Table Data - NASDAQ Europe, Middle East and Africa Basic Resources Net Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Basic Resources Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA5510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMEA5510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 258.03 |
| 2001-04-02 | 255.71 |
| 2001-04-03 | 252.43 |
| 2001-04-04 | 253.68 |
| 2001-04-05 | 259.08 |
| 2001-04-06 | 262.23 |
| 2001-04-09 | 265.81 |
| 2001-04-10 | 272.52 |
| 2001-04-11 | 276.60 |
| 2001-04-12 | 277.77 |
| 2001-04-13 | . |
| 2001-04-16 | 276.10 |
| 2001-04-17 | 275.09 |
| 2001-04-18 | 274.47 |
| 2001-04-19 | 283.82 |
| 2001-04-20 | 287.29 |
| 2001-04-23 | 283.36 |
| 2001-04-24 | 285.49 |
| 2001-04-25 | 286.06 |
| 2001-04-26 | 284.91 |
| 2001-04-27 | 289.90 |
| 2001-04-30 | 292.22 |
| 2001-05-01 | 294.08 |
| 2001-05-02 | 292.21 |
| 2001-05-03 | 287.95 |
| 2001-05-04 | 290.01 |
| 2001-05-07 | 290.92 |
| 2001-05-08 | 288.19 |
| 2001-05-09 | 287.49 |
| 2001-05-10 | 290.87 |
| 2001-05-11 | 289.88 |
| 2001-05-14 | 286.65 |
| 2001-05-15 | 294.16 |
| 2001-05-16 | 305.03 |
| 2001-05-17 | 312.58 |
| 2001-05-18 | 308.72 |
| 2001-05-21 | 315.04 |
| 2001-05-22 | 312.83 |
| 2001-05-23 | 306.42 |
| 2001-05-24 | 304.47 |
| 2001-05-25 | 302.06 |
| 2001-05-28 | . |
| 2001-05-29 | 300.05 |
| 2001-05-30 | 298.67 |
| 2001-05-31 | 298.46 |
| 2001-06-01 | 294.41 |
| 2001-06-04 | 297.32 |
| 2001-06-05 | 297.12 |
| 2001-06-06 | 294.85 |
| 2001-06-07 | 295.33 |
| 2001-06-08 | 294.90 |
| 2001-06-11 | 292.98 |
| 2001-06-12 | 289.16 |
| 2001-06-13 | 286.92 |
| 2001-06-14 | 278.98 |
| 2001-06-15 | 277.23 |
| 2001-06-18 | 278.34 |
| 2001-06-19 | 280.70 |
| 2001-06-20 | 274.42 |
| 2001-06-21 | 275.13 |
| 2001-06-22 | 276.47 |
| 2001-06-25 | 277.92 |
| 2001-06-26 | 276.67 |
| 2001-06-27 | 281.64 |
| 2001-06-28 | 277.37 |
| 2001-06-29 | 279.24 |
| 2001-07-02 | 282.09 |
| 2001-07-03 | 280.62 |
| 2001-07-04 | . |
| 2001-07-05 | 275.86 |
| 2001-07-06 | 273.96 |
| 2001-07-09 | 273.63 |
| 2001-07-10 | 274.87 |
| 2001-07-11 | 275.36 |
| 2001-07-12 | 275.31 |
| 2001-07-13 | 278.04 |
| 2001-07-16 | 276.89 |
| 2001-07-17 | 272.89 |
| 2001-07-18 | 270.62 |
| 2001-07-19 | 273.85 |
| 2001-07-20 | 272.01 |
| 2001-07-23 | 266.88 |
| 2001-07-24 | 260.39 |
| 2001-07-25 | 254.29 |
| 2001-07-26 | 256.00 |
| 2001-07-27 | 259.48 |
| 2001-07-30 | 261.83 |
| 2001-07-31 | 262.18 |
| 2001-08-01 | 267.61 |
| 2001-08-02 | 271.22 |
| 2001-08-03 | 272.24 |
| 2001-08-06 | 271.01 |
| 2001-08-07 | 266.46 |
| 2001-08-08 | 263.90 |
| 2001-08-09 | 263.10 |
| 2001-08-10 | 266.27 |
| 2001-08-13 | 267.76 |
| 2001-08-14 | 269.27 |
| 2001-08-15 | 272.84 |
| 2001-08-16 | 271.34 |
| 2001-08-17 | 269.71 |
| 2001-08-20 | 269.09 |
| 2001-08-21 | 270.42 |
| 2001-08-22 | 277.93 |
| 2001-08-23 | 280.87 |
| 2001-08-24 | 285.08 |
| 2001-08-27 | 284.75 |
| 2001-08-28 | 286.68 |
| 2001-08-29 | 287.01 |
| 2001-08-30 | 281.58 |
| 2001-08-31 | 282.57 |
| 2001-09-03 | . |
| 2001-09-04 | 279.91 |
| 2001-09-05 | 282.39 |
| 2001-09-06 | 279.67 |
| 2001-09-07 | 274.59 |
| 2001-09-10 | 268.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 245.13 |
| 2001-09-18 | 245.72 |
| 2001-09-19 | 244.39 |
| 2001-09-20 | 232.17 |
| 2001-09-21 | 228.56 |
| 2001-09-24 | 236.12 |
| 2001-09-25 | 240.88 |
| 2001-09-26 | 241.36 |
| 2001-09-27 | 243.74 |
| 2001-09-28 | 248.32 |
| 2001-10-01 | 244.85 |
| 2001-10-02 | 246.26 |
| 2001-10-03 | 248.74 |
| 2001-10-04 | 256.53 |
| 2001-10-05 | 258.06 |
| 2001-10-08 | 258.62 |
| 2001-10-09 | 256.49 |
| 2001-10-10 | 260.54 |
| 2001-10-11 | 264.28 |
| 2001-10-12 | 265.03 |
| 2001-10-15 | 262.91 |
| 2001-10-16 | 264.67 |
| 2001-10-17 | 267.25 |
| 2001-10-18 | 260.33 |
