009-11-19|1168.46
#2009-11-20|1161.17
#2009-11-23|1205.76
#2009-11-24|1187.65
#2009-11-25|1207.29
#2009-11-26| .
#2009-11-27|1171.00
#2009-11-30|1163.63
#2009-12-01|1219.51
#2009-12-02|1239.26
#2009-12-03|1217.65
#2009-12-04|1192.24
#2009-12-07|1188.43
#2009-12-08|1154.43
#2009-12-09|1149.94
#2009-12-10|1154.82
#2009-12-11|1166.22
#2009-12-14|1185.32
#2009-12-15|1179.74
#2009-12-16|1200.20
#2009-12-17|1160.34
#2009-12-18|1155.27
#2009-12-21|1173.23
#2009-12-22|1167.04
#2009-12-23|1189.43
#2009-12-24|1201.82
#2009-12-25| .
#2009-12-28|1214.14
#2009-12-29|1227.36
#2009-12-30|1217.20
#2009-12-31|1231.14
#2010-01-01| .
#2010-01-04|1267.42
#2010-01-05|1277.65
#2010-01-06|1291.79
#2010-01-07|1285.95
#2010-01-08|1298.95
#2010-01-11|1314.70
#2010-01-12|1283.91
#2010-01-13|1281.84
#2010-01-14|1301.95
#2010-01-15|1279.77
#2010-01-18| .
#2010-01-19|1302.76
#2010-01-20|1245.52
#2010-01-21|1201.63
#2010-01-22|1195.46
#2010-01-25|1186.92
#2010-01-26|1165.45
#2010-01-27|1152.67
#2010-01-28|1125.64
#2010-01-29|1132.80
#2010-02-01|1143.72
#2010-02-02|1180.16
#2010-02-03|1163.67
#2010-02-04|1099.74
#2010-02-05|1067.37
#2010-02-08|1085.26
#2010-02-09|1108.85
#2010-02-10|1088.28
#2010-02-11|1103.26
#2010-02-12|1096.21
#2010-02-15| .
#2010-02-16|1147.73
#2010-02-17|1156.84
#2010-02-18|1167.62
#2010-02-19|1151.29
#2010-02-22|1160.12
#2010-02-23|1133.03
#2010-02-24|1132.07
#2010-02-25|1091.88
#2010-02-26|1123.65
#2010-03-01|1135.25
#2010-03-02|1159.43
#2010-03-03|1199.31
#2010-03-04|1190.24
#2010-03-05|1224.31
#2010-03-08|1228.29
#2010-03-09|1217.72
#2010-03-10|1235.28
#2010-03-11|1221.22
#2010-03-12|1240.06
#2010-03-15|1210.28
#2010-03-16|1235.05
#2010-03-17|1260.88
#2010-03-18|1248.74
#2010-03-19|1219.54
#2010-03-22|1226.72
#2010-03-23|1242.74
#2010-03-24|1234.98
#2010-03-25|1246.91
#2010-03-26|1249.60
#2010-03-29|1275.73
#2010-03-30|1276.95
#2010-03-31|1289.71
#2010-04-01|1329.17
#2010-04-02| .
#2010-04-05|1330.45
#2010-04-06|1345.92
#2010-04-07|1331.23
#2010-04-08|1313.19
#2010-04-09|1340.19
#2010-04-12|1341.16
#2010-04-13|1317.24
#2010-04-14|1347.36
#2010-04-15|1347.78
#2010-04-16|1298.25
#2010-04-19|1275.42
#2010-04-20|1292.29
#2010-04-21|1267.93
#2010-04-22|1246.76
#2010-04-23|1268.34
#2010-04-26|1300.77
#2010-04-27|1249.01
#2010-04-28|1227.85
#2010-04-29|1246.96
#2010-04-30|1221.75
#2010-05-03|1213.63
#2010-05-04|1134.76
#2010-05-05|1121.91
#2010-05-06|1099.26
#2010-05-07|1066.10
#2010-05-10|1158.11
#2010-05-11|1134.85
#2010-05-12|1152.15
#2010-05-13|1159.85
#2010-05-14|1094.00
#2010-05-17|1079.37
#2010-05-18|1096.25
#2010-05-19|1030.68
#2010-05-20| 987.88
#2010-05-21|1020.37
#2010-05-24|1022.64
#2010-05-25| 983.76
#2010-05-26|1047.05
#2010-05-27|1084.06
#2010-05-28|1079.89
#2010-05-31| .
#2010-06-01|1081.76
#2010-06-02|1066.76
#2010-06-03|1069.25
#2010-06-04|1032.34
#2010-06-07|1006.47
#2010-06-08|1006.76
#2010-06-09|1043.11
#2010-06-10|1074.47
#2010-06-11|1063.23
#2010-06-14|1108.66
#2010-06-15|1117.89
#2010-06-16|1119.53
#2010-06-17|1115.96
#2010-06-18|1122.56
#2010-06-21|1164.03
#2010-06-22|1142.09
#2010-06-23|1124.24
#2010-06-24|1103.10
#2010-06-25|1081.98
#2010-06-28|1105.03
#2010-06-29|1043.56
#2010-06-30|1024.76
#2010-07-01|1000.92
#2010-07-02|1022.03
#2010-07-05| .
#2010-07-06|1053.46
#2010-07-07|1054.68
#2010-07-08|1067.97
#2010-07-09|1083.26
#2010-07-12|1069.99
#2010-07-13|1095.24
#2010-07-14|1094.78
#2010-07-15|1083.21
#2010-07-16|1070.32
#2010-07-19|1064.73
#2010-07-20|1085.45
#2010-07-21|1109.73
#2010-07-22|1140.69
#2010-07-23|1152.58
#2010-07-26|1163.66
#2010-07-27|1163.60
#2010-07-28|1166.97
#2010-07-29|1162.60
#2010-07-30|1155.17
#2010-08-02|1212.44
#2010-08-03|1212.51
#2010-08-04|1210.50
#2010-08-05|1211.17
#2010-08-06|1214.19
#2010-08-09|1221.08
#2010-08-10|1184.25
#2010-08-11|1140.49
#2010-08-12|1136.46
#2010-08-13|1132.70
#2010-08-16|1148.47
#2010-08-17|1165.49
#2010-08-18|1153.23
#2010-08-19|1135.64
#2010-08-20|1115.39
#2010-08-23|1119.74
#2010-08-24|1088.99
#2010-08-25|1065.60
#2010-08-26|1098.30
#2010-08-27|1099.24
#2010-08-30|1102.22
#2010-08-31|1109.44
#2010-09-01|1161.97
#2010-09-02|1163.71
#2010-09-03|1179.38
#2010-09-06| .
#2010-09-07|1154.54
#2010-09-08|1179.90
#2010-09-09|1193.53
#2010-09-10|1189.31
#2010-09-13|1220.11
#2010-09-14|1228.67
#2010-09-15|1224.93
#2010-09-16|1222.37
#2010-09-17|1220.72
#2010-09-20|1232.65
#2010-09-21|1224.27
#2010-09-22|1250.73
#2010-09-23|1248.07
#2010-09-24|1267.61
#2010-09-27|1264.76
#2010-09-28|1276.19
#2010-09-29|1275.07
#2010-09-30|1270.24
#2010-10-01|1290.09
#2010-10-04|1270.70
#2010-10-05|1310.24
#2010-10-06|1341.42
#2010-10-07|1328.90
#2010-10-08|1346.03
#2010-10-11|1341.21
#2010-10-12|1324.43
#2010-10-13|1375.50
#2010-10-14|1395.73
#2010-10-15|1384.29
#2010-10-18|1367.74
#2010-10-19|1319.51
#2010-10-20|1356.39
#2010-10-21|1364.21
#2010-10-22|1348.58
#2010-10-25|1381.07
#2010-10-26|1364.81
#2010-10-27|1328.24
#2010-10-28|1348.16
#2010-10-29|1344.46
#2010-11-01|1357.28
#2010-11-02|1378.41
#2010-11-03|1375.52
#2010-11-04|1449.21
#2010-11-05|1462.20
#2010-11-08|1449.84
#2010-11-09|1487.39
#2010-11-10|1446.94
#2010-11-11|1468.31
#2010-11-12|1444.86
#2010-11-15|1444.33
#2010-11-16|1376.92
#2010-11-17|1385.14
#2010-11-18|1416.19
#2010-11-19|1404.32
#2010-11-22|1390.14
#2010-11-23|1354.19
#2010-11-24|1374.84
#2010-11-25| .
#2010-11-26|1359.69
#2010-11-29|1326.08
#2010-11-30|1331.54
#2010-12-01|1375.68
#2010-12-02|1426.14
#2010-12-03|1448.85
#2010-12-06|1460.24
#2010-12-07|1484.80
#2010-12-08|1453.70
#2010-12-09|1454.09
#2010-12-10|1462.88
#2010-12-13|1494.87
#2010-12-14|1488.76
#2010-12-15|1482.90
#2010-12-16|1471.47
#2010-12-17|1465.59
#2010-12-20|1472.81
#2010-12-21|1504.11
#2010-12-22|1507.22
#2010-12-23|1501.18
#2010-12-24| .
#2010-12-27|1504.47
#2010-12-28|1505.34
#2010-12-29|1524.99
#2010-12-30|1526.07
#2010-12-31|1529.06
#2011-01-03|1525.28
#2011-01-04|1526.59
#2011-01-05|1499.77
#2011-01-06|1488.01
#2011-01-07|1484.69
#2011-01-10|1466.26
#2011-01-11|1491.52
#2011-01-12|1533.08
#2011-01-13|1536.16
#2011-01-14|1515.46
#2011-01-17| .
#2011-01-18|1534.18
#2011-01-19|1511.53
#2011-01-20|1454.77
#2011-01-21|1477.04
#2011-01-24|1494.19
#2011-01-25|1462.31
#2011-01-26|1492.15
#2011-01-27|1498.45
#2011-01-28|1455.49
#2011-01-31|1465.87
#2011-02-01|1503.97
#2011-02-02|1534.71
#2011-02-03|1519.26
#2011-02-04|1522.98
#2011-02-07|1547.51
#2011-02-08|1563.07
#2011-02-09|1540.03
#2011-02-10|1515.41
#2011-02-11|1535.36
#2011-02-14|1546.24
#2011-02-15|1533.05
#2011-02-16|1525.78
#2011-02-17|1521.12
#2011-02-18|1513.59
#2011-02-21| .
#2011-02-22|1505.06
#2011-02-23|1473.70
#2011-02-24|1466.76
#2011-02-25|1495.10
#2011-02-28|1524.10
#2011-03-01|1520.98
#2011-03-02|1525.91
#2011-03-03|1550.27
#2011-03-04|1541.89
#2011-03-07|1527.26
#2011-03-08|1502.74
#2011-03-09|1494.43
#2011-03-10|1434.15
#2011-03-11|1437.52
#2011-03-14|1444.50
#2011-03-15|1413.32
#2011-03-16|1395.65
#2011-03-17|1432.40
#2011-03-18|1446.73
#2011-03-21|1466.99
#2011-03-22|1465.92
#2011-03-23|1484.45
#2011-03-24|1513.66
#2011-03-25|1511.48
#2011-03-28|1504.47
#2011-03-29|1519.50
#2011-03-30|1538.16
#2011-03-31|1541.78
#2011-04-01|1565.95
#2011-04-04|1588.23
#2011-04-05|1591.76
#2011-04-06|1610.64
#2011-04-07|1589.64
#2011-04-08|1628.71
#2011-04-11|1633.39
#2011-04-12|1576.10
#2011-04-13|1579.33
#2011-04-14|1566.93
#2011-04-15|1561.53
#2011-04-18|1504.68
#2011-04-19|1531.92
#2011-04-20|1588.99
#2011-04-21|1609.79
#2011-04-22| .
#2011-04-25|1602.54
#2011-04-26|1602.31
#2011-04-27|1587.65
#2011-04-28|1605.99
#2011-04-29|1614.89
#2011-05-02|1620.02
#2011-05-03|1573.50
#2011-05-04|1534.32
#2011-05-05|1494.04
#2011-05-06|1522.90
#2011-05-09|1495.11
#2011-05-10|1525.53
#2011-05-11|1503.20
#2011-05-12|1464.54
#2011-05-13|1455.04
#2011-05-16|1472.04
#2011-05-17|1446.63
#2011-05-18|1465.96
#2011-05-19|1466.13
#2011-05-20|1456.93
#2011-05-23|1416.55
#2011-05-24|1444.09
#2011-05-25|1454.36
#2011-05-26|1463.20
#2011-05-27|1501.55
#2011-05-30| .
#2011-05-31|1516.06
#2011-06-01|1509.01
#2011-06-02|1477.58
#2011-06-03|1469.84
#2011-06-06|1471.31
#2011-06-07|1489.59
#2011-06-08|1459.67
#2011-06-09|1474.42
#2011-06-10|1435.67
#2011-06-13|1438.66
#2011-06-14|1452.25
#2011-06-15|1425.17
#2011-06-16|1401.76
#2011-06-17|1408.99
#2011-06-20|1404.74
#2011-06-21|1439.55
#2011-06-22|1443.87
#2011-06-23|1387.76
#2011-06-24|1406.02
#2011-06-27|1415.83
#2011-06-28|1440.33
#2011-06-29|1476.33
#2011-06-30|1502.69
#2011-07-01|1510.59
#2011-07-04| .
#2011-07-05|1513.39
#2011-07-06|1502.79
#2011-07-07|1534.88
#2011-07-08|1504.42
#2011-07-11|1465.87
#2011-07-12|1452.97
#2011-07-13|1494.51
#2011-07-14|1478.63
#2011-07-15|1468.99
#2011-07-18|1435.27
#2011-07-19|1466.88
#2011-07-20|1477.70
#2011-07-21|1490.14
#2011-07-22|1499.21
#2011-07-25|1495.16
#2011-07-26|1501.49
#2011-07-27|1486.10
#2011-07-28|1468.34
#2011-07-29|1456.89
#2011-08-01|1435.22
#2011-08-02|1404.52
#2011-08-03|1369.11
#2011-08-04|1292.15
#2011-08-05|1255.30
#2011-08-08|1182.08
#2011-08-09|1200.19
#2011-08-10|1175.07
#2011-08-11|1222.42
#2011-08-12|1253.76
#2011-08-15|1279.12
#2011-08-16|1274.11
#2011-08-17|1288.53
#2011-08-18|1200.80
#2011-08-19|1191.42
#2011-08-22|1191.52
#2011-08-23|1187.14
#2011-08-24|1202.17
#2011-08-25|1195.39
#2011-08-26|1202.82
#2011-08-29|1232.39
#2011-08-30|1260.30
#2011-08-31|1305.46
#2011-09-01|1289.31
#2011-09-02|1254.13
#2011-09-05| .
#2011-09-06|1201.92
#2011-09-07|1243.55
#2011-09-08|1261.75
#2011-09-09|1203.99
#2011-09-12|1172.79
#2011-09-13|1184.80
#2011-09-14|1186.99
#2011-09-15|1217.48
#2011-09-16|1217.56
#2011-09-19|1161.76
#2011-09-20|1183.49
#2011-09-21|1146.77
#2011-09-22|1037.74
#2011-09-23|1027.12
#2011-09-26|1024.04
#2011-09-27|1103.99
#2011-09-28|1070.48
#2011-09-29|1051.70
#2011-09-30|1025.05
#2011-10-03|1000.32
#2011-10-04| 959.48
#2011-10-05|1007.18
#2011-10-06|1057.59
#2011-10-07|1076.55
#2011-10-10|1111.12
#2011-10-11|1102.53
#2011-10-12|1142.59
#2011-10-13|1111.64
#2011-10-14|1137.50
#2011-10-17|1115.69
#2011-10-18|1089.29
#2011-10-19|1099.39
#2011-10-20|1055.25
#2011-10-21|1104.83
#2011-10-24|1158.21
#2011-10-25|1149.22
#2011-10-26|1142.76
#2011-10-27|1236.69
#2011-10-28|1253.41
#2011-10-31|1184.54
#2011-11-01|1122.93
#2011-11-02|1162.06
#2011-11-03|1188.41
#2011-11-04|1186.61
#2011-11-07|1192.19
#2011-11-08|1210.17
#2011-11-09|1171.65
#2011-11-10|1156.78
#2011-11-11|1192.86
#2011-11-14|1170.03
#2011-11-15|1155.88
#2011-11-16|1152.29
#2011-11-17|1124.31
#2011-11-18|1100.76
#2011-11-21|1034.03
#2011-11-22|1032.39
#2011-11-23|1006.76
#2011-11-24| .
#2011-11-25|1016.30
#2011-11-28|1058.59
#2011-11-29|1060.46
#2011-11-30|1134.93
#2011-12-01|1126.47
#2011-12-02|1142.41
#2011-12-05|1159.64
#2011-12-06|1139.32
#2011-12-07|1138.43
#2011-12-08|1103.27
#2011-12-09|1116.02
#2011-12-12|1067.56
#2011-12-13|1073.39
#2011-12-14|1025.80
#2011-12-15|1034.80
#2011-12-16|1044.37
#2011-12-19|1031.63
#2011-12-20|1062.65
#2011-12-21|1056.77
#2011-12-22|1073.04
#2011-12-23|1078.75
#2011-12-26| .
#2011-12-27|1080.92
#2011-12-28|1052.97
#2011-12-29|1056.83
#2011-12-30|1071.21
#2012-01-02| .
#2012-01-03|1134.00
#2012-01-04|1124.45
#2012-01-05|1104.22
#2012-01-06|1103.88
#2012-01-09|1099.97
#2012-01-10|1135.63
#2012-01-11|1131.70
#2012-01-12|1149.21
#2012-01-13|1138.72
#2012-01-16| .
#2012-01-17|1177.95
#2012-01-18|1189.41
#2012-01-19|1206.13
#2012-01-20|1199.33
#2012-01-23|1222.21
#2012-01-24|1208.11
#2012-01-25|1202.21
#2012-01-26|1262.49
#2012-01-27|1245.52
#2012-01-30|1224.53
#2012-01-31|1227.12
#2012-02-01|1270.34
#2012-02-02|1294.62
#2012-02-03|1308.01
#2012-02-06|1295.81
#2012-02-07|1284.30
#2012-02-08|1282.06
#2012-02-09|1281.96
#2012-02-10|1243.84
#2012-02-13|1262.66
#2012-02-14|1238.17
#2012-02-15|1228.21
#2012-02-16|1215.35
#2012-02-17|1232.11
#2012-02-20| .
#2012-02-21|1254.86
#2012-02-22|1241.66
#2012-02-23|1248.56
#2012-02-24|1263.67
#2012-02-27|1257.44
#2012-02-28|1272.53
#2012-02-29|1263.71
#2012-03-01|1263.54
#2012-03-02|1247.79
#2012-03-05|1213.45
#2012-03-06|1171.28
#2012-03-07|1177.28
#2012-03-08|1207.61
#2012-03-09|1209.03
#2012-03-12|1198.67
#2012-03-13|1222.83
#2012-03-14|1201.31
#2012-03-15|1210.35
#2012-03-16|1227.49
#2012-03-19|1236.52
#2012-03-20|1195.52
#2012-03-21|1187.29
#2012-03-22|1153.05
#2012-03-23|1164.98
#2012-03-26|1176.36
#2012-03-27|1178.96
#2012-03-28|1141.63
#2012-03-29|1137.01
#2012-03-30|1156.45
#2012-04-02|1180.14
#2012-04-03|1171.75
#2012-04-04|1122.02
#2012-04-05|1138.81
#2012-04-06| .
#2012-04-09|1137.33
#2012-04-10|1093.93
#2012-04-11|1112.42
#2012-04-12|1143.80
#2012-04-13|1125.24
#2012-04-16|1119.36
#2012-04-17|1149.87
#2012-04-18|1153.03
#2012-04-19|1151.47
#2012-04-20|1165.97
#2012-04-23|1122.20
#2012-04-24|1139.67
#2012-04-25|1158.61
#2012-04-26|1171.41
#2012-04-27|1185.72
#2012-04-30|1173.41
#2012-05-01|1189.19
#2012-05-02|1170.11
#2012-05-03|1158.36
#2012-05-04|1115.20
#2012-05-07|1115.89
#2012-05-08|1077.32
#2012-05-09|1077.60
#2012-05-10|1091.87
#2012-05-11|1081.32
#2012-05-14|1043.95
#2012-05-15|1021.33
#2012-05-16|1011.54
#2012-05-17| 992.82
#2012-05-18| 981.78
#2012-05-21| 994.97
#2012-05-22|1022.00
#2012-05-23| 972.60
#2012-05-24| 989.27
#2012-05-25| 974.66
#2012-05-28| .
#2012-05-29|1010.21
#2012-05-30| 969.93
#2012-05-31| 958.15
#2012-06-01| 947.22
#2012-06-04| 953.71
#2012-06-05| 957.69
#2012-06-06|1003.61
#2012-06-07|1027.10
#2012-06-08| 995.18
#2012-06-11| 998.46
#2012-06-12|1008.76
#2012-06-13|1008.88
#2012-06-14| 998.34
#2012-06-15|1020.35
#2012-06-18|1024.21
#2012-06-19|1047.82
#2012-06-20|1059.39
#2012-06-21|1023.75
#2012-06-22| 994.00
#2012-06-25| 968.28
#2012-06-26| 972.59
#2012-06-27| 974.27
#2012-06-28| 964.69
#2012-06-29|1008.25
#2012-07-02|1014.44
#2012-07-03|1036.20
#2012-07-04| .
#2012-07-05|1031.92
#2012-07-06|1006.24
#2012-07-09| 992.13
#2012-07-10| 998.85
#2012-07-11| 995.14
#2012-07-12| 965.70
#2012-07-13| 997.78
#2012-07-16| 994.77
#2012-07-17| 982.69
#2012-07-18| 995.45
#2012-07-19|1009.44
#2012-07-20| 986.90
#2012-07-23| 950.65
#2012-07-24| 946.52
#2012-07-25| 947.12
#2012-07-26| 978.42
#2012-07-27| 998.01
#2012-07-30|1012.27
#2012-07-31|1006.74
#2012-08-01|1009.28
#2012-08-02| 980.63
#2012-08-03|1017.74
#2012-08-06|1035.32
#2012-08-07|1052.24
#2012-08-08|1060.87
#2012-08-09|1065.63
#2012-08-10|1069.44
#2012-08-13|1062.91
#2012-08-14|1062.14
#2012-08-15|1042.85
#2012-08-16|1056.70
#2012-08-17|1052.10
#2012-08-20|1042.40
#2012-08-21|1071.33
#2012-08-22|1050.63
#2012-08-23|1062.29
#2012-08-24|1043.87
#2012-08-27|1043.96
#2012-08-28|1037.35
#2012-08-29|1018.54
#2012-08-30| 991.68
#2012-08-31|1007.65
#2012-09-03| .
#2012-09-04|1000.74
#2012-09-05|1003.03
#2012-09-06|1044.36
#2012-09-07|1090.77
#2012-09-10|1097.90
#2012-09-11|1096.75
#2012-09-12|1088.76
#2012-09-13|1090.32
#2012-09-14|1174.38
#2012-09-17|1160.79
#2012-09-18|1150.51
#2012-09-19|1149.11
#2012-09-20|1124.33
#2012-09-21|1122.31
#2012-09-24|1104.46
#2012-09-25|1104.21
#2012-09-26|1064.70
#2012-09-27|1079.66
#2012-09-28|1077.16
#2012-10-01|1097.66
#2012-10-02|1087.12
#2012-10-03|1075.77
#2012-10-04|1073.97
#2012-10-05|1089.55
#2012-10-08|1073.14
#2012-10-09|1078.34
#2012-10-10|1072.38
#2012-10-11|1089.74
#2012-10-12|1081.83
#2012-10-15|1067.16
#2012-10-16|1092.23
#2012-10-17|1130.64
#2012-10-18|1134.55
#2012-10-19|1115.86
#2012-10-22|1118.43
#2012-10-23|1085.90
#2012-10-24|1097.44
#2012-10-25|1096.89
#2012-10-26|1099.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1098.08
#2012-11-01|1114.70
#2012-11-02|1114.77
#2012-11-05|1101.45
#2012-11-06|1109.28
#2012-11-07|1090.80
#2012-11-08|1082.56
#2012-11-09|1078.30
#2012-11-12|1070.85
#2012-11-13|1065.45
#2012-11-14|1041.18
#2012-11-15|1032.02
#2012-11-16|1017.06
#2012-11-19|1053.11
#2012-11-20|1053.70
#2012-11-21|1048.17
#2012-11-22| .
#2012-11-23|1069.01
#2012-11-26|1067.44
#2012-11-27|1063.61
#2012-11-28|1051.38
#2012-11-29|1084.72
#2012-11-30|1081.78
#2012-12-03|1093.02
#2012-12-04|1095.95
#2012-12-05|1107.77
#2012-12-06|1122.91
#2012-12-07|1121.24
#2012-12-10|1122.27
#2012-12-11|1135.11
#2012-12-12|1153.49
#2012-12-13|1160.72
#2012-12-14|1166.84
#2012-12-17|1181.09
#2012-12-18|1201.30
#2012-12-19|1202.49
#2012-12-20|1199.26
#2012-12-21|1188.56
#2012-12-24|1188.79
#2012-12-25|1189.12
#2012-12-26|1190.29
#2012-12-27|1202.45
#2012-12-28|1197.97
#2012-12-31|1197.60
#2013-01-01|1197.60
#2013-01-02|1249.84
#2013-01-03|1239.80
#2013-01-04|1220.88
#2013-01-07|1216.75
#2013-01-08|1206.47
#2013-01-09|1209.64
#2013-01-10|1215.40
#2013-01-11|1205.88
#2013-01-14|1203.19
#2013-01-15|1197.36
#2013-01-16|1181.40
#2013-01-17|1179.80
#2013-01-18|1175.79
#2013-01-21|1187.81
#2013-01-22|1184.76
#2013-01-23|1182.41
#2013-01-24|1191.16
#2013-01-25|1182.50
#2013-01-28|1170.57
#2013-01-29|1188.92
#2013-01-30|1181.86
#2013-01-31|1184.62
#2013-02-01|1209.46
#2013-02-04|1187.49
#2013-02-05|1184.27
#2013-02-06|1187.81
#2013-02-07|1181.04
#2013-02-08|1191.19
#2013-02-11|1177.51
#2013-02-12|1176.20
#2013-02-13|1192.12
#2013-02-14|1185.47
#2013-02-15|1179.12
#2013-02-18|1163.96
#2013-02-19|1168.83
#2013-02-20|1139.58
#2013-02-21|1102.23
#2013-02-22|1102.74
#2013-02-25|1111.25
#2013-02-26|1097.84
#2013-02-27|1107.54
#2013-02-28|1108.74
#2013-03-01|1074.85
#2013-03-04|1053.82
#2013-03-05|1085.54
#2013-03-06|1077.45
#2013-03-07|1084.90
#2013-03-08|1079.51
#2013-03-11|1084.22
#2013-03-12|1087.64
#2013-03-13|1073.38
#2013-03-14|1074.78
#2013-03-15|1077.27
#2013-03-18|1062.52
#2013-03-19|1030.70
#2013-03-20|1029.83
#2013-03-21|1028.17
#2013-03-22|1023.82
#2013-03-25|1009.00
#2013-03-26|1012.91
#2013-03-27|1007.92
#2013-03-28|1006.61
#2013-03-29|1006.69
#2013-04-01|1008.36
#2013-04-02|1001.95
#2013-04-03| 980.84
#2013-04-04| 977.46
#2013-04-05| 976.72
#2013-04-08| 977.66
#2013-04-09|1011.49
#2013-04-10|1020.39
#2013-04-11|1013.82
#2013-04-12| 992.59
#2013-04-15| 943.10
#2013-04-16| 947.24
#2013-04-17| 917.23
#2013-04-18| 918.47
#2013-04-19| 930.71
#2013-04-22| 925.42
#2013-04-23| 934.68
#2013-04-24| 956.34
#2013-04-25| 982.98
#2013-04-26| 968.53
#2013-04-29| 974.96
#2013-04-30| 963.02
#2013-05-01| 959.67
#2013-05-02| 957.92
#2013-05-03| 988.10
#2013-05-06| 984.88
#2013-05-07| 992.12
#2013-05-08|1007.22
#2013-05-09|1007.75
#2013-05-10| 984.52
#2013-05-13| 978.53
#2013-05-14| 966.46
#2013-05-15| 950.78
#2013-05-16| 951.59
#2013-05-17| 950.95
#2013-05-20| 946.82
#2013-05-21| 966.68
#2013-05-22| 977.14
#2013-05-23| 948.40
#2013-05-24| 943.41
#2013-05-27| 943.10
#2013-05-28| 942.43
#2013-05-29| 941.86
#2013-05-30| 961.30
#2013-05-31| 943.99
#2013-06-03| 950.07
#2013-06-04| 948.18
#2013-06-05| 928.96
#2013-06-06| 921.80
#2013-06-07| 935.99
#2013-06-10| 921.21
#2013-06-11| 904.30
#2013-06-12| 903.43
#2013-06-13| 913.49
#2013-06-14| 929.76
#2013-06-17| 927.67
#2013-06-18| 924.21
#2013-06-19| 919.11
#2013-06-20| 866.36
#2013-06-21| 853.76
#2013-06-24| 828.02
#2013-06-25| 837.45
#2013-06-26| 826.72
#2013-06-27| 831.83
#2013-06-28| 828.69
#2013-07-01| 847.67
#2013-07-02| 841.78
#2013-07-03| 824.51
#2013-07-04| 842.60
#2013-07-05| 802.64
#2013-07-08| 813.28
#2013-07-09| 826.54
#2013-07-10| 823.32
#2013-07-11| 866.19
#2013-07-12| 858.58
#2013-07-15| 858.81
#2013-07-16| 873.52
#2013-07-17| 889.33
#2013-07-18| 895.24
#2013-07-19| 894.57
#2013-07-22| 903.95
#2013-07-23| 926.47
#2013-07-24| 926.71
#2013-07-25| 908.91
#2013-07-26| 911.01
#2013-07-29| 917.62
#2013-07-30| 912.93
#2013-07-31| 905.56
#2013-08-01| 925.35
#2013-08-02| 924.57
#2013-08-05| 929.72
#2013-08-06| 910.80
#2013-08-07| 905.89
#2013-08-08| 932.74
#2013-08-09| 970.52
#2013-08-12| 982.47
#2013-08-13| 993.99
#2013-08-14| 998.89
#2013-08-15| 981.28
#2013-08-16|1000.76
#2013-08-19| 984.27
#2013-08-20| 976.78
#2013-08-21| 969.09
#2013-08-22| 979.48
#2013-08-23| 989.81
#2013-08-26| 988.67
#2013-08-27| 972.02
#2013-08-28| 967.51
#2013-08-29| 957.15
#2013-08-30| 948.79
#2013-09-02| 977.57
#2013-09-03| 978.86
#2013-09-04| 987.46
#2013-09-05| 991.41
#2013-09-06|1001.19
#2013-09-09|1011.90
#2013-09-10|1031.06
#2013-09-11|1036.33
#2013-09-12|1034.80
#2013-09-13|1020.85
#2013-09-16|1034.70
#2013-09-17|1027.82
#2013-09-18|1023.85
#2013-09-19|1056.63
#2013-09-20|1032.86
#2013-09-23|1029.64
#2013-09-24|1024.54
#2013-09-25|1033.18
#2013-09-26|1032.63
#2013-09-27|1021.92
#2013-09-30|1012.63
#2013-10-01|1002.93
#2013-10-02|1012.09
#2013-10-03|1000.27
#2013-10-04| 997.89
#2013-10-07| 996.12
#2013-10-08| 989.09
#2013-10-09| 973.71
#2013-10-10| 992.14
#2013-10-11|1004.44
#2013-10-14|1011.10
#2013-10-15|1029.28
#2013-10-16|1027.84
#2013-10-17|1037.45
#2013-10-18|1046.21
#2013-10-21|1052.24
#2013-10-22|1071.59
#2013-10-23|1056.74
#2013-10-24|1065.05
#2013-10-25|1064.49
#2013-10-28|1060.75
#2013-10-29|1058.73
#2013-10-30|1064.50
#2013-10-31|1045.66
#2013-11-01|1029.67
#2013-11-04|1048.72
#2013-11-05|1065.14
#2013-11-06|1069.91
#2013-11-07|1059.62
#2013-11-08|1053.06
#2013-11-11|1047.73
#2013-11-12|1036.62
#2013-11-13|1019.70
#2013-11-14|1031.31
#2013-11-15|1039.89
#2013-11-18|1047.44
#2013-11-19|1036.65
#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|1070.27
#2014-03-04|1082.14