| 2001-10-19 | 256.40 |
| 2001-10-22 | 253.03 |
| 2001-10-23 | 256.90 |
| 2001-10-24 | 260.75 |
| 2001-10-25 | 263.27 |
| 2001-10-26 | 265.78 |
| 2001-10-29 | 266.30 |
| 2001-10-30 | 262.33 |
| 2001-10-31 | 262.74 |
| 2001-11-01 | 263.93 |
| 2001-11-02 | 265.62 |
| 2001-11-05 | 266.94 |
| 2001-11-06 | 264.76 |
| 2001-11-07 | 267.16 |
| 2001-11-08 | 270.28 |
| 2001-11-09 | 270.64 |
| 2001-11-12 | 270.85 |
| 2001-11-13 | 276.97 |
| 2001-11-14 | 286.53 |
| 2001-11-15 | 291.34 |
| 2001-11-16 | 287.12 |
| 2001-11-19 | 289.53 |
| 2001-11-20 | 286.44 |
| 2001-11-21 | 283.55 |
| 2001-11-22 | . |
| 2001-11-23 | 283.70 |
| 2001-11-26 | 289.17 |
| 2001-11-27 | 287.57 |
| 2001-11-28 | 285.54 |
| 2001-11-29 | 283.16 |
| 2001-11-30 | 288.57 |
| 2001-12-03 | 289.43 |
| 2001-12-04 | 292.53 |
| 2001-12-05 | 298.54 |
| 2001-12-06 | 301.70 |
| 2001-12-07 | 296.65 |
| 2001-12-10 | 294.49 |
| 2001-12-11 | 291.29 |
| 2001-12-12 | 291.39 |
| 2001-12-13 | 289.08 |
| 2001-12-14 | 290.28 |
| 2001-12-17 | 294.73 |
| 2001-12-18 | 294.63 |
| 2001-12-19 | 290.99 |
| 2001-12-20 | 286.48 |
| 2001-12-21 | 290.38 |
| 2001-12-24 | 290.05 |
| 2001-12-25 | . |
| 2001-12-26 | 291.17 |
| 2001-12-27 | 295.35 |
| 2001-12-28 | 295.71 |
| 2001-12-31 | 297.35 |
| 2002-01-01 | . |
| 2002-01-02 | 299.39 |
| 2002-01-03 | 304.84 |
| 2002-01-04 | 311.10 |
| 2002-01-07 | 314.08 |
| 2002-01-08 | 310.80 |
| 2002-01-09 | 313.97 |
| 2002-01-10 | 313.58 |
| 2002-01-11 | 314.50 |
| 2002-01-14 | 308.04 |
| 2002-01-15 | 305.92 |
| 2002-01-16 | 301.66 |
| 2002-01-17 | 303.62 |
| 2002-01-18 | 303.69 |
| 2002-01-21 | . |
| 2002-01-22 | 304.54 |
| 2002-01-23 | 306.71 |
| 2002-01-24 | 309.69 |
| 2002-01-25 | 303.65 |
| 2002-01-28 | 305.25 |
| 2002-01-29 | 303.93 |
| 2002-01-30 | 302.21 |
| 2002-01-31 | 311.12 |
| 2002-02-01 | 315.04 |
| 2002-02-04 | 319.27 |
| 2002-02-05 | 319.87 |
| 2002-02-06 | 326.00 |
| 2002-02-07 | 321.18 |
| 2002-02-08 | 322.53 |
| 2002-02-11 | 326.17 |
| 2002-02-12 | 330.68 |
| 2002-02-13 | 335.12 |
| 2002-02-14 | 338.43 |
| 2002-02-15 | 339.42 |
| 2002-02-18 | . |
| 2002-02-19 | 331.56 |
| 2002-02-20 | 324.96 |
| 2002-02-21 | 323.90 |
| 2002-02-22 | 327.31 |
| 2002-02-25 | 327.91 |
| 2002-02-26 | 331.17 |
| 2002-02-27 | 334.50 |
| 2002-02-28 | 329.44 |
| 2002-03-01 | 330.99 |
| 2002-03-04 | 342.59 |
| 2002-03-05 | 339.43 |
| 2002-03-06 | 339.69 |
| 2002-03-07 | 341.96 |
| 2002-03-08 | 339.07 |
| 2002-03-11 | 341.18 |
| 2002-03-12 | 338.03 |
| 2002-03-13 | 335.31 |
| 2002-03-14 | 332.48 |
| 2002-03-15 | 332.65 |
| 2002-03-18 | 335.79 |
| 2002-03-19 | 340.26 |
| 2002-03-20 | 337.77 |
| 2002-03-21 | 336.84 |
| 2002-03-22 | 335.95 |
| 2002-03-25 | 334.84 |
| 2002-03-26 | 334.09 |
| 2002-03-27 | 334.90 |
| 2002-03-28 | 338.97 |
| 2002-03-29 | . |
| 2002-04-01 | 341.48 |
| 2002-04-02 | 348.70 |
| 2002-04-03 | 347.99 |
| 2002-04-04 | 344.03 |
| 2002-04-05 | 344.44 |
| 2002-04-08 | 340.55 |
| 2002-04-09 | 341.33 |
| 2002-04-10 | 340.85 |
| 2002-04-11 | 340.93 |
| 2002-04-12 | 337.79 |
| 2002-04-15 | 339.69 |
| 2002-04-16 | 341.70 |
| 2002-04-17 | 346.33 |
| 2002-04-18 | 346.45 |
| 2002-04-19 | 345.98 |
| 2002-04-22 | 345.49 |
| 2002-04-23 | 339.21 |
| 2002-04-24 | 339.30 |
| 2002-04-25 | 339.00 |
| 2002-04-26 | 339.95 |
| 2002-04-29 | 343.73 |
| 2002-04-30 | 340.07 |
| 2002-05-01 | 339.39 |
| 2002-05-02 | 341.79 |
| 2002-05-03 | 349.96 |
| 2002-05-06 | 351.02 |
| 2002-05-07 | 356.01 |
| 2002-05-08 | 361.90 |
| 2002-05-09 | 361.11 |
| 2002-05-10 | 364.77 |
| 2002-05-13 | 367.36 |
| 2002-05-14 | 368.46 |
| 2002-05-15 | 368.93 |
| 2002-05-16 | 369.47 |
| 2002-05-17 | 371.39 |
| 2002-05-20 | 374.53 |
| 2002-05-21 | 373.96 |
| 2002-05-22 | 376.73 |