#2014-03-05|1084.84
#2014-03-06|1101.25
#2014-03-07|1068.55
#2014-03-10|1046.36
#2014-03-11|1044.79
#2014-03-12|1038.37
#2014-03-13|1031.16
#2014-03-14|1023.02
#2014-03-17|1045.55
#2014-03-18|1046.07
#2014-03-19|1028.89
#2014-03-20|1024.48
#2014-03-21|1033.88
#2014-03-24|1027.64
#2014-03-25|1052.70
#2014-03-26|1057.23
#2014-03-27|1050.94
#2014-03-28|1062.44
#2014-03-31|1069.38
#2014-04-01|1076.64
#2014-04-02|1085.98
#2014-04-03|1076.16
#2014-04-04|1095.68
#2014-04-07|1086.01
#2014-04-08|1103.56
#2014-04-09|1099.49
#2014-04-10|1100.36
#2014-04-11|1086.53
#2014-04-14|1098.83
#2014-04-15|1074.02
#2014-04-16|1083.89
#2014-04-17|1087.26
#2014-04-18|1086.10
#2014-04-21|1086.22
#2014-04-22|1087.91
#2014-04-23|1088.91
#2014-04-24|1094.47
#2014-04-25|1088.03
#2014-04-28|1076.87
#2014-04-29|1088.77
#2014-04-30|1096.27
#2014-05-01|1089.66
#2014-05-02|1100.40
#2014-05-05|1098.88
#2014-05-06|1099.53
#2014-05-07|1106.04
#2014-05-08|1108.11
#2014-05-09|1094.68
#2014-05-12|1121.73
#2014-05-13|1121.97
#2014-05-14|1128.09
#2014-05-15|1117.75
#2014-05-16|1103.76
#2014-05-19|1102.35
#2014-05-20|1094.53
#2014-05-21|1095.24
#2014-05-22|1102.18
#2014-05-23|1110.95
#2014-05-26|1112.57
#2014-05-27|1103.99
#2014-05-28|1089.28
#2014-05-29|1095.60
#2014-05-30|1068.46
#2014-06-02|1080.28
#2014-06-03|1074.23
#2014-06-04|1077.29
#2014-06-05|1080.90
#2014-06-06|1090.45
#2014-06-09|1094.76
#2014-06-10|1084.89
#2014-06-11|1085.66
#2014-06-12|1074.51
#2014-06-13|1070.41
#2014-06-16|1076.14
#2014-06-17|1077.91
#2014-06-18|1087.80
#2014-06-19|1100.96
#2014-06-20|1100.97
#2014-06-23|1112.77
#2014-06-24|1106.10
#2014-06-25|1092.40
#2014-06-26|1095.06
#2014-06-27|1095.57
#2014-06-30|1095.97
#2014-07-01|1121.53
#2014-07-02|1131.24
#2014-07-03|1149.11
#2014-07-04|1148.45
#2014-07-07|1142.29
#2014-07-08|1137.63
#2014-07-09|1143.68
#2014-07-10|1129.77
#2014-07-11|1129.24
#2014-07-14|1141.68
#2014-07-15|1141.67
#2014-07-16|1167.51
#2014-07-17|1151.86
#2014-07-18|1148.39
#2014-07-21|1150.99
#2014-07-22|1172.51
#2014-07-23|1179.26
#2014-07-24|1180.92
#2014-07-25|1184.44
#2014-07-28|1183.20
#2014-07-29|1187.74
#2014-07-30|1170.51
#2014-07-31|1150.18
#2014-08-01|1135.00
#2014-08-04|1139.49
#2014-08-05|1133.61
#2014-08-06|1136.64
#2014-08-07|1123.40
#2014-08-08|1129.86
#2014-08-11|1155.96
#2014-08-12|1153.34
#2014-08-13|1140.95
#2014-08-14|1133.88
#2014-08-15|1134.79
#2014-08-18|1146.66
#2014-08-19|1129.42
#2014-08-20|1134.86
#2014-08-21|1130.84
#2014-08-22|1117.97
#2014-08-25|1120.43
#2014-08-26|1125.95
#2014-08-27|1129.76
#2014-08-28|1102.38
#2014-08-29|1109.33
#2014-09-01|1108.12
#2014-09-02|1109.90
#2014-09-03|1117.66
#2014-09-04|1117.53
#2014-09-05|1104.21
#2014-09-08|1094.81
#2014-09-09|1085.00
#2014-09-10|1077.87
#2014-09-11|1075.84
#2014-09-12|1073.00
#2014-09-15|1072.90
#2014-09-16|1070.22
#2014-09-17|1078.72
#2014-09-18|1080.41
#2014-09-19|1066.85
#2014-09-22|1031.86
#2014-09-23|1036.50
#2014-09-24|1051.12
#2014-09-25|1027.42
#2014-09-26|1020.53
#2014-09-29|1011.31
#2014-09-30|1011.94
#2014-10-01| 996.15
#2014-10-02| 975.20
#2014-10-03| 960.70
#2014-10-06| 978.63
#2014-10-07| 977.28
#2014-10-08| 961.78
#2014-10-09| 973.64
#2014-10-10| 941.13
#2014-10-13| 969.18
#2014-10-14| 978.25
#2014-10-15| 953.27
#2014-10-16| 958.25
#2014-10-17| 972.11
#2014-10-20| 964.48
#2014-10-21| 983.83
#2014-10-22| 970.40
#2014-10-23| 967.62
#2014-10-24| 957.79
#2014-10-27| 949.76
#2014-10-28| 972.42
#2014-10-29| 972.02
#2014-10-30| 951.72
#2014-10-31| 952.52
#2014-11-03| 951.11
#2014-11-04| 947.93
#2014-11-05| 948.16
#2014-11-06| 945.47
#2014-11-07| 958.86
#2014-11-10| 961.63
#2014-11-11| 954.88
#2014-11-12| 959.52
#2014-11-13| 956.57
#2014-11-14| 950.51
#2014-11-17| 959.04
#2014-11-18| 960.53
#2014-11-19| 949.71
#2014-11-20| 934.81
#2014-11-21| 974.76
#2014-11-24| 964.00
#2014-11-25| 961.25
#2014-11-26| 968.54
#2014-11-27| 956.69
#2014-11-28| 936.20
#2014-12-01| 928.50
#2014-12-02| 931.08
#2014-12-03| 939.16
#2014-12-04| 927.18
#2014-12-05| 914.08
#2014-12-08| 902.88
#2014-12-09| 897.31
#2014-12-10| 886.64
#2014-12-11| 866.45
#2014-12-12| 846.20
#2014-12-15| 819.20
#2014-12-16| 843.11
#2014-12-17| 850.56
#2014-12-18| 860.19
#2014-12-19| 878.02
#2014-12-22| 873.76
#2014-12-23| 874.06
#2014-12-24| 872.31
#2014-12-25| 871.78
#2014-12-26| 872.08
#2014-12-29| 884.88
#2014-12-30| 883.58
#2014-12-31| 881.71
#2015-01-01| 881.71
#2015-01-02| 868.34
#2015-01-05| 834.73
#2015-01-06| 842.48
#2015-01-07| 839.69
#2015-01-08| 863.59
#2015-01-09| 857.34
#2015-01-12| 846.60
#2015-01-13| 847.08
#2015-01-14| 803.57
#2015-01-15| 813.26
#2015-01-16| 828.43
#2015-01-19| 826.95
#2015-01-20| 841.62
#2015-01-21| 850.46
#2015-01-22| 863.99
#2015-01-23| 840.60
#2015-01-26| 845.30
#2015-01-27| 850.19
#2015-01-28| 855.29
#2015-01-29| 840.59
#2015-01-30| 846.61
#2015-02-02| 858.68
#2015-02-03| 897.78
#2015-02-04| 889.87
#2015-02-05| 903.66
#2015-02-06| 889.38
#2015-02-09| 903.02
#2015-02-10| 886.04
#2015-02-11| 879.20
#2015-02-12| 903.14
#2015-02-13| 933.98
#2015-02-16| 939.92
#2015-02-17| 932.33
#2015-02-18| 942.01
#2015-02-19| 936.22
#2015-02-20| 941.25
#2015-02-23| 926.34
#2015-02-24| 950.23
#2015-02-25| 951.32
#2015-02-26| 946.37
#2015-02-27| 946.44
#2015-03-02| 935.58
#2015-03-03| 928.01
#2015-03-04| 902.48
#2015-03-05| 908.20
#2015-03-06| 886.93
#2015-03-09| 889.84
#2015-03-10| 858.01
#2015-03-11| 853.93
#2015-03-12| 857.10
#2015-03-13| 831.63
#2015-03-16| 841.43
#2015-03-17| 848.98
#2015-03-18| 845.92
#2015-03-19| 856.80
#2015-03-20| 890.85
#2015-03-23| 907.33
#2015-03-24| 896.47
#2015-03-25| 902.49
#2015-03-26| 883.16
#2015-03-27| 864.91
#2015-03-30| 869.45
#2015-03-31| 854.19
#2015-04-01| 853.80
#2015-04-02| 849.04
#2015-04-03| 855.21
#2015-04-06| 859.59
#2015-04-07| 875.21
#2015-04-08| 873.83
#2015-04-09| 866.53
#2015-04-10| 867.96
#2015-04-13| 855.66
#2015-04-14| 882.51
#2015-04-15| 890.47
#2015-04-16| 892.93
#2015-04-17| 881.03
#2015-04-20| 892.47
#2015-04-21| 886.92
#2015-04-22| 891.61
#2015-04-23| 912.32
#2015-04-24| 932.03
#2015-04-27| 941.59
#2015-04-28| 950.19
#2015-04-29| 943.40
#2015-04-30| 930.02
#2015-05-01| 937.89
#2015-05-04| 938.86
#2015-05-05| 945.16
#2015-05-06| 944.92
#2015-05-07| 920.41
#2015-05-08| 939.38
#2015-05-11| 946.42
#2015-05-12| 948.63
#2015-05-13| 958.75
#2015-05-14| 957.65
#2015-05-15| 954.51
#2015-05-18| 942.21
#2015-05-19| 913.31
#2015-05-20| 918.59
#2015-05-21| 924.84
#2015-05-22| 917.66
#2015-05-25| 912.38
#2015-05-26| 893.29
#2015-05-27| 892.04
#2015-05-28| 886.44
#2015-05-29| 882.07
#2015-06-01| 869.67
#2015-06-02| 893.53
#2015-06-03| 895.43
#2015-06-04| 875.22
#2015-06-05| 864.13
#2015-06-08| 856.31
#2015-06-09| 859.68
#2015-06-10| 886.62
#2015-06-11| 880.12
#2015-06-12| 879.38
#2015-06-15| 867.89
#2015-06-16| 863.27
#2015-06-17| 857.96
#2015-06-18| 879.79
#2015-06-19| 873.48
#2015-06-22| 881.34
#2015-06-23| 875.97
#2015-06-24| 879.94
#2015-06-25| 870.20
#2015-06-26| 857.50
#2015-06-29| 847.65
#2015-06-30| 825.58
#2015-07-01| 819.79
#2015-07-02| 820.44
#2015-07-03| 813.34
#2015-07-06| 799.62
#2015-07-07| 761.27
#2015-07-08| 767.30
#2015-07-09| 779.81
#2015-07-10| 795.85
#2015-07-13| 808.28
#2015-07-14| 805.46
#2015-07-15| 806.87
#2015-07-16| 812.28
#2015-07-17| 806.43
#2015-07-20| 798.34
#2015-07-21| 799.53
#2015-07-22| 770.89
#2015-07-23| 758.94
#2015-07-24| 734.12
#2015-07-27| 735.38
#2015-07-28| 745.35
#2015-07-29| 758.35
#2015-07-30| 752.55
#2015-07-31| 756.59
#2015-08-03| 738.97
#2015-08-04| 745.98
#2015-08-05| 761.65
#2015-08-06| 751.16
#2015-08-07| 758.63
#2015-08-10| 772.04
#2015-08-11| 747.31
#2015-08-12| 742.19
#2015-08-13| 736.03
#2015-08-14| 733.45
#2015-08-17| 727.58
#2015-08-18| 724.04
#2015-08-19| 698.69
#2015-08-20| 714.86
#2015-08-21| 701.06
#2015-08-24| 653.85
#2015-08-25| 670.15
#2015-08-26| 652.55
#2015-08-27| 685.82
#2015-08-28| 698.12
#2015-08-31| 695.90
#2015-09-01| 661.00
#2015-09-02| 652.31
#2015-09-03| 675.76
#2015-09-04| 643.32
#2015-09-07| 655.35
#2015-09-08| 674.32
#2015-09-09| 692.35
#2015-09-10| 682.48
#2015-09-11| 679.37
#2015-09-14| 676.38
#2015-09-15| 679.91
#2015-09-16| 696.21
#2015-09-17| 688.22
#2015-09-18| 678.54
#2015-09-21| 662.28
#2015-09-22| 626.11
#2015-09-23| 627.57
#2015-09-24| 614.00
#2015-09-25| 615.14
#2015-09-28| 574.45
#2015-09-29| 584.20
#2015-09-30| 601.08
#2015-10-01| 605.25
#2015-10-02| 617.08
#2015-10-05| 647.64
#2015-10-06| 657.29
#2015-10-07| 685.93
#2015-10-08| 691.87
#2015-10-09| 722.05
#2015-10-12| 711.32
#2015-10-13| 699.88
#2015-10-14| 708.43
#2015-10-15| 709.66
#2015-10-16| 704.75
#2015-10-19| 687.32
#2015-10-20| 687.25
#2015-10-21| 681.13
#2015-10-22| 689.61
#2015-10-23| 697.55
#2015-10-26| 691.88
#2015-10-27| 671.99
#2015-10-28| 678.35
#2015-10-29| 658.59
#2015-10-30| 664.91
#2015-11-02| 664.50
#2015-11-03| 675.83
#2015-11-04| 680.15
#2015-11-05| 657.88
#2015-11-06| 636.93
#2015-11-09| 631.19
#2015-11-10| 624.70
#2015-11-11| 624.30
#2015-11-12| 602.06
#2015-11-13| 597.73
#2015-11-16| 594.64
#2015-11-17| 595.77
#2015-11-18| 605.86
#2015-11-19| 616.28
#2015-11-20| 612.84
#2015-11-23| 603.37
#2015-11-24| 602.02
#2015-11-25| 592.70
#2015-11-26| 603.81
#2015-11-27| 587.03
#2015-11-30| 590.75
#2015-12-01| 591.22
#2015-12-02| 582.78
#2015-12-03| 573.03
#2015-12-04| 566.70
#2015-12-07| 558.86
#2015-12-08| 526.64
#2015-12-09| 540.49
#2015-12-10| 544.24
#2015-12-11| 526.17
#2015-12-14| 511.31
#2015-12-15| 519.87
#2015-12-16| 524.01
#2015-12-17| 515.03
#2015-12-18| 517.74
#2015-12-21| 519.99
#2015-12-22| 527.39
#2015-12-23| 554.35
#2015-12-24| 557.07
#2015-12-25| 557.01
#2015-12-28| 552.11
#2015-12-29| 547.41
#2015-12-30| 541.27
#2015-12-31| 539.06
#2016-01-01| 539.06
#2016-01-04| 519.40
#2016-01-05| 525.39
#2016-01-06| 511.60
#2016-01-07| 492.45
#2016-01-08| 482.51
#2016-01-11| 474.62
#2016-01-12| 465.04
#2016-01-13| 469.71
#2016-01-14| 475.66
#2016-01-15| 451.37
#2016-01-18| 450.32
#2016-01-19| 457.23
#2016-01-20| 435.95
#2016-01-21| 459.88
#2016-01-22| 465.41
#2016-01-25| 460.68
#2016-01-26| 481.03
#2016-01-27| 485.75
#2016-01-28| 488.52
#2016-01-29| 485.05
#2016-02-01| 488.97
#2016-02-02| 473.44
#2016-02-03| 487.54
#2016-02-04| 528.59
#2016-02-05| 525.39
#2016-02-08| 524.21
#2016-02-09| 504.89
#2016-02-10| 501.19
#2016-02-11| 491.06
#2016-02-12| 523.73
#2016-02-15| 530.49
#2016-02-16| 526.75
#2016-02-17| 562.78
#2016-02-18| 555.27
#2016-02-19| 554.59
#2016-02-22| 582.12
#2016-02-23| 566.54
#2016-02-24| 537.08
#2016-02-25| 541.25
#2016-02-26| 553.13
#2016-02-29| 568.56
#2016-03-01| 574.12