| 2002-05-23 | 372.19 |
| 2002-05-24 | 377.61 |
| 2002-05-27 | . |
| 2002-05-28 | 376.62 |
| 2002-05-29 | 377.64 |
| 2002-05-30 | 374.07 |
| 2002-05-31 | 370.82 |
| 2002-06-03 | 370.81 |
| 2002-06-04 | 372.53 |
| 2002-06-05 | 363.93 |
| 2002-06-06 | 368.59 |
| 2002-06-07 | 365.49 |
| 2002-06-10 | 361.45 |
| 2002-06-11 | 359.68 |
| 2002-06-12 | 364.48 |
| 2002-06-13 | 359.35 |
| 2002-06-14 | 352.18 |
| 2002-06-17 | 354.25 |
| 2002-06-18 | 354.94 |
| 2002-06-19 | 357.10 |
| 2002-06-20 | 357.84 |
| 2002-06-21 | 356.75 |
| 2002-06-24 | 355.49 |
| 2002-06-25 | 352.11 |
| 2002-06-26 | 346.97 |
| 2002-06-27 | 343.73 |
| 2002-06-28 | 350.45 |
| 2002-07-01 | 352.84 |
| 2002-07-02 | 351.08 |
| 2002-07-03 | 342.00 |
| 2002-07-04 | . |
| 2002-07-05 | 349.52 |
| 2002-07-08 | 353.86 |
| 2002-07-09 | 356.44 |
| 2002-07-10 | 350.80 |
| 2002-07-11 | 343.96 |
| 2002-07-12 | 342.17 |
| 2002-07-15 | 340.03 |
| 2002-07-16 | 335.99 |
| 2002-07-17 | 337.37 |
| 2002-07-18 | 346.26 |
| 2002-07-19 | 339.73 |
| 2002-07-22 | 325.59 |
| 2002-07-23 | 312.43 |
| 2002-07-24 | 296.90 |
| 2002-07-25 | 306.17 |
| 2002-07-26 | 291.85 |
| 2002-07-29 | 295.87 |
| 2002-07-30 | 304.73 |
| 2002-07-31 | 300.11 |
| 2002-08-01 | 290.92 |
| 2002-08-02 | 287.46 |
| 2002-08-05 | 277.56 |
| 2002-08-06 | 277.52 |
| 2002-08-07 | 284.55 |
| 2002-08-08 | 292.36 |
| 2002-08-09 | 294.94 |
| 2002-08-12 | 294.35 |
| 2002-08-13 | 292.21 |
| 2002-08-14 | 290.95 |
| 2002-08-15 | 295.38 |
| 2002-08-16 | 294.16 |
| 2002-08-19 | 295.42 |
| 2002-08-20 | 294.99 |
| 2002-08-21 | 301.29 |
| 2002-08-22 | 305.00 |
| 2002-08-23 | 306.54 |
| 2002-08-26 | 305.30 |
| 2002-08-27 | 315.39 |
| 2002-08-28 | 309.20 |
| 2002-08-29 | 305.14 |
| 2002-08-30 | 307.61 |
| 2002-09-02 | . |
| 2002-09-03 | 299.18 |
| 2002-09-04 | 297.52 |
| 2002-09-05 | 296.08 |
| 2002-09-06 | 298.72 |
| 2002-09-09 | 304.28 |
| 2002-09-10 | 309.25 |
| 2002-09-11 | 309.26 |
| 2002-09-12 | 310.51 |
| 2002-09-13 | 308.34 |
| 2002-09-16 | 308.48 |
| 2002-09-17 | 308.10 |
| 2002-09-18 | 303.39 |
| 2002-09-19 | 299.38 |
| 2002-09-20 | 299.22 |
| 2002-09-23 | 295.41 |
| 2002-09-24 | 288.91 |
| 2002-09-25 | 290.30 |
| 2002-09-26 | 296.33 |
| 2002-09-27 | 300.00 |
| 2002-09-30 | 295.10 |
| 2002-10-01 | 296.03 |
| 2002-10-02 | 294.70 |
| 2002-10-03 | 294.45 |
| 2002-10-04 | 296.05 |
| 2002-10-07 | 289.14 |
| 2002-10-08 | 283.21 |
| 2002-10-09 | 281.92 |
| 2002-10-10 | 282.59 |
| 2002-10-11 | 295.89 |
| 2002-10-14 | 296.29 |
| 2002-10-15 | 304.29 |
| 2002-10-16 | 301.55 |
| 2002-10-17 | 306.49 |
| 2002-10-18 | 308.28 |
| 2002-10-21 | 304.79 |
| 2002-10-22 | 309.22 |
| 2002-10-23 | 306.23 |
| 2002-10-24 | 312.46 |
| 2002-10-25 | 307.43 |
| 2002-10-28 | 309.09 |
| 2002-10-29 | 301.82 |
| 2002-10-30 | 305.14 |
| 2002-10-31 | 308.76 |
| 2002-11-01 | 309.30 |
| 2002-11-04 | 316.56 |
| 2002-11-05 | 320.79 |
| 2002-11-06 | 321.26 |
| 2002-11-07 | 326.21 |
| 2002-11-08 | 323.57 |
| 2002-11-11 | 318.42 |
| 2002-11-12 | 320.18 |
| 2002-11-13 | 320.01 |
| 2002-11-14 | 319.62 |
| 2002-11-15 | 318.56 |
| 2002-11-18 | 323.68 |
| 2002-11-19 | 322.66 |
| 2002-11-20 | 318.55 |
| 2002-11-21 | 325.30 |
| 2002-11-22 | 324.87 |
| 2002-11-25 | 322.64 |
| 2002-11-26 | 315.81 |
| 2002-11-27 | 320.83 |
| 2002-11-28 | . |
| 2002-11-29 | 333.28 |
| 2002-12-02 | 336.63 |
| 2002-12-03 | 332.93 |
| 2002-12-04 | 334.12 |
| 2002-12-05 | 332.92 |
| 2002-12-06 | 331.95 |
| 2002-12-09 | 329.26 |
| 2002-12-10 | 326.27 |
| 2002-12-11 | 327.95 |
| 2002-12-12 | 327.90 |
| 2002-12-13 | 332.79 |
| 2002-12-16 | 336.18 |
| 2002-12-17 | 339.08 |
| 2002-12-18 | 333.84 |
| 2002-12-19 | 334.70 |
| 2002-12-20 | 333.96 |
| 2002-12-23 | 335.71 |
| 2002-12-24 | 337.92 |
| 2002-12-25 | . |