#2016-03-02| 590.05
#2016-03-03| 604.70
#2016-03-04| 645.28
#2016-03-07| 661.88
#2016-03-08| 611.74
#2016-03-09| 613.95
#2016-03-10| 603.54
#2016-03-11| 621.79
#2016-03-14| 625.37
#2016-03-15| 599.65
#2016-03-16| 601.14
#2016-03-17| 651.46
#2016-03-18| 649.46
#2016-03-21| 641.67
#2016-03-22| 637.31
#2016-03-23| 619.20
#2016-03-24| 609.97
#2016-03-25| 609.91
#2016-03-28| 613.74
#2016-03-29| 600.00
#2016-03-30| 635.43
#2016-03-31| 634.80
#2016-04-01| 618.86
#2016-04-04| 622.36
#2016-04-05| 602.08
#2016-04-06| 600.81
#2016-04-07| 593.10
#2016-04-08| 611.28
#2016-04-11| 633.38
#2016-04-12| 647.66
#2016-04-13| 682.25
#2016-04-14| 678.03
#2016-04-15| 673.67
#2016-04-18| 683.97
#2016-04-19| 714.19
#2016-04-20| 730.19
#2016-04-21| 716.15
#2016-04-22| 709.97
#2016-04-25| 688.65
#2016-04-26| 689.01
#2016-04-27| 692.59
#2016-04-28| 716.03
#2016-04-29| 721.14
#2016-05-02| 719.79
#2016-05-03| 679.04
#2016-05-04| 658.74
#2016-05-05| 659.70
#2016-05-06| 665.84
#2016-05-09| 623.57
#2016-05-10| 631.96
#2016-05-11| 648.23
#2016-05-12| 635.65
#2016-05-13| 632.56
#2016-05-16| 643.49
#2016-05-17| 654.00
#2016-05-18| 647.41
#2016-05-19| 625.13
#2016-05-20| 630.14
#2016-05-23| 625.82
#2016-05-24| 633.63
#2016-05-25| 642.03
#2016-05-26| 650.25
#2016-05-27| 642.43
#2016-05-30| 641.99
#2016-05-31| 633.86
#2016-06-01| 621.20
#2016-06-02| 623.44
#2016-06-03| 645.58
#2016-06-06| 672.53
#2016-06-07| 674.31
#2016-06-08| 690.36
#2016-06-09| 668.22
#2016-06-10| 650.85
#2016-06-13| 642.50
#2016-06-14| 617.47
#2016-06-15| 637.41
#2016-06-16| 626.81
#2016-06-17| 647.07
#2016-06-20| 676.82
#2016-06-21| 670.96
#2016-06-22| 675.58
#2016-06-23| 695.37
#2016-06-24| 644.74
#2016-06-27| 612.88
#2016-06-28| 630.81
#2016-06-29| 664.13
#2016-06-30| 677.21
#2016-07-01| 692.62
#2016-07-04| 704.44
#2016-07-05| 681.43
#2016-07-06| 678.10
#2016-07-07| 682.95
#2016-07-08| 691.86
#2016-07-11| 720.32
#2016-07-12| 739.33
#2016-07-13| 738.74
#2016-07-14| 750.53
#2016-07-15| 743.90
#2016-07-18| 743.64
#2016-07-19| 726.37
#2016-07-20| 716.69
#2016-07-21| 728.54
#2016-07-22| 722.15
#2016-07-25| 719.30
#2016-07-26| 734.71
#2016-07-27| 742.24
#2016-07-28| 748.33
#2016-07-29| 757.92
#2016-08-01| 760.02
#2016-08-02| 755.90
#2016-08-03| 754.38
#2016-08-04| 757.46
#2016-08-05| 763.30
#2016-08-08| 775.71
#2016-08-09| 779.56
#2016-08-10| 778.15
#2016-08-11| 784.36
#2016-08-12| 770.53
#2016-08-15| 769.76
#2016-08-16| 778.77
#2016-08-17| 766.87
#2016-08-18| 785.58
#2016-08-19| 770.39
#2016-08-22| 757.72
#2016-08-23| 772.87
#2016-08-24| 757.96
#2016-08-25| 750.87
#2016-08-26| 766.32
#2016-08-29| 754.81
#2016-08-30| 733.41
#2016-08-31| 711.86
#2016-09-01| 722.70
#2016-09-02| 737.49
#2016-09-05| 740.72
#2016-09-06| 751.17
#2016-09-07| 754.87
#2016-09-08| 756.89
#2016-09-09| 740.73
#2016-09-12| 728.26
#2016-09-13| 712.32
#2016-09-14| 718.57
#2016-09-15| 723.65
#2016-09-16| 712.84
#2016-09-19| 735.92
#2016-09-20| 730.77
#2016-09-21| 742.09
#2016-09-22| 776.76
#2016-09-23| 774.78
#2016-09-26| 767.55
#2016-09-27| 760.63
#2016-09-28| 769.31
#2016-09-29| 791.06
#2016-09-30| 785.33
#2016-10-03| 786.70
#2016-10-04| 781.01
#2016-10-05| 778.32
#2016-10-06| 770.35
#2016-10-07| 776.65
#2016-10-10| 785.68
#2016-10-11| 764.68
#2016-10-12| 770.64
#2016-10-13| 752.34
#2016-10-14| 755.51
#2016-10-17| 751.29
#2016-10-18| 769.46
#2016-10-19| 776.17
#2016-10-20| 770.19
#2016-10-21| 775.13
#2016-10-24| 772.32
#2016-10-25| 792.61
#2016-10-26| 788.61
#2016-10-27| 785.94
#2016-10-28| 786.69
#2016-10-31| 794.66
#2016-11-01| 796.77
#2016-11-02| 798.22
#2016-11-03| 792.44
#2016-11-04| 781.17
#2016-11-07| 797.00
#2016-11-08| 807.49
#2016-11-09| 847.01
#2016-11-10| 857.47
#2016-11-11| 837.90
#2016-11-14| 840.49
#2016-11-15| 816.83
#2016-11-16| 811.14
#2016-11-17| 822.17
#2016-11-18| 799.97
#2016-11-21| 819.40
#2016-11-22| 842.41
#2016-11-23| 846.29
#2016-11-24| 855.14
#2016-11-25| 850.91
#2016-11-28| 851.87
#2016-11-29| 841.49
#2016-11-30| 837.01
#2016-12-01| 850.88
#2016-12-02| 846.06
#2016-12-05| 867.20
#2016-12-06| 861.54
#2016-12-07| 888.64
#2016-12-08| 896.11
#2016-12-09| 881.48
#2016-12-12| 888.05
#2016-12-13| 877.35
#2016-12-14| 874.85
#2016-12-15| 836.87
#2016-12-16| 834.08
#2016-12-19| 825.14
#2016-12-20| 829.85
#2016-12-21| 833.19
#2016-12-22| 826.75
#2016-12-23| 822.41
#2016-12-26| 823.12
#2016-12-27| 824.72
#2016-12-28| 842.47
#2016-12-29| 844.41
#2016-12-30| 853.84
#2017-01-02| 855.03
#2017-01-03| 855.84
#2017-01-04| 855.38
#2017-01-05| 873.06
#2017-01-06| 863.48
#2017-01-09| 862.72
#2017-01-10| 892.68
#2017-01-11| 892.99
#2017-01-12| 914.02
#2017-01-13| 917.48
#2017-01-16| 921.42
#2017-01-17| 923.29
#2017-01-18| 934.67
#2017-01-19| 923.44
#2017-01-20| 926.46
#2017-01-23| 942.02
#2017-01-24| 969.74
#2017-01-25| 968.88
#2017-01-26| 957.12
#2017-01-27| 964.41
#2017-01-30| 945.84
#2017-01-31| 949.86
#2017-02-01| 961.07
#2017-02-02| 963.89
#2017-02-03| 938.82
#2017-02-06| 932.78
#2017-02-07| 940.07
#2017-02-08| 935.70
#2017-02-09| 931.95
#2017-02-10| 957.60
#2017-02-13| 977.27
#2017-02-14| 969.46
#2017-02-15| 975.49
#2017-02-16| 975.91
#2017-02-17| 960.64
#2017-02-20| 969.98
#2017-02-21| 971.58
#2017-02-22| 959.23
#2017-02-23| 958.39
#2017-02-24| 936.16
#2017-02-27| 938.67
#2017-02-28| 928.28
#2017-03-01| 948.38
#2017-03-02| 938.89
#2017-03-03| 936.67
#2017-03-06| 920.36
#2017-03-07| 909.87
#2017-03-08| 902.05
#2017-03-09| 878.14
#2017-03-10| 879.80
#2017-03-13| 903.42
#2017-03-14| 901.78
#2017-03-15| 913.77
#2017-03-16| 956.41
#2017-03-17| 961.63
#2017-03-20| 961.66
#2017-03-21| 942.49
#2017-03-22| 941.80
#2017-03-23| 935.82
#2017-03-24| 932.30
#2017-03-27| 909.87
#2017-03-28| 922.88
#2017-03-29| 920.97
#2017-03-30| 935.26
#2017-03-31| 917.57
#2017-04-03| 916.21
#2017-04-04| 930.10
#2017-04-05| 938.72
#2017-04-06| 937.69
#2017-04-07| 934.35
#2017-04-10| 932.96
#2017-04-11| 938.38
#2017-04-12| 915.94
#2017-04-13| 918.36
#2017-04-14| 917.73
#2017-04-17| 923.96
#2017-04-18| 896.21
#2017-04-19| 903.72
#2017-04-20| 912.15
#2017-04-21| 905.26
#2017-04-24| 925.89
#2017-04-25| 934.82
#2017-04-26| 933.14
#2017-04-27| 909.09
#2017-04-28| 918.27
#2017-05-01| 918.75
#2017-05-02| 912.00
#2017-05-03| 891.19
#2017-05-04| 873.76
#2017-05-05| 896.16
#2017-05-08| 882.36
#2017-05-09| 891.85
#2017-05-10| 898.44
#2017-05-11| 899.40
#2017-05-12| 891.19
#2017-05-15| 910.41
#2017-05-16| 918.70
#2017-05-17| 914.50
#2017-05-18| 908.02
#2017-05-19| 924.30
#2017-05-22| 929.64
#2017-05-23| 925.18
#2017-05-24| 922.28
#2017-05-25| 917.98
#2017-05-26| 911.40
#2017-05-29| 912.69
#2017-05-30| 910.40
#2017-05-31| 895.93
#2017-06-01| 900.43
#2017-06-02| 901.89
#2017-06-05| 897.13
#2017-06-06| 901.35
#2017-06-07| 902.55
#2017-06-08| 909.04
#2017-06-09| 915.40
#2017-06-12| 906.87
#2017-06-13| 907.67
#2017-06-14| 898.18
#2017-06-15| 872.18
#2017-06-16| 873.57
#2017-06-19| 885.48
#2017-06-20| 856.13
#2017-06-21| 864.93
#2017-06-22| 868.30
#2017-06-23| 874.03
#2017-06-26| 871.32
#2017-06-27| 892.81
#2017-06-28| 901.02
#2017-06-29| 908.70
#2017-06-30| 907.33
#2017-07-03| 930.24
#2017-07-04| 933.76
#2017-07-05| 934.19
#2017-07-06| 931.01
#2017-07-07| 922.59
#2017-07-10| 932.83
#2017-07-11| 940.10
#2017-07-12| 959.23
#2017-07-13| 960.76
#2017-07-14| 977.07
#2017-07-17| 988.91
#2017-07-18| 983.40
#2017-07-19| 989.35
#2017-07-20| 979.78
#2017-07-21| 971.00
#2017-07-24| 968.95
#2017-07-25| 993.45
#2017-07-26| 996.64
#2017-07-27|1006.84
#2017-07-28|1005.71
#2017-07-31|1011.81
#2017-08-01|1012.41
#2017-08-02|1000.00
#2017-08-03|1003.85
#2017-08-04|1004.04
#2017-08-07|1023.17
#2017-08-08|1022.02
#2017-08-09|1015.02
#2017-08-10|1009.18
#2017-08-11| 986.97
#2017-08-14|1000.91
#2017-08-15| 984.14
#2017-08-16|1005.98
#2017-08-17|1007.11
#2017-08-18|1005.04
#2017-08-21|1012.35
#2017-08-22|1023.26
#2017-08-23|1032.20
#2017-08-24|1037.63
#2017-08-25|1047.63
#2017-08-28|1049.55
#2017-08-29|1054.89
#2017-08-30|1059.84
#2017-08-31|1070.88
#2017-09-01|1084.08
#2017-09-04|1083.32
#2017-09-05|1081.23
#2017-09-06|1084.40
#2017-09-07|1095.36
#2017-09-08|1079.58
#2017-09-11|1090.87
#2017-09-12|1100.71
#2017-09-13|1078.80
#2017-09-14|1061.41
#2017-09-15|1062.47
#2017-09-18|1063.04
#2017-09-19|1061.88
#2017-09-20|1069.26
#2017-09-21|1059.60
#2017-09-22|1062.89
#2017-09-25|1047.11
#2017-09-26|1037.21
#2017-09-27|1035.17
#2017-09-28|1037.96
#2017-09-29|1049.61
#2017-10-02|1056.86
#2017-10-03|1067.79
#2017-10-04|1079.65
#2017-10-05|1087.49
#2017-10-06|1080.34
#2017-10-09|1075.27
#2017-10-10|1083.85
#2017-10-11|1074.92
#2017-10-12|1081.52
#2017-10-13|1109.40
#2017-10-16|1117.70
#2017-10-17|1099.59
#2017-10-18|1093.19
#2017-10-19|1099.08
#2017-10-20|1098.11
#2017-10-23|1101.89
#2017-10-24|1102.86
#2017-10-25|1091.10
#2017-10-26|1093.02
#2017-10-27|1078.37
#2017-10-30|1089.25
#2017-10-31|1085.96
#2017-11-01|1113.06
#2017-11-02|1117.98
#2017-11-03|1110.61
#2017-11-06|1120.93
#2017-11-07|1110.46
#2017-11-08|1116.70
#2017-11-09|1095.66
#2017-11-10|1101.84
#2017-11-13|1094.05
#2017-11-14|1071.24
#2017-11-15|1061.52
#2017-11-16|1067.27
#2017-11-17|1067.50
#2017-11-20|1073.67
#2017-11-21|1083.79
#2017-11-22|1096.80
#2017-11-23|1104.34
#2017-11-24|1109.44
#2017-11-27|1094.81
#2017-11-28|1079.23
#2017-11-29|1074.50
#2017-11-30|1071.89
#2017-12-01|1067.63
#2017-12-04|1073.20
#2017-12-05|1055.46
#2017-12-06|1050.49
#2017-12-07|1048.34
#2017-12-08|1057.02
#2017-12-11|1075.39
#2017-12-12|1071.44
#2017-12-13|1078.40
#2017-12-14|1087.48
#2017-12-15|1092.92
#2017-12-18|1120.71
#2017-12-19|1109.24
#2017-12-20|1127.11
#2017-12-21|1137.89
#2017-12-22|1137.60
#2017-12-25|1137.49
#2017-12-26|1138.76
#2017-12-27|1157.92
#2017-12-28|1167.16
#2017-12-29|1183.91
#2018-01-01|1183.91
#2018-01-02|1200.05
#2018-01-03|1199.90
#2018-01-04|1210.71
#2018-01-05|1208.25
#2018-01-08|1219.51
#2018-01-09|1229.38
#2018-01-10|1235.48
#2018-01-11|1249.94
#2018-01-12|1266.42
#2018-01-15|1283.66
#2018-01-16|1260.86
#2018-01-17|1260.96
#2018-01-18|1265.02
#2018-01-19|1268.06
#2018-01-22|1272.96
#2018-01-23|1252.32
#2018-01-24|1268.03
#2018-01-25|1279.98
#2018-01-26|1273.68
#2018-01-29|1280.88
#2018-01-30|1264.57
#2018-01-31|1264.30
#2018-02-01|1266.87
#2018-02-02|1230.13
#2018-02-05|1222.71
#2018-02-06|1189.78
#2018-02-07|1193.68
#2018-02-08|1162.38
#2018-02-09|1145.59
#2018-02-12|1168.04
#2018-02-13|1189.53
#2018-02-14|1218.51
#2018-02-15|1245.16
#2018-02-16|1243.43
#2018-02-19|1232.55
#2018-02-20|1223.12
#2018-02-21|1240.54
#2018-02-22|1236.64
#2018-02-23|1231.17
#2018-02-26|1248.90
#2018-02-27|1235.32
#2018-02-28|1202.99
#2018-03-01|1179.90
#2018-03-02|1159.04
#2018-03-05|1170.23
#2018-03-06|1193.11
#2018-03-07|1191.18
#2018-03-08|1179.00
#2018-03-09|1194.16
#2018-03-12|1191.72
#2018-03-13|1200.07
#2018-03-14|1204.35
#2018-03-15|1201.38
#2018-03-16|1203.81
#2018-03-19|1177.99
#2018-03-20|1183.37
#2018-03-21|1201.82
#2018-03-22|1175.96
#2018-03-23|1174.18
#2018-03-26|1168.44
#2018-03-27|1179.25
#2018-03-28|1153.05
#2018-03-29|1166.83
#2018-03-30|1166.91
#2018-04-02|1167.82
#2018-04-03|1166.17
#2018-04-04|1142.05
#2018-04-05|1168.31
#2018-04-06|1158.68
#2018-04-09|1141.58
#2018-04-10|1171.84
#2018-04-11|1172.28
#2018-04-12|1178.77
#2018-04-13|1192.05
#2018-04-16|1181.23
#2018-04-17|1195.52
#2018-04-18|1249.53
#2018-04-19|1250.28
#2018-04-20|1239.28
#2018-04-23|1232.43
#2018-04-24|1241.17
#2018-04-25|1214.78
#2018-04-26|1215.27
#2018-04-27|1212.71
#2018-04-30|1198.82
#2018-05-01|1178.38
#2018-05-02|1205.39
#2018-05-03|1197.28
#2018-05-04|1208.15
#2018-05-07|1214.42
#2018-05-08|1203.00
#2018-05-09|1227.13
#2018-05-10|1234.87
#2018-05-11|1261.49
#2018-05-14|1264.80
#2018-05-15|1246.53
#2018-05-16|1270.76
#2018-05-17|1277.47
#2018-05-18|1259.03
#2018-05-21|1266.57
#2018-05-22|1278.14
#2018-05-23|1239.68
#2018-05-24|1231.55
#2018-05-25|1222.27
#2018-05-28|1221.09
#2018-05-29|1206.07
#2018-05-30|1215.91
#2018-05-31|1221.87
#2018-06-01|1238.20
#2018-06-04|1245.49
#2018-06-05|1251.73
#2018-06-06|1286.32
#2018-06-07|1279.65
#2018-06-08|1258.65
#2018-06-11|1267.85
#2018-06-12|1249.59
#2018-06-13|1259.83
#2018-06-14|1253.27
#2018-06-15|1210.36
#2018-06-18|1205.69
#2018-06-19|1175.23
#2018-06-20|1179.60
#2018-06-21|1174.23
#2018-06-22|1198.36
#2018-06-25|1161.27
#2018-06-26|1166.19
#2018-06-27|1172.28
#2018-06-28|1156.37
#2018-06-29|1178.56
#2018-07-02|1147.52
#2018-07-03|1143.32
#2018-07-04|1133.02
#2018-07-05|1154.33
#2018-07-06|1161.28
#2018-07-09|1184.01
#2018-07-10|1177.47
#2018-07-11|1140.10
#2018-07-12|1141.21
#2018-07-13|1137.52
#2018-07-16|1129.62
#2018-07-17|1140.78
#2018-07-18|1145.69
#2018-07-19|1124.44
#2018-07-20|1112.81
#2018-07-23|1108.98
#2018-07-24|1159.09
#2018-07-25|1148.75
#2018-07-26|1152.02
#2018-07-27|1158.50
#2018-07-30|1160.98
#2018-07-31|1173.13
#2018-08-01|1155.04
#2018-08-02|1118.43
#2018-08-03|1137.85
#2018-08-06|1120.70
#2018-08-07|1144.55
#2018-08-08|1137.61
#2018-08-09|1138.14
#2018-08-10|1102.26
#2018-08-13|1097.56
#2018-08-14|1087.59
#2018-08-15|1038.29
#2018-08-16|1055.17
#2018-08-17|1052.85
#2018-08-20|1063.65
#2018-08-21|1070.87
#2018-08-22|1084.62
#2018-08-23|1075.13
#2018-08-24|1096.58
#2018-08-27|1104.80
#2018-08-28|1124.00
#2018-08-29|1121.66
#2018-08-30|1108.58
#2018-08-31|1096.90
#2018-09-03|1096.40
#2018-09-04|1073.67
#2018-09-05|1073.79
#2018-09-06|1064.94
#2018-09-07|1051.62
#2018-09-10|1051.53
#2018-09-11|1042.60
#2018-09-12|1061.04
#2018-09-13|1071.21
#2018-09-14|1079.46
#2018-09-17|1086.23
#2018-09-18|1097.45
#2018-09-19|1126.67
#2018-09-20|1148.53
#2018-09-21|1170.09
#2018-09-24|1168.67
#2018-09-25|1186.52
#2018-09-26|1171.96
#2018-09-27|1162.65
#2018-09-28|1158.08
#2018-10-01|1155.43
#2018-10-02|1160.31
#2018-10-03|1160.06
#2018-10-04|1150.87
#2018-10-05|1124.38
#2018-10-08|1114.20
#2018-10-09|1127.28
#2018-10-10|1091.83
#2018-10-11|1084.55
#2018-10-12|1093.72
#2018-10-15|1104.05
#2018-10-16|1111.73
#2018-10-17|1107.49
#2018-10-18|1088.76
#2018-10-19|1077.36
#2018-10-22|1074.08
#2018-10-23|1046.73
#2018-10-24|1023.01
#2018-10-25|1030.48
#2018-10-26|1024.59
#2018-10-29|1034.77
#2018-10-30|1024.01
#2018-10-31|1054.88
#2018-11-01|1083.19
#2018-11-02|1085.38
#2018-11-05|1092.10
#2018-11-06|1082.08
#2018-11-07|1097.28
#2018-11-08|1101.72
#2018-11-09|1059.06
#2018-11-12|1038.96
#2018-11-13|1037.83
#2018-11-14|1027.50
#2018-11-15|1035.08
#2018-11-16|1049.11
#2018-11-19|1053.66
#2018-11-20|1026.90
#2018-11-21|1037.56
#2018-11-22|1025.14
#2018-11-23|1000.17
#2018-11-26|1003.13
#2018-11-27| 982.20
#2018-11-28| 986.87
#2018-11-29|1004.79
#2018-11-30| 990.56
#2018-12-03|1023.61
#2018-12-04|1015.36
#2018-12-05| 997.69
#2018-12-06| 964.87
#2018-12-07| 977.79
#2018-12-10| 949.35
#2018-12-11| 972.87
#2018-12-12|1003.38
#2018-12-13|1006.52
#2018-12-14| 990.86
#2018-12-17|1001.36
#2018-12-18| 995.67
#2018-12-19|1013.87
#2018-12-20| 988.45
#2018-12-21| 995.32
#2018-12-24| 993.58
#2018-12-25| 992.27
#2018-12-26| 990.19
#2018-12-27| 975.09
#2018-12-28| 993.91
#2018-12-31| 999.25
#2019-01-01| 999.25
#2019-01-02| 978.95
#2019-01-03| 960.45
#2019-01-04|1009.18
#2019-01-07|1023.59
#2019-01-08|1023.75
#2019-01-09|1045.18
#2019-01-10|1047.95
#2019-01-11|1047.83
#2019-01-14|1045.71
#2019-01-15|1045.66
#2019-01-16|1047.14
#2019-01-17|1052.28
#2019-01-18|1068.37
#2019-01-21|1063.34
#2019-01-22|1051.09
#2019-01-23|1048.67
#2019-01-24|1051.43
#2019-01-25|1085.97
#2019-01-28|1081.50
#2019-01-29|1093.70
#2019-01-30|1109.92
#2019-01-31|1126.32
#2019-02-01|1131.55
#2019-02-04|1126.87
#2019-02-05|1129.60
#2019-02-06|1132.60
#2019-02-07|1110.78
#2019-02-08|1096.14
#2019-02-11|1092.31
#2019-02-12|1098.31
#2019-02-13|1114.45
#2019-02-14|1103.43
#2019-02-15|1123.21
#2019-02-18|1129.16
#2019-02-19|1136.70
#2019-02-20|1162.39
#2019-02-21|1145.12
#2019-02-22|1163.13
#2019-02-25|1164.96
#2019-02-26|1172.60
#2019-02-27|1176.44
#2019-02-28|1152.17
#2019-03-01|1152.52
#2019-03-04|1147.99
#2019-03-05|1144.96
#2019-03-06|1157.68
#2019-03-07|1137.05
#2019-03-08|1120.38
#2019-03-11|1133.88
#2019-03-12|1140.05
#2019-03-13|1152.56
#2019-03-14|1151.24
#2019-03-15|1155.24
#2019-03-18|1175.00
#2019-03-19|1192.75
#2019-03-20|1174.98
#2019-03-21|1179.09
#2019-03-22|1159.00
#2019-03-25|1160.78
#2019-03-26|1160.43
#2019-03-27|1156.41
#2019-03-28|1151.18
#2019-03-29|1168.78
#2019-04-01|1206.94
#2019-04-02|1206.76
#2019-04-03|1232.81
#2019-04-04|1218.50
#2019-04-05|1230.98
#2019-04-08|1238.73
#2019-04-09|1235.31
#2019-04-10|1242.71
#2019-04-11|1226.28
#2019-04-12|1244.79
#2019-04-15|1233.79
#2019-04-16|1232.45
#2019-04-17|1225.90
#2019-04-18|1223.50
#2019-04-19|1223.62
#2019-04-22|1221.52
#2019-04-23|1216.86
#2019-04-24|1200.17
#2019-04-25|1189.21
#2019-04-26|1182.45
#2019-04-29|1178.48
#2019-04-30|1167.37
#2019-05-01|1165.16
#2019-05-02|1141.65
#2019-05-03|1157.68
#2019-05-06|1151.07
#2019-05-07|1129.94
#2019-05-08|1126.54
#2019-05-09|1105.91
#2019-05-10|1110.73
#2019-05-13|1084.94
#2019-05-14|1099.74
#2019-05-15|1098.93
#2019-05-16|1109.39
#2019-05-17|1102.88
#2019-05-20|1093.22
#2019-05-21|1101.25
#2019-05-22|1089.82
#2019-05-23|1067.22
#2019-05-24|1080.89
#2019-05-27|1080.53
#2019-05-28|1087.03
#2019-05-29|1066.95
#2019-05-30|1070.13
#2019-05-31|1059.91
#2019-06-03|1073.11
#2019-06-04|1086.34
#2019-06-05|1081.38
#2019-06-06|1082.12
#2019-06-07|1093.00
#2019-06-10|1101.40
#2019-06-11|1130.33
#2019-06-12|1130.25
#2019-06-13|1144.08
#2019-06-14|1132.39
#2019-06-17|1126.85
#2019-06-18|1151.15
#2019-06-19|1140.77
#2019-06-20|1160.59
#2019-06-21|1163.64
#2019-06-24|1168.16
#2019-06-25|1175.66
#2019-06-26|1179.90
#2019-06-27|1173.93
#2019-06-28|1190.87
#2019-07-01|1194.92
#2019-07-02|1191.16
#2019-07-03|1186.17
#2019-07-04|1176.88
#2019-07-05|1147.96
#2019-07-08|1162.19
#2019-07-09|1139.02
#2019-07-10|1151.64
#2019-07-11|1144.83
#2019-07-12|1149.55
#2019-07-15|1159.64
#2019-07-16|1162.05
#2019-07-17|1155.83
#2019-07-18|1147.93
#2019-07-19|1161.03
#2019-07-22|1163.97
#2019-07-23|1175.38
#2019-07-24|1162.92
#2019-07-25|1157.17
#2019-07-26|1139.06
#2019-07-29|1140.28
#2019-07-30|1129.72
#2019-07-31|1123.73
#2019-08-01|1084.14
#2019-08-02|1043.19
#2019-08-05|1025.88
#2019-08-06|1018.76
#2019-08-07|1015.19
#2019-08-08|1041.03
#2019-08-09|1017.51
#2019-08-12|1015.91
#2019-08-13|1025.08
#2019-08-14| 999.93
#2019-08-15| 987.16
#2019-08-16| 989.32
#2019-08-19|1006.02
#2019-08-20| 997.92
#2019-08-21|1003.01
#2019-08-22|1004.04
#2019-08-23| 998.46
#2019-08-26| 997.25
#2019-08-27|1000.73
#2019-08-28|1007.29
#2019-08-29|1021.93
#2019-08-30|1042.81
#2019-09-02|1033.41
#2019-09-03|1029.60
#2019-09-04|1058.65
#2019-09-05|1075.14
#2019-09-06|1079.72
#2019-09-09|1081.54
#2019-09-10|1093.00
#2019-09-11|1100.82
#2019-09-12|1113.30
#2019-09-13|1139.30
#2019-09-16|1124.84
#2019-09-17|1112.84
#2019-09-18|1113.48
#2019-09-19|1107.75
#2019-09-20|1105.33
#2019-09-23|1090.79
#2019-09-24|1074.30
#2019-09-25|1074.02
#2019-09-26|1069.51
#2019-09-27|1080.86
#2019-09-30|1073.30
#2019-10-01|1063.12
#2019-10-02|1039.47
#2019-10-03|1040.13
#2019-10-04|1042.39
#2019-10-07|1052.82
#2019-10-08|1040.88
#2019-10-09|1047.13
#2019-10-10|1074.04
#2019-10-11|1115.85
#2019-10-14|1091.05
#2019-10-15|1094.89
#2019-10-16|1091.36
#2019-10-17|1092.00
#2019-10-18|1097.19
#2019-10-21|1115.84
#2019-10-22|1110.18
#2019-10-23|1120.72
#2019-10-24|1126.86
#2019-10-25|1136.21
#2019-10-28|1150.90
#2019-10-29|1150.50
#2019-10-30|1140.38
#2019-10-31|1132.36
#2019-11-01|1164.48
#2019-11-04|1190.12
#2019-11-05|1195.42
#2019-11-06|1193.55
#2019-11-07|1199.92
#2019-11-08|1178.47
#2019-11-11|1162.16
#2019-11-12|1160.99
#2019-11-13|1154.69
#2019-11-14|1150.03
#2019-11-15|1167.48
#2019-11-18|1163.46
#2019-11-19|1169.15
#2019-11-20|1165.62
#2019-11-21|1152.35
#2019-11-22|1164.28
#2019-11-25|1172.93
#2019-11-26|1171.96
#2019-11-27|1169.45
#2019-11-28|1172.91
#2019-11-29|1162.28
#2019-12-02|1165.62
#2019-12-03|1157.06
#2019-12-04|1174.58
#2019-12-05|1159.76
#2019-12-06|1176.08
#2019-12-09|1185.02
#2019-12-10|1184.49
#2019-12-11|1199.56
#2019-12-12|1218.83
#2019-12-13|1228.99
#2019-12-16|1250.87
#2019-12-17|1244.42
#2019-12-18|1241.53
#2019-12-19|1244.09
#2019-12-20|1243.36
#2019-12-23|1236.15
#2019-12-24|1243.28
#2019-12-25|1244.50
#2019-12-26|1245.88
#2019-12-27|1261.53
#2019-12-30|1256.78
#2019-12-31|1263.83
#2020-01-01|1263.83
#2020-01-02|1271.13
#2020-01-03|1261.76
#2020-01-06|1253.89
#2020-01-07|1250.41
#2020-01-08|1258.28
#2020-01-09|1244.72
#2020-01-10|1250.93
#2020-01-13|1257.21
#2020-01-14|1249.82
#2020-01-15|1244.94
#2020-01-16|1254.96
#2020-01-17|1276.42
#2020-01-20|1279.28
#2020-01-21|1258.24
#2020-01-22|1259.74
#2020-01-23|1224.55
#2020-01-24|1225.49
#2020-01-27|1176.81
#2020-01-28|1184.06
#2020-01-29|1187.44
#2020-01-30|1183.04
#2020-01-31|1168.28
#2020-02-03|1156.36
#2020-02-04|1193.71
#2020-02-05|1207.32
#2020-02-06|1208.03
#2020-02-07|1185.30
#2020-02-10|1176.83
#2020-02-11|1196.05
#2020-02-12|1218.41
#2020-02-13|1212.01
#2020-02-14|1204.93
#2020-02-17|1211.83
#2020-02-18|1192.40
#2020-02-19|1211.28
#2020-02-20|1205.08
#2020-02-21|1209.26
#2020-02-24|1145.79