| 2002-12-26 | 338.76 |
| 2002-12-27 | 339.65 |
| 2002-12-30 | 342.24 |
| 2002-12-31 | 343.19 |
| 2003-01-01 | . |
| 2003-01-02 | 346.75 |
| 2003-01-03 | 350.36 |
| 2003-01-06 | 353.23 |
| 2003-01-07 | 348.20 |
| 2003-01-08 | 342.87 |
| 2003-01-09 | 344.20 |
| 2003-01-10 | 346.49 |
| 2003-01-13 | 350.17 |
| 2003-01-14 | 350.33 |
| 2003-01-15 | 345.65 |
| 2003-01-16 | 346.24 |
| 2003-01-17 | 348.60 |
| 2003-01-20 | . |
| 2003-01-21 | 343.50 |
| 2003-01-22 | 340.71 |
| 2003-01-23 | 342.67 |
| 2003-01-24 | 341.49 |
| 2003-01-27 | 333.89 |
| 2003-01-28 | 333.98 |
| 2003-01-29 | 330.17 |
| 2003-01-30 | 325.62 |
| 2003-01-31 | 321.22 |
| 2003-02-03 | 328.50 |
| 2003-02-04 | 330.92 |
| 2003-02-05 | 336.86 |
| 2003-02-06 | 333.28 |
| 2003-02-07 | 330.51 |
| 2003-02-10 | 328.60 |
| 2003-02-11 | 328.62 |
| 2003-02-12 | 325.56 |
| 2003-02-13 | 323.09 |
| 2003-02-14 | 322.59 |
| 2003-02-17 | . |
| 2003-02-18 | 326.13 |
| 2003-02-19 | 326.50 |
| 2003-02-20 | 329.20 |
| 2003-02-21 | 330.34 |
| 2003-02-24 | 331.62 |
| 2003-02-25 | 322.56 |
| 2003-02-26 | 325.40 |
| 2003-02-27 | 323.91 |
| 2003-02-28 | 327.81 |
| 2003-03-03 | 330.42 |
| 2003-03-04 | 327.02 |
| 2003-03-05 | 324.17 |
| 2003-03-06 | 319.98 |
| 2003-03-07 | 316.99 |
| 2003-03-10 | 314.79 |
| 2003-03-11 | 311.45 |
| 2003-03-12 | 304.53 |
| 2003-03-13 | 312.54 |
| 2003-03-14 | 318.59 |
| 2003-03-17 | 322.44 |
| 2003-03-18 | 325.82 |
| 2003-03-19 | 327.15 |
| 2003-03-20 | 322.71 |
| 2003-03-21 | 325.69 |
| 2003-03-24 | 318.27 |
| 2003-03-25 | 319.32 |
| 2003-03-26 | 317.60 |
| 2003-03-27 | 314.39 |
| 2003-03-28 | 308.65 |
| 2003-03-31 | 308.99 |
| 2003-04-01 | 313.35 |
| 2003-04-02 | 317.98 |
| 2003-04-03 | 318.99 |
| 2003-04-04 | 312.30 |
| 2003-04-07 | 319.86 |
| 2003-04-08 | 316.01 |
| 2003-04-09 | 314.50 |
| 2003-04-10 | 314.92 |
| 2003-04-11 | 316.46 |
| 2003-04-14 | 316.11 |
| 2003-04-15 | 318.39 |
| 2003-04-16 | 318.85 |
| 2003-04-17 | 322.69 |
| 2003-04-18 | . |
| 2003-04-21 | 320.73 |
| 2003-04-22 | 322.44 |
| 2003-04-23 | 325.94 |
| 2003-04-24 | 317.73 |
| 2003-04-25 | 314.64 |
| 2003-04-28 | 318.39 |
| 2003-04-29 | 319.45 |
| 2003-04-30 | 322.38 |
| 2003-05-01 | 323.54 |
| 2003-05-02 | 325.35 |
| 2003-05-05 | 329.55 |
| 2003-05-06 | 332.78 |
| 2003-05-07 | 329.28 |
| 2003-05-08 | 326.32 |
| 2003-05-09 | 329.32 |
| 2003-05-12 | 332.32 |
| 2003-05-13 | 331.86 |
| 2003-05-14 | 329.11 |
| 2003-05-15 | 331.65 |
| 2003-05-16 | 335.32 |
| 2003-05-19 | 333.63 |
| 2003-05-20 | 331.56 |
| 2003-05-21 | 331.74 |
| 2003-05-22 | 332.57 |
| 2003-05-23 | 335.16 |
| 2003-05-26 | . |
| 2003-05-27 | 334.37 |
| 2003-05-28 | 339.30 |
| 2003-05-29 | 339.93 |
| 2003-05-30 | 337.49 |
| 2003-06-02 | 343.85 |
| 2003-06-03 | 343.34 |
| 2003-06-04 | 344.42 |
| 2003-06-05 | 351.50 |
| 2003-06-06 | 358.14 |
| 2003-06-09 | 356.09 |
| 2003-06-10 | 352.42 |
| 2003-06-11 | 356.37 |
| 2003-06-12 | 354.84 |
| 2003-06-13 | 354.53 |
| 2003-06-16 | 357.72 |
| 2003-06-17 | 365.63 |
| 2003-06-18 | 362.16 |
| 2003-06-19 | 362.18 |
| 2003-06-20 | 359.83 |
| 2003-06-23 | 353.99 |
| 2003-06-24 | 345.87 |
| 2003-06-25 | 345.97 |
| 2003-06-26 | 341.68 |
| 2003-06-27 | 343.00 |
| 2003-06-30 | 343.58 |
| 2003-07-01 | 343.68 |
| 2003-07-02 | 345.91 |
| 2003-07-03 | 349.88 |
| 2003-07-04 | . |
| 2003-07-07 | 357.99 |
| 2003-07-08 | 358.06 |
| 2003-07-09 | 355.66 |
| 2003-07-10 | 353.72 |
| 2003-07-11 | 356.68 |
| 2003-07-14 | 365.02 |
| 2003-07-15 | 361.24 |
| 2003-07-16 | 355.04 |
| 2003-07-17 | 354.18 |
| 2003-07-18 | 354.92 |
| 2003-07-21 | 357.41 |
| 2003-07-22 | 356.76 |
| 2003-07-23 | 363.17 |
| 2003-07-24 | 370.70 |
| 2003-07-25 | 379.74 |
| 2003-07-28 | 382.66 |
| 2003-07-29 | 378.17 |
| 2003-07-30 | 373.35 |
| 2003-07-31 | 373.08 |
| 2003-08-01 | 374.14 |
| 2003-08-04 | 372.35 |
| 2003-08-05 | 374.94 |
| 2003-08-06 | 373.94 |
| 2003-08-07 | 373.84 |
| 2003-08-08 | 375.86 |
| 2003-08-11 | 380.63 |
| 2003-08-12 | 383.31 |
| 2003-08-13 | 386.02 |
| 2003-08-14 | 389.10 |
| 2003-08-15 | 393.12 |
| 2003-08-18 | 396.05 |
| 2003-08-19 | 398.29 |
| 2003-08-20 | 400.22 |
| 2003-08-21 | 402.31 |
| 2003-08-22 | 402.62 |
| 2003-08-25 | 400.83 |
| 2003-08-26 | 392.22 |
| 2003-08-27 | 396.70 |
| 2003-08-28 | 400.95 |
| 2003-08-29 | 407.32 |
| 2003-09-01 | . |
| 2003-09-02 | 408.20 |
| 2003-09-03 | 413.04 |
| 2003-09-04 | 411.47 |
| 2003-09-05 | 416.44 |
| 2003-09-08 | 419.92 |
| 2003-09-09 | 419.78 |
| 2003-09-10 | 412.31 |
| 2003-09-11 | 411.59 |
| 2003-09-12 | 416.22 |
| 2003-09-15 | 414.45 |
| 2003-09-16 | 413.73 |
| 2003-09-17 | 415.78 |
| 2003-09-18 | 419.96 |
| 2003-09-19 | 420.62 |
| 2003-09-22 | 418.72 |
| 2003-09-23 | 415.81 |
| 2003-09-24 | 417.61 |
| 2003-09-25 | 413.42 |
| 2003-09-26 | 405.08 |
| 2003-09-29 | 406.54 |
| 2003-09-30 | 403.28 |
| 2003-10-01 | 403.52 |
| 2003-10-02 | 410.12 |
| 2003-10-03 | 418.56 |
| 2003-10-06 | 417.97 |
| 2003-10-07 | 415.31 |
| 2003-10-08 | 419.51 |
| 2003-10-09 | 426.51 |
| 2003-10-10 | 428.88 |
| 2003-10-13 | 435.66 |
| 2003-10-14 | 434.78 |
| 2003-10-15 | 440.97 |
| 2003-10-16 | 438.31 |
| 2003-10-17 | 440.01 |
| 2003-10-20 | 436.97 |
| 2003-10-21 | 439.06 |
| 2003-10-22 | 437.37 |
| 2003-10-23 | 435.02 |
| 2003-10-24 | 434.99 |
| 2003-10-27 | 434.33 |
| 2003-10-28 | 437.08 |
| 2003-10-29 | 440.51 |
| 2003-10-30 | 450.92 |
| 2003-10-31 | 447.75 |
| 2003-11-03 | 448.00 |
| 2003-11-04 | 447.02 |
| 2003-11-05 | 442.83 |
| 2003-11-06 | 443.96 |
| 2003-11-07 | 445.71 |
| 2003-11-10 | 447.15 |
| 2003-11-11 | 443.17 |
| 2003-11-12 | 450.27 |
| 2003-11-13 | 456.96 |
| 2003-11-14 | 458.79 |
| 2003-11-17 | 449.96 |
| 2003-11-18 | 448.06 |
| 2003-11-19 | 448.03 |
| 2003-11-20 | 446.71 |
| 2003-11-21 | 449.26 |
| 2003-11-24 | 446.77 |
| 2003-11-25 | 446.11 |
| 2003-11-26 | 452.47 |
| 2003-11-27 | . |
| 2003-11-28 | 455.77 |
| 2003-12-01 | 466.53 |
| 2003-12-02 | 467.41 |
| 2003-12-03 | 466.85 |
| 2003-12-04 | 462.49 |
| 2003-12-05 | 466.49 |
| 2003-12-08 | 467.12 |
| 2003-12-09 | 474.93 |
| 2003-12-10 | 468.35 |
| 2003-12-11 | 457.51 |
| 2003-12-12 | 463.43 |
| 2003-12-15 | 467.22 |
| 2003-12-16 | 462.33 |
| 2003-12-17 | 460.45 |
| 2003-12-18 | 461.58 |
| 2003-12-19 | 462.35 |
| 2003-12-22 | 466.10 |
| 2003-12-23 | 468.92 |
| 2003-12-24 | 473.91 |
| 2003-12-25 | . |
| 2003-12-26 | 474.09 |
| 2003-12-29 | 479.52 |
| 2003-12-30 | 485.73 |
| 2003-12-31 | 486.90 |
| 2004-01-01 | . |
| 2004-01-02 | 494.55 |
| 2004-01-05 | 506.28 |
| 2004-01-06 | 503.77 |
| 2004-01-07 | 492.74 |
| 2004-01-08 | 491.57 |
| 2004-01-09 | 489.87 |
| 2004-01-12 | 491.68 |
| 2004-01-13 | 493.88 |
| 2004-01-14 | 490.26 |
| 2004-01-15 | 477.41 |
| 2004-01-16 | 479.52 |
| 2004-01-19 | . |
| 2004-01-20 | 485.08 |
| 2004-01-21 | 484.34 |
| 2004-01-22 | 488.35 |
| 2004-01-23 | 487.49 |
| 2004-01-26 | 486.20 |
| 2004-01-27 | 487.75 |
| 2004-01-28 | 486.76 |
| 2004-01-29 | 472.42 |
| 2004-01-30 | 475.39 |
| 2004-02-02 | 470.47 |
| 2004-02-03 | 473.36 |
| 2004-02-04 | 472.34 |
| 2004-02-05 | 470.08 |
| 2004-02-06 | 473.97 |
| 2004-02-09 | 484.96 |
| 2004-02-10 | 485.95 |
| 2004-02-11 | 485.33 |
| 2004-02-12 | 501.71 |
| 2004-02-13 | 503.46 |
| 2004-02-16 | . |
| 2004-02-17 | 508.94 |
| 2004-02-18 | 510.63 |
| 2004-02-19 | 513.30 |
| 2004-02-20 | 503.62 |
| 2004-02-23 | 503.73 |
| 2004-02-24 | 502.70 |
| 2004-02-25 | 502.99 |
| 2004-02-26 | 501.91 |
| 2004-02-27 | 502.73 |
| 2004-03-01 | 516.71 |
| 2004-03-02 | 518.35 |