#2020-02-25|1130.90
#2020-02-26|1128.15
#2020-02-27|1078.30
#2020-02-28|1020.08
#2020-03-02|1038.91
#2020-03-03|1070.17
#2020-03-04|1082.29
#2020-03-05|1060.98
#2020-03-06|1032.71
#2020-03-09| 935.91
#2020-03-10| 933.94
#2020-03-11| 919.39
#2020-03-12| 776.51
#2020-03-13| 813.04
#2020-03-16| 779.77
#2020-03-17| 793.06
#2020-03-18| 722.86
#2020-03-19| 706.43
#2020-03-20| 729.74
#2020-03-23| 699.25
#2020-03-24| 811.42
#2020-03-25| 856.46
#2020-03-26| 878.01
#2020-03-27| 836.98
#2020-03-30| 846.06
#2020-03-31| 870.17
#2020-04-01| 837.66
#2020-04-02| 854.69
#2020-04-03| 839.39
#2020-04-06| 873.27
#2020-04-07| 913.08
#2020-04-08| 903.05
#2020-04-09| 942.79
#2020-04-10| 940.78
#2020-04-13| 936.90
#2020-04-14| 961.12
#2020-04-15| 904.10
#2020-04-16| 900.13
#2020-04-17| 930.96
#2020-04-20| 932.61
#2020-04-21| 877.08
#2020-04-22| 909.59
#2020-04-23| 941.59
#2020-04-24| 929.28
#2020-04-27| 940.24
#2020-04-28| 949.87
#2020-04-29| 994.85
#2020-04-30| 966.93
#2020-05-01| 942.27
#2020-05-04| 923.09
#2020-05-05| 936.28
#2020-05-06| 930.80
#2020-05-07| 950.46
#2020-05-08| 968.64
#2020-05-11| 942.01
#2020-05-12| 951.39
#2020-05-13| 924.71
#2020-05-14| 916.36
#2020-05-15| 941.75
#2020-05-18|1014.89
#2020-05-19|1029.17
#2020-05-20|1045.61
#2020-05-21|1023.57
#2020-05-22|1017.29
#2020-05-25|1019.93
#2020-05-26|1038.63
#2020-05-27|1038.86
#2020-05-28|1064.81
#2020-05-29|1056.97
#2020-06-01|1080.49
#2020-06-02|1112.67
#2020-06-03|1127.56
#2020-06-04|1118.54
#2020-06-05|1148.92
#2020-06-08|1150.45
#2020-06-09|1145.23
#2020-06-10|1139.85
#2020-06-11|1101.51
#2020-06-12|1105.99
#2020-06-15|1080.89
#2020-06-16|1105.95
#2020-06-17|1108.99
#2020-06-18|1088.54
#2020-06-19|1093.87
#2020-06-22|1101.96
#2020-06-23|1139.10
#2020-06-24|1104.63
#2020-06-25|1102.30
#2020-06-26|1092.42
#2020-06-29|1099.67
#2020-06-30|1105.50
#2020-07-01|1097.25
#2020-07-02|1119.48
#2020-07-03|1104.53
#2020-07-06|1128.34
#2020-07-07|1133.92
#2020-07-08|1146.46
#2020-07-09|1142.75
#2020-07-10|1152.06
#2020-07-13|1172.10
#2020-07-14|1169.58
#2020-07-15|1187.19
#2020-07-16|1182.28
#2020-07-17|1195.57
#2020-07-20|1210.28
#2020-07-21|1205.93
#2020-07-22|1203.45
#2020-07-23|1219.23
#2020-07-24|1212.75
#2020-07-27|1254.93
#2020-07-28|1240.19
#2020-07-29|1236.05
#2020-07-30|1200.97
#2020-07-31|1194.93
#2020-08-03|1216.12
#2020-08-04|1217.59
#2020-08-05|1279.50
#2020-08-06|1253.52
#2020-08-07|1227.76
#2020-08-10|1235.59
#2020-08-11|1242.09
#2020-08-12|1261.46
#2020-08-13|1254.06
#2020-08-14|1242.29
#2020-08-17|1262.72
#2020-08-18|1263.73
#2020-08-19|1263.78
#2020-08-20|1223.05
#2020-08-21|1219.99
#2020-08-24|1240.69
#2020-08-25|1222.73
#2020-08-26|1244.22
#2020-08-27|1224.63
#2020-08-28|1248.35
#2020-08-31|1251.97
#2020-09-01|1266.69
#2020-09-02|1252.23
#2020-09-03|1223.38
#2020-09-04|1237.75
#2020-09-07|1258.51
#2020-09-08|1240.06
#2020-09-09|1258.25
#2020-09-10|1253.40
#2020-09-11|1275.11
#2020-09-14|1283.73
#2020-09-15|1301.07
#2020-09-16|1314.64
#2020-09-17|1292.92
#2020-09-18|1293.79
#2020-09-21|1221.88
#2020-09-22|1210.92
#2020-09-23|1206.69
#2020-09-24|1194.65
#2020-09-25|1185.87
#2020-09-28|1202.38
#2020-09-29|1209.92
#2020-09-30|1208.95
#2020-10-01|1208.04
#2020-10-02|1216.26
#2020-10-05|1228.71
#2020-10-06|1220.16
#2020-10-07|1230.53
#2020-10-08|1232.43
#2020-10-09|1262.76
#2020-10-12|1263.41
#2020-10-13|1247.50
#2020-10-14|1261.74
#2020-10-15|1231.05
#2020-10-16|1243.39
#2020-10-19|1247.77
#2020-10-20|1244.86
#2020-10-21|1259.94
#2020-10-22|1242.84
#2020-10-23|1240.58
#2020-10-26|1222.45
#2020-10-27|1204.53
#2020-10-28|1149.65
#2020-10-29|1142.19
#2020-10-30|1146.19
#2020-11-02|1161.58
#2020-11-03|1204.11
#2020-11-04|1203.33
#2020-11-05|1235.25
#2020-11-06|1266.86
#2020-11-09|1280.89
#2020-11-10|1307.34
#2020-11-11|1296.77
#2020-11-12|1285.90
#2020-11-13|1289.62
#2020-11-16|1322.70
#2020-11-17|1314.77
#2020-11-18|1326.82
#2020-11-19|1300.78
#2020-11-20|1319.82
#2020-11-23|1327.32
#2020-11-24|1374.30
#2020-11-25|1370.77
#2020-11-26|1370.06
#2020-11-27|1378.56
#2020-11-30|1353.21
#2020-12-01|1406.56
#2020-12-02|1437.53
#2020-12-03|1475.18
#2020-12-04|1487.27
#2020-12-07|1493.24
#2020-12-08|1494.79
#2020-12-09|1490.22
#2020-12-10|1504.06
#2020-12-11|1490.65
#2020-12-14|1495.18
#2020-12-15|1525.59
#2020-12-16|1534.08
#2020-12-17|1564.46
#2020-12-18|1558.12
#2020-12-21|1521.43
#2020-12-22|1516.34
#2020-12-23|1542.84
#2020-12-24|1544.25
#2020-12-25|1544.62
#2020-12-28|1548.29
#2020-12-29|1558.45
#2020-12-30|1561.65
#2020-12-31|1552.29
#2021-01-01|1552.29
#2021-01-04|1615.45
#2021-01-05|1618.83
#2021-01-06|1671.84
#2021-01-07|1703.11
#2021-01-08|1710.17
#2021-01-11|1671.68
#2021-01-12|1682.60
#2021-01-13|1676.43
#2021-01-14|1702.11
#2021-01-15|1650.47
#2021-01-18|1655.54
#2021-01-19|1644.36
#2021-01-20|1673.96
#2021-01-21|1679.25
#2021-01-22|1648.12
#2021-01-25|1620.29
#2021-01-26|1632.60
#2021-01-27|1565.41
#2021-01-28|1586.96
#2021-01-29|1569.59
#2021-02-01|1587.49
#2021-02-02|1573.00
#2021-02-03|1576.77
#2021-02-04|1575.78
#2021-02-05|1600.15
#2021-02-08|1637.97
#2021-02-09|1637.09
#2021-02-10|1673.77
#2021-02-11|1672.69
#2021-02-12|1674.48
#2021-02-15|1741.32
#2021-02-16|1750.02
#2021-02-17|1721.84
#2021-02-18|1722.02
#2021-02-19|1774.14
#2021-02-22|1767.18
#2021-02-23|1762.43
#2021-02-24|1773.78
#2021-02-25|1805.35
#2021-02-26|1724.47
#2021-03-01|1762.49
#2021-03-02|1786.95
#2021-03-03|1795.99
#2021-03-04|1748.19
#2021-03-05|1722.14
#2021-03-08|1765.28
#2021-03-09|1752.20
#2021-03-10|1738.89
#2021-03-11|1780.03
#2021-03-12|1769.82
#2021-03-15|1749.50
#2021-03-16|1752.81
#2021-03-17|1717.78
#2021-03-18|1757.43
#2021-03-19|1723.98
#2021-03-22|1708.54
#2021-03-23|1673.30
#2021-03-24|1677.19
#2021-03-25|1650.84
#2021-03-26|1719.35
#2021-03-29|1712.27
#2021-03-30|1726.09
#2021-03-31|1731.32
#2021-04-01|1738.61
#2021-04-02|1739.45
#2021-04-05|1746.78
#2021-04-06|1776.26
#2021-04-07|1784.38
#2021-04-08|1792.96
#2021-04-09|1779.51
#2021-04-12|1764.56
#2021-04-13|1777.02
#2021-04-14|1820.18
#2021-04-15|1847.61
#2021-04-16|1873.61
#2021-04-19|1880.60
#2021-04-20|1836.09
#2021-04-21|1850.65
#2021-04-22|1853.25
#2021-04-23|1874.17
#2021-04-26|1909.22
#2021-04-27|1890.08
#2021-04-28|1885.43
#2021-04-29|1877.51
#2021-04-30|1833.26
#2021-05-03|1848.64
#2021-05-04|1842.41
#2021-05-05|1911.30
#2021-05-06|1930.11
#2021-05-07|1975.67
#2021-05-10|2013.14
#2021-05-11|1983.45
#2021-05-12|1983.55
#2021-05-13|1931.86
#2021-05-14|1927.53
#2021-05-17|1949.83
#2021-05-18|1964.71
#2021-05-19|1893.50
#2021-05-20|1895.49
#2021-05-21|1886.77
#2021-05-24|1883.42
#2021-05-25|1860.94
#2021-05-26|1856.02
#2021-05-27|1901.62
#2021-05-28|1896.23
#2021-05-31|1911.06
#2021-06-01|1954.28
#2021-06-02|1962.14
#2021-06-03|1918.18
#2021-06-04|1938.18
#2021-06-07|1912.44
#2021-06-08|1915.75
#2021-06-09|1889.53
#2021-06-10|1888.88
#2021-06-11|1909.42
#2021-06-14|1900.57
#2021-06-15|1858.90
#2021-06-16|1857.58
#2021-06-17|1780.10
#2021-06-18|1729.32
#2021-06-21|1753.00
#2021-06-22|1767.54
#2021-06-23|1790.97
#2021-06-24|1802.72
#2021-06-25|1820.01
#2021-06-28|1800.14
#2021-06-29|1798.62
#2021-06-30|1785.55
#2021-07-01|1791.77
#2021-07-02|1805.26
#2021-07-05|1831.36
#2021-07-06|1784.91
#2021-07-07|1820.02
#2021-07-08|1774.09
#2021-07-09|1837.07
#2021-07-12|1841.04
#2021-07-13|1836.66
#2021-07-14|1852.67
#2021-07-15|1852.21
#2021-07-16|1803.55
#2021-07-19|1741.34
#2021-07-20|1758.86
#2021-07-21|1803.70
#2021-07-22|1807.37
#2021-07-23|1824.80
#2021-07-26|1879.14
#2021-07-27|1880.18
#2021-07-28|1894.85
#2021-07-29|1952.72
#2021-07-30|1911.04
#2021-08-02|1931.24
#2021-08-03|1950.31
#2021-08-04|1959.31
#2021-08-05|1913.03
#2021-08-06|1893.20
#2021-08-09|1891.60
#2021-08-10|1901.10
#2021-08-11|1926.56
#2021-08-12|1910.45
#2021-08-13|1921.45
#2021-08-16|1893.49
#2021-08-17|1879.30
#2021-08-18|1837.24
#2021-08-19|1768.57
#2021-08-20|1759.51
#2021-08-23|1799.00
#2021-08-24|1834.42
#2021-08-25|1836.35
#2021-08-26|1814.89
#2021-08-27|1856.39
#2021-08-30|1859.48
#2021-08-31|1846.80
#2021-09-01|1842.31
#2021-09-02|1854.31
#2021-09-03|1870.15
#2021-09-06|1865.09
#2021-09-07|1857.88
#2021-09-08|1829.66
#2021-09-09|1814.40
#2021-09-10|1832.72
#2021-09-13|1835.65
#2021-09-14|1800.27
#2021-09-15|1805.44
#2021-09-16|1748.27
#2021-09-17|1689.98
#2021-09-20|1632.10
#2021-09-21|1628.27
#2021-09-22|1677.67
#2021-09-23|1695.93
#2021-09-24|1675.37
#2021-09-27|1674.28
#2021-09-28|1640.10
#2021-09-29|1635.08
#2021-09-30|1663.31
#2021-10-01|1646.38
#2021-10-04|1656.07
#2021-10-05|1667.57
#2021-10-06|1638.44
#2021-10-07|1699.51
#2021-10-08|1713.09
#2021-10-11|1757.73
#2021-10-12|1747.69
#2021-10-13|1751.55
#2021-10-14|1804.58
#2021-10-15|1818.80
#2021-10-18|1805.50
#2021-10-19|1822.74
#2021-10-20|1812.88
#2021-10-21|1763.50
#2021-10-22|1769.99
#2021-10-25|1792.47
#2021-10-26|1787.60
#2021-10-27|1752.94
#2021-10-28|1759.81
#2021-10-29|1736.24
#2021-11-01|1744.56
#2021-11-02|1701.48
#2021-11-03|1711.92
#2021-11-04|1702.48
#2021-11-05|1694.23
#2021-11-08|1723.48
#2021-11-09|1705.21
#2021-11-10|1703.17
#2021-11-11|1759.47
#2021-11-12|1741.70
#2021-11-15|1726.89
#2021-11-16|1717.60
#2021-11-17|1732.11
#2021-11-18|1708.38
#2021-11-19|1708.15
#2021-11-22|1711.47
#2021-11-23|1722.29
#2021-11-24|1711.62
#2021-11-25|1708.61
#2021-11-26|1640.52
#2021-11-29|1664.83
#2021-11-30|1679.07
#2021-12-01|1725.87
#2021-12-02|1714.03
#2021-12-03|1671.05
#2021-12-06|1690.04
#2021-12-07|1752.35
#2021-12-08|1741.33
#2021-12-09|1731.16
#2021-12-10|1718.16
#2021-12-13|1700.21
#2021-12-14|1718.98
#2021-12-15|1691.38
#2021-12-16|1741.69
#2021-12-17|1748.21
#2021-12-20|1710.37
#2021-12-21|1746.48
#2021-12-22|1765.10
#2021-12-23|1784.39
#2021-12-24|1783.29
#2021-12-27|1789.77
#2021-12-28|1791.70
#2021-12-29|1800.20
#2021-12-30|1801.87
#2021-12-31|1804.45
#2022-01-03|1796.36
#2022-01-04|1833.93
#2022-01-05|1862.81
#2022-01-06|1837.12
#2022-01-07|1875.22
#2022-01-10|1855.25
#2022-01-11|1884.22
#2022-01-12|1954.18
#2022-01-13|1965.00
#2022-01-14|1931.35
#2022-01-17|1936.46
#2022-01-18|1912.57
#2022-01-19|1971.74
#2022-01-20|1985.32
#2022-01-21|1924.27
#2022-01-24|1819.11
#2022-01-25|1841.31
#2022-01-26|1892.15
#2022-01-27|1881.79
#2022-01-28|1833.34
#2022-01-31|1821.69
#2022-02-01|1883.09
#2022-02-02|1888.16
#2022-02-03|1886.53
#2022-02-04|1876.69
#2022-02-07|1907.49
#2022-02-08|1951.06
#2022-02-09|1979.52
#2022-02-10|2003.96
#2022-02-11|1981.28
#2022-02-14|1969.26
#2022-02-15|1965.63
#2022-02-16|1997.99
#2022-02-17|1973.95
#2022-02-18|1974.60
#2022-02-21|1951.42