| 2004-03-03 | 503.58 |
| 2004-03-04 | 502.32 |
| 2004-03-05 | 514.80 |
| 2004-03-08 | 514.00 |
| 2004-03-09 | 506.85 |
| 2004-03-10 | 491.25 |
| 2004-03-11 | 481.85 |
| 2004-03-12 | 484.32 |
| 2004-03-15 | 476.96 |
| 2004-03-16 | 482.63 |
| 2004-03-17 | 484.34 |
| 2004-03-18 | 490.31 |
| 2004-03-19 | 490.37 |
| 2004-03-22 | 488.32 |
| 2004-03-23 | 486.00 |
| 2004-03-24 | 477.78 |
| 2004-03-25 | 476.86 |
| 2004-03-26 | 481.72 |
| 2004-03-29 | 488.35 |
| 2004-03-30 | 490.78 |
| 2004-03-31 | 493.67 |
| 2004-04-01 | 501.71 |
| 2004-04-02 | 505.37 |
| 2004-04-05 | 500.70 |
| 2004-04-06 | 499.72 |
| 2004-04-07 | 503.35 |
| 2004-04-08 | 502.19 |
| 2004-04-09 | . |
| 2004-04-12 | 502.08 |
| 2004-04-13 | 493.78 |
| 2004-04-14 | 480.47 |
| 2004-04-15 | 475.46 |
| 2004-04-16 | 483.37 |
| 2004-04-19 | 480.30 |
| 2004-04-20 | 478.38 |
| 2004-04-21 | 459.93 |
| 2004-04-22 | 459.05 |
| 2004-04-23 | 461.37 |
| 2004-04-26 | 466.43 |
| 2004-04-27 | 467.73 |
| 2004-04-28 | 448.35 |
| 2004-04-29 | 445.32 |
| 2004-04-30 | 439.92 |
| 2004-05-03 | 440.69 |
| 2004-05-04 | 453.18 |
| 2004-05-05 | 456.48 |
| 2004-05-06 | 448.06 |
| 2004-05-07 | 439.38 |
| 2004-05-10 | 424.05 |
| 2004-05-11 | 429.16 |
| 2004-05-12 | 432.64 |
| 2004-05-13 | 432.33 |
| 2004-05-14 | 425.12 |
| 2004-05-17 | 426.68 |
| 2004-05-18 | 423.73 |
| 2004-05-19 | 442.85 |
| 2004-05-20 | 435.48 |
| 2004-05-21 | 445.67 |
| 2004-05-24 | 445.15 |
| 2004-05-25 | 448.47 |
| 2004-05-26 | 455.75 |
| 2004-05-27 | 463.22 |
| 2004-05-28 | 461.11 |
| 2004-05-31 | . |
| 2004-06-01 | 465.22 |
| 2004-06-02 | 460.40 |
| 2004-06-03 | 457.59 |
| 2004-06-04 | 458.30 |
| 2004-06-07 | 467.06 |
| 2004-06-08 | 465.76 |
| 2004-06-09 | 456.25 |
| 2004-06-10 | 455.46 |
| 2004-06-11 | . |
| 2004-06-14 | 445.20 |
| 2004-06-15 | 446.07 |
| 2004-06-16 | 445.96 |
| 2004-06-17 | 449.89 |
| 2004-06-18 | 459.01 |
| 2004-06-21 | 457.92 |
| 2004-06-22 | 454.57 |
| 2004-06-23 | 455.71 |
| 2004-06-24 | 467.13 |
| 2004-06-25 | 470.46 |
| 2004-06-28 | 472.19 |
| 2004-06-29 | 464.75 |
| 2004-06-30 | 466.91 |
| 2004-07-01 | 465.14 |
| 2004-07-02 | 466.27 |
| 2004-07-05 | . |
| 2004-07-06 | 465.21 |
| 2004-07-07 | 471.47 |
| 2004-07-08 | 476.87 |
| 2004-07-09 | 477.62 |
| 2004-07-12 | 479.15 |
| 2004-07-13 | 477.90 |
| 2004-07-14 | 478.65 |
| 2004-07-15 | 479.65 |
| 2004-07-16 | 484.28 |
| 2004-07-19 | 475.79 |
| 2004-07-20 | 471.10 |
| 2004-07-21 | 470.60 |
| 2004-07-22 | 464.57 |
| 2004-07-23 | 457.37 |
| 2004-07-26 | 458.76 |
| 2004-07-27 | 460.18 |
| 2004-07-28 | 465.99 |
| 2004-07-29 | 474.60 |
| 2004-07-30 | 479.87 |
| 2004-08-02 | 479.58 |
| 2004-08-03 | 485.77 |
| 2004-08-04 | 485.37 |
| 2004-08-05 | 483.93 |
| 2004-08-06 | 482.06 |
| 2004-08-09 | 478.60 |
| 2004-08-10 | 481.41 |
| 2004-08-11 | 474.58 |
| 2004-08-12 | 480.44 |
| 2004-08-13 | 485.86 |
| 2004-08-16 | 494.21 |
| 2004-08-17 | 495.51 |
| 2004-08-18 | 491.25 |
| 2004-08-19 | 500.84 |
| 2004-08-20 | 502.34 |
| 2004-08-23 | 502.95 |
| 2004-08-24 | 491.27 |
| 2004-08-25 | 487.48 |
| 2004-08-26 | 491.71 |
| 2004-08-27 | 490.87 |
| 2004-08-30 | 491.77 |
| 2004-08-31 | 490.86 |
| 2004-09-01 | 493.37 |
| 2004-09-02 | 492.71 |
| 2004-09-03 | 488.92 |
| 2004-09-06 | . |
| 2004-09-07 | 484.36 |
| 2004-09-08 | 486.72 |
| 2004-09-09 | 486.72 |
| 2004-09-10 | 494.26 |
| 2004-09-13 | 493.71 |
| 2004-09-14 | 497.32 |
| 2004-09-15 | 492.76 |
| 2004-09-16 | 498.82 |
| 2004-09-17 | 507.02 |
| 2004-09-20 | 504.74 |
| 2004-09-21 | 512.80 |
| 2004-09-22 | 512.81 |
| 2004-09-23 | 514.08 |
| 2004-09-24 | 513.45 |
| 2004-09-27 | 511.88 |
| 2004-09-28 | 524.19 |
| 2004-09-29 | 527.72 |
| 2004-09-30 | 528.81 |
| 2004-10-01 | 535.48 |
| 2004-10-04 | 528.05 |
| 2004-10-05 | 532.00 |
| 2004-10-06 | 537.78 |
| 2004-10-07 | 542.08 |
| 2004-10-08 | 546.14 |
| 2004-10-11 | 541.83 |
| 2004-10-12 | 531.19 |
| 2004-10-13 | 516.22 |
| 2004-10-14 | 521.40 |
| 2004-10-15 | 524.72 |
| 2004-10-18 | 522.85 |
| 2004-10-19 | 520.04 |
| 2004-10-20 | 516.02 |
| 2004-10-21 | 525.16 |
| 2004-10-22 | 529.21 |
| 2004-10-25 | 528.74 |
| 2004-10-26 | 530.15 |
| 2004-10-27 | 536.10 |
| 2004-10-28 | 519.93 |
| 2004-10-29 | 519.24 |
| 2004-11-01 | 527.20 |
| 2004-11-02 | 524.84 |
| 2004-11-03 | 530.67 |
| 2004-11-04 | 533.80 |
| 2004-11-05 | 535.00 |
| 2004-11-08 | 534.56 |
| 2004-11-09 | 537.06 |
| 2004-11-10 | 544.47 |
| 2004-11-11 | 546.45 |
| 2004-11-12 | 548.25 |
| 2004-11-15 | 551.19 |
| 2004-11-16 | 548.54 |
| 2004-11-17 | 559.86 |
| 2004-11-18 | 558.17 |
| 2004-11-19 | 558.61 |
| 2004-11-22 | 552.31 |
| 2004-11-23 | 558.32 |
| 2004-11-24 | 561.06 |
| 2004-11-25 | . |
| 2004-11-26 | 572.51 |
| 2004-11-29 | 578.23 |
| 2004-11-30 | 576.20 |
| 2004-12-01 | 579.05 |
| 2004-12-02 | 569.55 |
| 2004-12-03 | 567.34 |
| 2004-12-06 | 564.42 |
| 2004-12-07 | 562.83 |
| 2004-12-08 | 545.60 |
| 2004-12-09 | 541.82 |
| 2004-12-10 | 543.84 |
| 2004-12-13 | 549.99 |
| 2004-12-14 | 548.03 |
| 2004-12-15 | 549.06 |
| 2004-12-16 | 548.21 |
| 2004-12-17 | 548.18 |
| 2004-12-20 | 559.58 |
| 2004-12-21 | 559.71 |
| 2004-12-22 | 561.32 |
| 2004-12-23 | 564.26 |
| 2004-12-24 | . |
| 2004-12-27 | 568.36 |
| 2004-12-28 | 566.21 |
| 2004-12-29 | 564.68 |
| 2004-12-30 | 566.43 |
| 2004-12-31 | 566.69 |
| 2005-01-03 | 564.05 |
| 2005-01-04 | 545.90 |
| 2005-01-05 | 542.93 |
| 2005-01-06 | 546.25 |
| 2005-01-07 | 540.73 |
| 2005-01-10 | 544.44 |
| 2005-01-11 | 548.48 |
| 2005-01-12 | 552.15 |
| 2005-01-13 | 547.42 |
| 2005-01-14 | 552.26 |
| 2005-01-17 | . |
| 2005-01-18 | 554.89 |
| 2005-01-19 | 554.68 |
| 2005-01-20 | 548.98 |
| 2005-01-21 | 556.76 |
| 2005-01-24 | 567.09 |
| 2005-01-25 | 559.83 |
| 2005-01-26 | 559.89 |
| 2005-01-27 | 561.16 |
#2005-01-28| 555.52
#2005-01-31| 561.75
#2005-02-01| 572.83
#2005-02-02| 578.36
#2005-02-03| 568.23
#2005-02-04| 569.01
#2005-02-07| 571.67
#2005-02-08| 566.43
#2005-02-09| 563.33
#2005-02-10| 570.06
#2005-02-11| 580.09
#2005-02-14| 585.15
#2005-02-15| 590.00
#2005-02-16| 594.32
#2005-02-17| 601.57
#2005-02-18| 606.05
#2005-02-21| .
#2005-02-22| 614.29
#2005-02-23| 610.40
#2005-02-24| 612.37
#2005-02-25| 624.21
#2005-02-28| 631.21
#2005-03-01| 623.83
#2005-03-02| 614.31
#2005-03-03| 622.87
#2005-03-04| 634.81
#2005-03-07| 631.15
#2005-03-08| 632.65
#2005-03-09| 635.04
#2005-03-10| 626.61
#2005-03-11| 628.70
#2005-03-14| 620.67
#2005-03-15| 618.74
#2005-03-16| 624.57
#2005-03-17| 630.65
#2005-03-18| 627.70
#2005-03-21| 618.65
#2005-03-22| 614.85
#2005-03-23| 596.93
#2005-03-24| 589.28
#2005-03-25| .
#2005-03-28| 585.19
#2005-03-29| 582.79
#2005-03-30| 584.94
#2005-03-31| 592.15
#2005-04-01| 593.72
#2005-04-04| 584.74
#2005-04-05| 583.26
#2005-04-06| 587.62
#2005-04-07| 593.39
#2005-04-08| 594.99
#2005-04-11| 594.48
#2005-04-12| 589.32
#2005-04-13| 585.51
#2005-04-14| 571.57
#2005-04-15| 565.15
#2005-04-18| 559.37
#2005-04-19| 567.60
#2005-04-20| 571.33
#2005-04-21| 567.52
#2005-04-22| 571.86
#2005-04-25| 568.09
#2005-04-26| 563.62
#2005-04-27| 554.51
#2005-04-28| 539.94
#2005-04-29| 546.02
#2005-05-02| 543.65
#2005-05-03| 547.58
#2005-05-04| 549.91
#2005-05-05| 556.39
#2005-05-06| 557.79
#2005-05-09| 558.31
#2005-05-10| 554.18
#2005-05-11| 547.07
#2005-05-12| 541.90
#2005-05-13| 530.25
#2005-05-16| 530.31
#2005-05-17| 532.59
#2005-05-18| 545.20
#2005-05-19| 543.36
#2005-05-20| 536.86
#2005-05-23| 543.13
#2005-05-24| 548.41
#2005-05-25| 545.57
#2005-05-26| 551.75
#2005-05-27| 556.26
#2005-05-30| .