#2022-02-22|1970.33
#2022-02-23|1953.05
#2022-02-24|1846.59
#2022-02-25|1953.08
#2022-02-28|1938.00
#2022-03-01|1948.27
#2022-03-02|1969.00
#2022-03-03|1979.40
#2022-03-04|1900.06
#2022-03-07|1883.07
#2022-03-08|1790.36
#2022-03-09|1783.15
#2022-03-10|1826.92
#2022-03-11|1839.90
#2022-03-14|1781.90
#2022-03-15|1747.90
#2022-03-16|1803.74
#2022-03-17|1849.52
#2022-03-18|1844.32
#2022-03-21|1912.57
#2022-03-22|1917.94
#2022-03-23|1932.87
#2022-03-24|1942.04
#2022-03-25|1939.06
#2022-03-28|1898.50
#2022-03-29|1877.02
#2022-03-30|1946.91
#2022-03-31|1930.51
#2022-04-01|1954.85
#2022-04-04|1941.97
#2022-04-05|1954.49
#2022-04-06|1928.19
#2022-04-07|1915.54
#2022-04-08|1960.31
#2022-04-11|1942.48
#2022-04-12|1957.26
#2022-04-13|1969.47
#2022-04-14|1968.60
#2022-04-15|1968.71
#2022-04-18|1965.10
#2022-04-19|1959.71
#2022-04-20|1923.30
#2022-04-21|1868.69
#2022-04-22|1784.23
#2022-04-25|1669.80
#2022-04-26|1682.40
#2022-04-27|1727.52
#2022-04-28|1709.77
#2022-04-29|1767.22
#2022-05-02|1744.65
#2022-05-03|1737.93
#2022-05-04|1704.42
#2022-05-05|1680.10
#2022-05-06|1663.26
#2022-05-09|1582.43
#2022-05-10|1580.39
#2022-05-11|1634.01
#2022-05-12|1559.38
#2022-05-13|1591.49
#2022-05-16|1616.74
#2022-05-17|1687.70
#2022-05-18|1661.81
#2022-05-19|1671.89
#2022-05-20|1679.72
#2022-05-23|1741.59
#2022-05-24|1736.98
#2022-05-25|1750.51
#2022-05-26|1768.29
#2022-05-27|1797.11
#2022-05-30|1820.05
#2022-05-31|1791.87
#2022-06-01|1770.04
#2022-06-02|1792.09
#2022-06-03|1781.32
#2022-06-06|1822.03
#2022-06-07|1837.43
#2022-06-08|1820.64
#2022-06-09|1768.10
#2022-06-10|1672.64
#2022-06-13|1594.54
#2022-06-14|1566.30
#2022-06-15|1603.85
#2022-06-16|1568.64
#2022-06-17|1528.18
#2022-06-20|1546.72
#2022-06-21|1572.91
#2022-06-22|1499.68
#2022-06-23|1455.89
#2022-06-24|1469.46
#2022-06-27|1500.24
#2022-06-28|1504.69
#2022-06-29|1479.92
#2022-06-30|1426.58
#2022-07-01|1379.45
#2022-07-04|1410.33
#2022-07-05|1309.49
#2022-07-06|1325.84
#2022-07-07|1390.11
#2022-07-08|1396.49
#2022-07-11|1354.58
#2022-07-12|1351.12
#2022-07-13|1345.82
#2022-07-14|1273.05
#2022-07-15|1292.67
#2022-07-18|1347.78
#2022-07-19|1355.93
#2022-07-20|1354.43
#2022-07-21|1345.50
#2022-07-22|1367.07
#2022-07-25|1379.04
#2022-07-26|1377.19
#2022-07-27|1384.37
#2022-07-28|1416.24
#2022-07-29|1455.76
#2022-08-01|1452.66
#2022-08-02|1421.97
#2022-08-03|1405.98
#2022-08-04|1432.33
#2022-08-05|1445.32
#2022-08-08|1473.54
#2022-08-09|1467.07
#2022-08-10|1509.75
#2022-08-11|1517.03
#2022-08-12|1496.21
#2022-08-15|1463.97
#2022-08-16|1507.72
#2022-08-17|1486.25
#2022-08-18|1501.84
#2022-08-19|1456.16
#2022-08-22|1454.00
#2022-08-23|1494.73
#2022-08-24|1472.79
#2022-08-25|1489.33
#2022-08-26|1485.11
#2022-08-29|1466.12
#2022-08-30|1418.87
#2022-08-31|1411.70
#2022-09-01|1346.92
#2022-09-02|1389.39
#2022-09-05|1391.43
#2022-09-06|1404.49
#2022-09-07|1376.75
#2022-09-08|1395.45
#2022-09-09|1451.78
#2022-09-12|1498.53
#2022-09-13|1461.45
#2022-09-14|1435.17
#2022-09-15|1424.04
#2022-09-16|1412.06
#2022-09-19|1406.96
#2022-09-20|1384.63
#2022-09-21|1380.79
#2022-09-22|1377.62
#2022-09-23|1281.35
#2022-09-26|1264.88
#2022-09-27|1286.14
#2022-09-28|1304.17
#2022-09-29|1335.82
#2022-09-30|1353.83
#2022-10-03|1389.85
#2022-10-04|1459.30
#2022-10-05|1428.89
#2022-10-06|1410.14
#2022-10-07|1392.14
#2022-10-10|1383.16
#2022-10-11|1368.32
#2022-10-12|1357.22
#2022-10-13|1364.62
#2022-10-14|1358.22
#2022-10-17|1401.61
#2022-10-18|1381.64
#2022-10-19|1354.60
#2022-10-20|1372.12
#2022-10-21|1380.00
#2022-10-24|1384.53
#2022-10-25|1399.20
#2022-10-26|1455.22
#2022-10-27|1425.22
#2022-10-28|1386.93
#2022-10-31|1376.76
#2022-11-01|1420.74
#2022-11-02|1399.59
#2022-11-03|1366.56
#2022-11-04|1470.80
#2022-11-07|1502.90
#2022-11-08|1524.94
#2022-11-09|1505.72
#2022-11-10|1553.15
#2022-11-11|1615.70
#2022-11-14|1612.93
#2022-11-15|1636.23
#2022-11-16|1613.02
#2022-11-17|1576.14
#2022-11-18|1593.99
#2022-11-21|1552.36
#2022-11-22|1597.20
#2022-11-23|1638.69
#2022-11-24|1660.04
#2022-11-25|1646.30
#2022-11-28|1633.03
#2022-11-29|1667.19
#2022-11-30|1684.01
#2022-12-01|1714.17
#2022-12-02|1703.68
#2022-12-05|1723.43
#2022-12-06|1717.79
#2022-12-07|1695.11
#2022-12-08|1723.41
#2022-12-09|1726.09
#2022-12-12|1690.34
#2022-12-13|1737.86
#2022-12-14|1703.01
#2022-12-15|1662.11
#2022-12-16|1641.93
#2022-12-19|1650.62
#2022-12-20|1670.08
#2022-12-21|1707.99
#2022-12-22|1681.76
#2022-12-23|1699.96
#2022-12-26|1700.09
#2022-12-27|1694.90
#2022-12-28|1704.55
#2022-12-29|1705.92
#2022-12-30|1684.88
#2023-01-02|1695.42
#2023-01-03|1691.71
#2023-01-04|1667.53
#2023-01-05|1681.12
#2023-01-06|1743.55
#2023-01-09|1801.55
#2023-01-10|1777.64
#2023-01-11|1785.32
#2023-01-12|1822.37
#2023-01-13|1833.60
#2023-01-16|1811.60
#2023-01-17|1820.14
#2023-01-18|1869.38
#2023-01-19|1822.00
#2023-01-20|1842.15
#2023-01-23|1859.17
#2023-01-24|1843.64
#2023-01-25|1846.78
#2023-01-26|1841.81
#2023-01-27|1829.49
#2023-01-30|1825.93
#2023-01-31|1797.11
#2023-02-01|1793.85
#2023-02-02|1800.12
#2023-02-03|1789.13
#2023-02-06|1743.31
#2023-02-07|1757.16
#2023-02-08|1748.77
#2023-02-09|1747.70
#2023-02-10|1690.60
#2023-02-13|1711.04
#2023-02-14|1714.40
#2023-02-15|1686.48
#2023-02-16|1699.68
#2023-02-17|1687.89
#2023-02-20|1730.47
#2023-02-21|1701.25
#2023-02-22|1652.83
#2023-02-23|1627.66
#2023-02-24|1575.87
#2023-02-27|1597.02
#2023-02-28|1615.13
#2023-03-01|1659.06
#2023-03-02|1652.06
#2023-03-03|1686.46
#2023-03-06|1651.89
#2023-03-07|1593.49
#2023-03-08|1607.58
#2023-03-09|1582.19
#2023-03-10|1593.74
#2023-03-13|1579.66
#2023-03-14|1591.82
#2023-03-15|1481.77
#2023-03-16|1492.35
#2023-03-17|1497.39
#2023-03-20|1550.28
#2023-03-21|1552.08
#2023-03-22|1558.09
#2023-03-23|1572.60
#2023-03-24|1538.61
#2023-03-27|1546.11
#2023-03-28|1577.94
#2023-03-29|1595.36
#2023-03-30|1625.19
#2023-03-31|1621.08
#2023-04-03|1607.03
#2023-04-04|1616.19
#2023-04-05|1591.87
#2023-04-06|1592.43
#2023-04-07|1592.49
#2023-04-10|1580.18
#2023-04-11|1647.24
#2023-04-12|1651.46
#2023-04-13|1680.42
#2023-04-14|1659.03
#2023-04-17|1660.02
#2023-04-18|1700.85
#2023-04-19|1679.35
#2023-04-20|1677.23
#2023-04-21|1616.81
#2023-04-24|1618.72
#2023-04-25|1565.86
#2023-04-26|1586.68
#2023-04-27|1585.67
#2023-04-28|1596.42
#2023-05-01|1589.90
#2023-05-02|1559.95
#2023-05-03|1588.46
#2023-05-04|1574.49
#2023-05-05|1601.55
#2023-05-08|1614.49
#2023-05-09|1602.39
#2023-05-10|1588.48
#2023-05-11|1537.80
#2023-05-12|1535.72
#2023-05-15|1553.93
#2023-05-16|1539.85
#2023-05-17|1539.34
#2023-05-18|1518.57
#2023-05-19|1530.15
#2023-05-22|1529.74
#2023-05-23|1516.11
#2023-05-24|1480.20
#2023-05-25|1465.47
#2023-05-26|1492.82
#2023-05-29|1493.23
#2023-05-30|1476.37
#2023-05-31|1459.41
#2023-06-01|1497.41
#2023-06-02|1550.40
#2023-06-05|1539.89
#2023-06-06|1546.25
#2023-06-07|1560.48
#2023-06-08|1570.20
#2023-06-09|1571.48
#2023-06-12|1552.84
#2023-06-13|1600.54
#2023-06-14|1642.01
#2023-06-15|1642.96
#2023-06-16|1637.53
#2023-06-19|1604.13
#2023-06-20|1560.52
#2023-06-21|1543.45
#2023-06-22|1531.10
#2023-06-23|1497.77
#2023-06-26|1510.36
#2023-06-27|1511.66
#2023-06-28|1484.71
#2023-06-29|1486.92
#2023-06-30|1501.47
#2023-07-03|1534.51
#2023-07-04|1539.07
#2023-07-05|1519.49
#2023-07-06|1460.00
#2023-07-07|1489.88
#2023-07-10|1482.80
#2023-07-11|1514.73
#2023-07-12|1591.88
#2023-07-13|1632.20
#2023-07-14|1627.70
#2023-07-17|1593.34
#2023-07-18|1607.42
#2023-07-19|1584.98
#2023-07-20|1602.39
#2023-07-21|1576.38
#2023-07-24|1583.96
#2023-07-25|1635.18
#2023-07-26|1610.99
#2023-07-27|1599.17
#2023-07-28|1590.95
#2023-07-31|1608.22
#2023-08-01|1569.82
#2023-08-02|1517.31
#2023-08-03|1517.16
#2023-08-04|1533.10
#2023-08-07|1515.02
#2023-08-08|1480.59
#2023-08-09|1498.15
#2023-08-10|1501.90
#2023-08-11|1474.02
#2023-08-14|1439.05
#2023-08-15|1421.42
#2023-08-16|1414.28
#2023-08-17|1418.18
#2023-08-18|1396.88
#2023-08-21|1403.31
#2023-08-22|1426.07
#2023-08-23|1444.22
#2023-08-24|1432.70
#2023-08-25|1420.51
#2023-08-28|1433.29
#2023-08-29|1462.05
#2023-08-30|1482.53
#2023-08-31|1474.31
#2023-09-01|1486.52
#2023-09-04|1489.63
#2023-09-05|1468.75
#2023-09-06|1463.69
#2023-09-07|1434.36
#2023-09-08|1433.76
#2023-09-11|1469.14
#2023-09-12|1460.41
#2023-09-13|1457.64
#2023-09-14|1506.30
#2023-09-15|1526.70
#2023-09-18|1513.52
#2023-09-19|1514.80
#2023-09-20|1536.50
#2023-09-21|1488.30
#2023-09-22|1492.62
#2023-09-25|1472.61
#2023-09-26|1464.54
#2023-09-27|1454.21
#2023-09-28|1486.92
#2023-09-29|1499.82
#2023-10-02|1463.50
#2023-10-03|1425.53
#2023-10-04|1412.45
#2023-10-05|1413.99
#2023-10-06|1437.43
#2023-10-09|1445.41
#2023-10-10|1501.13
#2023-10-11|1508.70
#2023-10-12|1493.13
#2023-10-13|1484.26
#2023-10-16|1513.43
#2023-10-17|1509.69
#2023-10-18|1464.95
#2023-10-19|1446.64
#2023-10-20|1412.00
#2023-10-23|1396.71
#2023-10-24|1421.81
#2023-10-25|1431.51
#2023-10-26|1432.44
#2023-10-27|1445.82
#2023-10-30|1455.97
#2023-10-31|1444.47
#2023-11-01|1434.78
#2023-11-02|1469.08
#2023-11-03|1503.93
#2023-11-06|1517.18
#2023-11-07|1470.35
#2023-11-08|1465.19
#2023-11-09|1468.59
#2023-11-10|1434.57
#2023-11-13|1446.90
#2023-11-14|1522.70
#2023-11-15|1549.78
#2023-11-16|1531.88
#2023-11-17|1555.98
#2023-11-20|1569.57
#2023-11-21|1564.19
#2023-11-22|1545.96
#2023-11-23|1553.76
#2023-11-24|1557.41
#2023-11-27|1557.67
#2023-11-28|1573.79
#2023-11-29|1570.51
#2023-11-30|1559.16
#2023-12-01|1610.33
#2023-12-04|1567.08
#2023-12-05|1546.96
#2023-12-06|1565.97
#2023-12-07|1577.23
#2023-12-08|1545.00
#2023-12-11|1523.10
#2023-12-12|1510.11
#2023-12-13|1499.30
#2023-12-14|1600.18
#2023-12-15|1609.67
#2023-12-18|1616.38
#2023-12-19|1652.61
#2023-12-20|1646.58
#2023-12-21|1649.92
#2023-12-22|1657.83
#2023-12-25|1657.17
#2023-12-26|1655.03
#2023-12-27|1681.07
#2023-12-28|1674.14
#2023-12-29|1662.14
#2024-01-01|1662.14
#2024-01-02|1642.33
#2024-01-03|1595.24
#2024-01-04|1604.25
#2024-01-05|1606.50
#2024-01-08|1595.81
#2024-01-09|1566.29
#2024-01-10|1556.28
#2024-01-11|1545.33
#2024-01-12|1567.58
#2024-01-15|1551.38
#2024-01-16|1527.16
#2024-01-17|1487.51
#2024-01-18|1500.06
#2024-01-19|1483.68
#2024-01-22|1467.36
#2024-01-23|1492.45
#2024-01-24|1537.01
#2024-01-25|1524.95
#2024-01-26|1550.29
#2024-01-29|1548.95
#2024-01-30|1538.18
#2024-01-31|1553.39
#2024-02-01|1536.47
#2024-02-02|1510.08
#2024-02-05|1472.35
#2024-02-06|1492.14
#2024-02-07|1478.27
#2024-02-08|1466.63
#2024-02-09|1453.34
#2024-02-12|1468.14
#2024-02-13|1442.69
#2024-02-14|1437.45
#2024-02-15|1456.67
#2024-02-16|1488.94
#2024-02-19|1474.50
#2024-02-20|1458.94
#2024-02-21|1440.29
#2024-02-22|1441.03
#2024-02-23|1446.85
#2024-02-26|1424.22
#2024-02-27|1446.84
#2024-02-28|1429.99
#2024-02-29|1437.86
#2024-03-01|1454.10
#2024-03-04|1449.39
#2024-03-05|1448.45
#2024-03-06|1463.76
#2024-03-07|1506.64
#2024-03-08|1507.60
#2024-03-11|1501.06
#2024-03-12|1512.68
#2024-03-13|1546.33
#2024-03-14|1516.82
#2024-03-15|1526.32
#2024-03-18|1511.08
#2024-03-19|1508.43
#2024-03-20|1516.76
#2024-03-21|1554.03
#2024-03-22|1552.64
#2024-03-25|1554.04
#2024-03-26|1543.73
#2024-03-27|1552.31
#2024-03-28|1565.78
#2024-03-29|1566.13
#2024-04-01|1556.93
#2024-04-02|1591.03
#2024-04-03|1607.99
#2024-04-04|1644.59
#2024-04-05|1621.35
#2024-04-08|1659.95
#2024-04-09|1684.40
#2024-04-10|1654.96
#2024-04-11|1640.53
#2024-04-12|1682.02
#2024-04-15|1667.76
#2024-04-16|1617.36
#2024-04-17|1645.52
#2024-04-18|1647.59
#2024-04-19|1649.95
#2024-04-22|1630.16
#2024-04-23|1618.04
#2024-04-24|1640.21
#2024-04-25|1672.85
#2024-04-26|1694.42
#2024-04-29|1729.52
#2024-04-30|1694.56
#2024-05-01|1688.72
#2024-05-02|1690.18
#2024-05-03|1706.91
#2024-05-06|1720.62
#2024-05-07|1735.74
#2024-05-08|1712.70
#2024-05-09|1734.64
#2024-05-10|1760.02
#2024-05-13|1756.42
#2024-05-14|1767.10
#2024-05-15|1772.34
#2024-05-16|1788.22
#2024-05-17|1819.51
#2024-05-20|1832.96
#2024-05-21|1841.46
#2024-05-22|1799.12
#2024-05-23|1780.23
#2024-05-24|1781.71
#2024-05-27|1791.08
#2024-05-28|1786.92
#2024-05-29|1747.50
#2024-05-30|1753.06
#2024-05-31|1747.62
#2024-06-03|1750.87
#2024-06-04|1707.04
#2024-06-05|1697.44
#2024-06-06|1719.20
#2024-06-07|1689.68
#2024-06-10|1688.70
#2024-06-11|1658.07
#2024-06-12|1684.53
#2024-06-13|1660.18
#2024-06-14|1629.16
#2024-06-17|1622.77
#2024-06-18|1642.62
#2024-06-19|1659.69
#2024-06-20|1679.48
#2024-06-21|1660.04
#2024-06-24|1676.74
#2024-06-25|1668.15
#2024-06-26|1657.94
#2024-06-27|1652.58
#2024-06-28|1654.89
#2024-07-01|1656.54
#2024-07-02|1645.82
#2024-07-03|1698.02
#2024-07-04|1710.68
#2024-07-05|1708.00
#2024-07-08|1699.01
#2024-07-09|1687.11
#2024-07-10|1697.69
#2024-07-11|1712.66
#2024-07-12|1726.42
#2024-07-15|1703.38
#2024-07-16|1679.50
#2024-07-17|1677.12
#2024-07-18|1657.33
#2024-07-19|1618.01
#2024-07-22|1620.22
#2024-07-23|1593.77
#2024-07-24|1604.26
#2024-07-25|1595.27
#2024-07-26|1609.81
#2024-07-29|1593.63
#2024-07-30|1576.17
#2024-07-31|1621.63
#2024-08-01|1582.30
#2024-08-02|1550.73
#2024-08-05|1512.96
#2024-08-06|1511.12
#2024-08-07|1530.00
#2024-08-08|1528.56
#2024-08-09|1536.45
#2024-08-12|1543.40
#2024-08-13|1544.81
#2024-08-14|1542.12
#2024-08-15|1557.52
#2024-08-16|1561.69
#2024-08-19|1605.05
#2024-08-20|1608.85
#2024-08-21|1618.40
#2024-08-22|1593.47
#2024-08-23|1609.26
#2024-08-26|1610.17
#2024-08-27|1616.15
#2024-08-28|1587.65
#2024-08-29|1593.00
#2024-08-30|1585.45
#2024-09-02|1580.15
#2024-09-03|1524.78
#2024-09-04|1517.81
#2024-09-05|1515.85
#2024-09-06|1486.30
#2024-09-09|1481.14
#2024-09-10|1465.30
#2024-09-11|1465.07
#2024-09-12|1508.31
#2024-09-13|1541.40
#2024-09-16|1551.25
#2024-09-17|1566.64
#2024-09-18|1562.64
#2024-09-19|1608.33
#2024-09-20|1577.21
#2024-09-23|1599.88
#2024-09-24|1664.43
#2024-09-25|1670.30
#2024-09-26|1734.55
#2024-09-27|1744.98
#2024-09-30|1732.57
#2024-10-01|1725.54
#2024-10-02|1734.90
#2024-10-03|1701.22
#2024-10-04|1711.64
#2024-10-07|1708.32
#2024-10-08|1635.02
#2024-10-09|1642.30
#2024-10-10|1644.25
#2024-10-11|1661.17
#2024-10-14|1651.17
#2024-10-15|1612.65
#2024-10-16|1614.20
#2024-10-17|1615.75
#2024-10-18|1645.09
#2024-10-21|1637.92
#2024-10-22|1647.97
#2024-10-23|1616.33
#2024-10-24|1624.15
#2024-10-25|1653.30
#2024-10-28|1658.54
#2024-10-29|1665.11
#2024-10-30|1643.06
#2024-10-31|1610.03
#2024-11-01|1624.81
#2024-11-04|1627.66
#2024-11-05|1644.32
#2024-11-06|1601.75
#2024-11-07|1671.57
#2024-11-08|1597.00
#2024-11-11|1556.90
#2024-11-12|1494.09
#2024-11-13|1491.87
#2024-11-14|1489.71
#2024-11-15|1503.15
#2024-11-18|1523.80
#2024-11-19|1526.05
#2024-11-20|1524.69
#2024-11-21|1522.57
#2024-11-22|1522.51
#2024-11-25|1537.96
#2024-11-26|1511.08
#2024-11-27|1519.11
#2024-11-28|1515.87
#2024-11-29|1538.05
#2024-12-02|1538.50
#2024-12-03|1560.34
#2024-12-04|1557.26
#2024-12-05|1557.48
#2024-12-06|1544.46
#2024-12-09|1602.22
#2024-12-10|1578.97
#2024-12-11|1583.74
#2024-12-12|1558.36
#2024-12-13|1522.53
#2024-12-16|1516.94
#2024-12-17|1497.89
#2024-12-18|1486.70
#2024-12-19|1439.67
#2024-12-20|1439.30
#2024-12-23|1434.75
#2024-12-24|1443.61
#2024-12-25|1443.73
#2024-12-26|1440.67
#2024-12-27|1447.34
#2024-12-30|1430.12
#2024-12-31|1437.34
#2025-01-01|1437.34
#2025-01-02|1453.31
#2025-01-03|1438.67
#2025-01-06|1461.43
#2025-01-07|1459.03
#2025-01-08|1447.82
#2025-01-09|1474.74
#2025-01-10|1459.64
#2025-01-13|1462.85
#2025-01-14|1476.55
#2025-01-15|1495.50
#2025-01-16|1497.64
#2025-01-17|1524.04
#2025-01-20|1554.24
#2025-01-21|1544.33
#2025-01-22|1538.51
#2025-01-23|1529.52
#2025-01-24|1568.18
#2025-01-27|1525.41
#2025-01-28|1503.58
#2025-01-29|1512.89
#2025-01-30|1537.64
#2025-01-31|1536.13
#2025-02-03|1515.62
#2025-02-04|1534.68
#2025-02-05|1542.80
#2025-02-06|1585.30
#2025-02-07|1583.74
#2025-02-10|1590.53
#2025-02-11|1565.29
#2025-02-12|1568.73
#2025-02-13|1603.12
#2025-02-14|1623.85
#2025-02-17|1620.78
#2025-02-18|1619.95
#2025-02-19|1570.96
#2025-02-20|1595.97
#2025-02-21|1587.31
#2025-02-24|1569.18
#2025-02-25|1545.43
#2025-02-26|1566.44
#2025-02-27|1528.61
#2025-02-28|1509.20
#2025-03-03|1553.93
#2025-03-04|1521.47
#2025-03-05|1595.53
#2025-03-06|1641.19
#2025-03-07|1632.92
#2025-03-10|1599.13
#2025-03-11|1597.69
#2025-03-12|1581.57
#2025-03-13|1588.65
#2025-03-14|1618.44
#2025-03-17|1640.12
#2025-03-18|1654.68
#2025-03-19|1651.81
#2025-03-20|1636.93
#2025-03-21|1594.75
#2025-03-24|1600.51
#2025-03-25|1618.08
#2025-03-26|1607.88
#2025-03-27|1588.84
#2025-03-28|1576.49
#2025-03-31|1532.66
#2025-04-01|1553.72
#2025-04-02|1546.29
#2025-04-03|1482.49
#2025-04-04|1394.73
#2025-04-07|1361.01
#2025-04-08|1380.72
#2025-04-09|1357.84
#2025-04-10|1441.11
#2025-04-11|1490.90
#2025-04-14|1527.77
#2025-04-15|1536.84
#2025-04-16|1552.01
#2025-04-17|1539.82
#2025-04-18|1539.66
#2025-04-21|1556.13
#2025-04-22|1569.30
#2025-04-23|1574.30
#2025-04-24|1587.46
#2025-04-25|1574.17
#2025-04-28|1579.41
#2025-04-29|1582.39
#2025-04-30|1550.26
#2025-05-01|1550.93
#2025-05-02|1568.69
#2025-05-05|1578.47
#2025-05-06|1577.72
#2025-05-07|1586.27
#2025-05-08|1570.12
#2025-05-09|1584.63
#2025-05-12|1608.29
#2025-05-13|1629.79
#2025-05-14|1626.58
#2025-05-15|1622.46
#2025-05-16|1600.00
#2025-05-19|1615.27
#2025-05-20|1648.15
#2025-05-21|1662.46
#2025-05-22|1643.68
#2025-05-23|1663.90
#2025-05-26|1670.74
#2025-05-27|1664.63
#2025-05-28|1647.84
#2025-05-29|1659.30
#2025-05-30|1644.48
#2025-06-02|1653.67
#2025-06-03|1629.57
#2025-06-04|1652.35
#2025-06-05|1684.73
#2025-06-06|1652.45
#2025-06-09|1662.98
#2025-06-10|1663.45
#2025-06-11|1655.83
#2025-06-12|1662.97
#2025-06-13|1651.89
#2025-06-16|1668.88
#2025-06-17|1631.65
#2025-06-18|1628.22
#2025-06-19|1611.63
#2025-06-20|1615.14
#2025-06-23|1623.51
#2025-06-24|1625.65
#2025-06-25|1607.64
#2025-06-26|1673.45
#2025-06-27|1660.67
#2025-06-30|1656.72
#2025-07-01|1675.03
#2025-07-02|1722.53
#2025-07-03|1711.91
#2025-07-04|1704.97
#2025-07-07|1696.25
#2025-07-08|1695.47
#2025-07-09|1691.04
#2025-07-10|1731.72
#2025-07-11|1734.03
#2025-07-14|1720.54
#2025-07-15|1707.08
#2025-07-16|1695.12
#2025-07-17|1694.29
#2025-07-18|1716.70
#2025-07-21|1778.90
#2025-07-22|1804.32
#2025-07-23|1823.93
#2025-07-24|1808.97
#2025-07-25|1788.28
#2025-07-28|1769.00
#2025-07-29|1743.05
#2025-07-30|1735.11
#2025-07-31|1674.39
#2025-08-01|1678.06
#2025-08-04|1703.19
#2025-08-05|1728.59
#2025-08-06|1742.13
#2025-08-07|1767.55
#2025-08-08|1798.73
#2025-08-11|1782.73
#2025-08-12|1803.40
#2025-08-13|1814.62
#2025-08-14|1788.54
#2025-08-15|1803.35
#2025-08-18|1771.99
#2025-08-19|1786.83
#2025-08-20|1779.67
#2025-08-21|1793.63
#2025-08-22|1832.17
#2025-08-25|1831.91
#2025-08-26|1824.15
#2025-08-27|1805.28
#2025-08-28|1820.81
#2025-08-29|1823.85
#2025-09-01|1841.67
#2025-09-02|1813.27
#2025-09-03|1848.41
#2025-09-04|1816.88
#2025-09-05|1857.53
#2025-09-08|1881.26
#2025-09-09|1898.80
#2025-09-10|1912.90
#2025-09-11|1912.52
#2025-09-12|1926.08
#2025-09-15|1944.40
#2025-09-16|1961.71
#2025-09-17|1943.77
#2025-09-18|1921.11
#2025-09-19|1947.50
#2025-09-22|1984.98
#2025-09-23|2014.24
#2025-09-24|2033.14
#2025-09-25|2017.64
#2025-09-26|2042.68
#2025-09-29|2080.28
#2025-09-30|2088.72
#2025-10-01|2110.00
#2025-10-02|2082.15
#2025-10-03|2122.72
#2025-10-06|2137.24
#2025-10-07|2119.16
#2025-10-08|2165.13
#2025-10-09|2137.10
#2025-10-10|2080.23
#2025-10-13|2150.17
#2025-10-14|2128.45
#2025-10-15|2155.46
#2025-10-16|2198.02
#2025-10-17|2125.01
#2025-10-20|2152.81
#2025-10-21|2074.15
#2025-10-22|2067.24
#2025-10-23|2122.84
#2025-10-24|2130.91
#2025-10-27|2089.04
#2025-10-28|2120.11
#2025-10-29|2166.31
#2025-10-30|2138.70
#2025-10-31|2134.20
#2025-11-03|2101.45
#2025-11-04|2038.86
#2025-11-05|2061.13
#2025-11-06|2095.56
#2025-11-07|2089.27
#2025-11-10|2142.62
#2025-11-11|2177.17
#2025-11-12|2211.13
#2025-11-13|2223.77
#2025-11-14|2178.06
#2025-11-17|2164.98
#2025-11-18|2108.04
#2025-11-19|2144.08
#2025-11-20|2134.38
#2025-11-21|2079.06
#2025-11-24|2124.82
#2025-11-25|2163.21
#2025-11-26|2214.57
#2025-11-27|2202.10
#2025-11-28|2240.57
#2025-12-01|2269.82
#2025-12-02|2231.20
#2025-12-03|2282.59
#2025-12-04|2286.21
#2025-12-05|2309.63
#2025-12-08|2274.70
#2025-12-09|2275.45
#2025-12-10|2295.82
#2025-12-11|2344.97
#2025-12-12|2338.23
#2025-12-15|2346.65
#2025-12-16|2345.22
#2025-12-17|2367.75
#2025-12-18|2388.40
#2025-12-19|2394.08
#2025-12-22|2455.01
#2025-12-23|2472.91
#2025-12-24|2483.21
#2025-12-25|2483.15
#2025-12-26|2482.76
#2025-12-29|2448.31
#2025-12-30|2491.90
#2025-12-31|2475.88
#2026-01-01|2475.88
#2026-01-02|2490.05
#2026-01-05|2546.39
#2026-01-06|2606.90
#2026-01-07|2572.57
#2026-01-08|2518.94
#2026-01-09|2572.29
#2026-01-12|2663.44
#2026-01-13|2685.09
#2026-01-14|2726.53
#2026-01-15|2739.89
#2026-01-16|2685.98
#2026-01-19|2710.11
#2026-01-20|2727.28
#2026-01-21|2808.53
#2026-01-22|2788.91
#2026-01-23|2853.61
#2026-01-26|2973.66
#2026-01-27|2935.83
#2026-01-28|3002.28
#2026-01-29|3008.92
#2026-01-30|2835.89
#2026-02-02|2784.57
#2026-02-03|2915.93
#2026-02-04|2907.45
#2026-02-05|2787.00
#2026-02-06|2840.79
#2026-02-09|2932.62
#2026-02-10|2943.79
#2026-02-11|3021.70
#2026-02-12|2993.18
#2026-02-13|2947.47