#2005-05-31| 554.98
#2005-06-01| 561.49
#2005-06-02| 564.91
#2005-06-03| 564.89
#2005-06-06| 565.09
#2005-06-07| 562.79
#2005-06-08| 562.18
#2005-06-09| 552.49
#2005-06-10| 556.61
#2005-06-13| 558.59
#2005-06-14| 561.02
#2005-06-15| 565.76
#2005-06-16| 578.98
#2005-06-17| 588.21
#2005-06-20| 585.36
#2005-06-21| 579.80
#2005-06-22| 575.40
#2005-06-23| 573.64
#2005-06-24| 571.52
#2005-06-27| 572.18
#2005-06-28| 574.87
#2005-06-29| 575.55
#2005-06-30| 574.71
#2005-07-01| 573.10
#2005-07-04| .
#2005-07-05| 574.34
#2005-07-06| 582.46
#2005-07-07| 572.20
#2005-07-08| 577.92
#2005-07-11| 586.43
#2005-07-12| 592.10
#2005-07-13| 586.90
#2005-07-14| 589.01
#2005-07-15| 580.90
#2005-07-18| 578.18
#2005-07-19| 576.36
#2005-07-20| 585.80
#2005-07-21| 596.09
#2005-07-22| 601.41
#2005-07-25| 602.42
#2005-07-26| 594.85
#2005-07-27| 598.44
#2005-07-28| 604.50
#2005-07-29| 610.50
#2005-08-01| 608.94
#2005-08-02| 616.56
#2005-08-03| 633.07
#2005-08-04| 633.09
#2005-08-05| 631.70
#2005-08-08| 640.01
#2005-08-09| 643.26
#2005-08-10| 647.86
#2005-08-11| 654.85
#2005-08-12| 659.34
#2005-08-15| 660.62
#2005-08-16| 651.29
#2005-08-17| 640.06
#2005-08-18| 629.77
#2005-08-19| 636.32
#2005-08-22| 652.04
#2005-08-23| 647.36
#2005-08-24| 634.24
#2005-08-25| 633.76
#2005-08-26| 632.69
#2005-08-29| 632.10
#2005-08-30| 628.53
#2005-08-31| 641.81
#2005-09-01| 661.39
#2005-09-02| 666.63
#2005-09-05| .
#2005-09-06| 664.46
#2005-09-07| 662.82
#2005-09-08| 659.80
#2005-09-09| 666.10
#2005-09-12| 667.46
#2005-09-13| 664.97
#2005-09-14| 672.88
#2005-09-15| 679.82
#2005-09-16| 699.87
#2005-09-19| 704.49
#2005-09-20| 703.09
#2005-09-21| 706.87
#2005-09-22| 698.75
#2005-09-23| 694.41
#2005-09-26| 706.73
#2005-09-27| 702.78
#2005-09-28| 713.97
#2005-09-29| 716.47
#2005-09-30| 722.00
#2005-10-03| 708.49
#2005-10-04| 709.62
#2005-10-05| 688.41
#2005-10-06| 698.05
#2005-10-07| 685.62
#2005-10-10| 692.47
#2005-10-11| 692.61
#2005-10-12| 692.71
#2005-10-13| 663.43
#2005-10-14| 667.52
#2005-10-17| 674.32
#2005-10-18| 672.85
#2005-10-19| 654.72
#2005-10-20| 656.68
#2005-10-21| 646.08
#2005-10-24| 664.55
#2005-10-25| 671.46
#2005-10-26| 681.60
#2005-10-27| 672.37
#2005-10-28| 667.88
#2005-10-31| 676.27
#2005-11-01| 678.66
#2005-11-02| 681.88
#2005-11-03| 695.43
#2005-11-04| 677.51
#2005-11-07| 681.61
#2005-11-08| 683.76
#2005-11-09| 684.13
#2005-11-10| 690.17
#2005-11-11| 698.93
#2005-11-14| 702.44
#2005-11-15| 704.13
#2005-11-16| 695.46
#2005-11-17| 712.51
#2005-11-18| 716.91
#2005-11-21| 723.02
#2005-11-22| 715.89
#2005-11-23| 720.81
#2005-11-24| .
#2005-11-25| 726.35
#2005-11-28| 720.75
#2005-11-29| 721.50
#2005-11-30| 716.57
#2005-12-01| 725.32
#2005-12-02| 743.68
#2005-12-05| 739.01
#2005-12-06| 743.27
#2005-12-07| 748.82
#2005-12-08| 755.97
#2005-12-09| 763.11
#2005-12-12| 773.07
#2005-12-13| 764.22
#2005-12-14| 766.53
#2005-12-15| 754.57
#2005-12-16| 762.17
#2005-12-19| 769.13
#2005-12-20| 769.95
#2005-12-21| 770.78
#2005-12-22| 772.93
#2005-12-23| 778.27
#2005-12-26| .
#2005-12-27| 780.40
#2005-12-28| 780.49
#2005-12-29| 785.85
#2005-12-30| 783.95
#2006-01-02| .
#2006-01-03| 811.96
#2006-01-04| 828.35
#2006-01-05| 811.54
#2006-01-06| 828.86
#2006-01-09| 829.90
#2006-01-10| 815.14
#2006-01-11| 826.19
#2006-01-12| 829.40
#2006-01-13| 832.54
#2006-01-16| .
#2006-01-17| 839.99
#2006-01-18| 835.69
#2006-01-19| 860.82
#2006-01-20| 863.50
#2006-01-23| 867.15
#2006-01-24| 862.61
#2006-01-25| 892.16
#2006-01-26| 894.36
#2006-01-27| 907.02
#2006-01-30| 904.82
#2006-01-31| 907.00
#2006-02-01| 922.10
#2006-02-02| 912.96
#2006-02-03| 895.47
#2006-02-06| 900.19
#2006-02-07| 885.24
#2006-02-08| 858.05
#2006-02-09| 878.83
#2006-02-10| 860.93
#2006-02-13| 849.56
#2006-02-14| 844.89
#2006-02-15| 856.36
#2006-02-16| 849.55
#2006-02-17| 885.88
#2006-02-20| .
#2006-02-21| 892.43
#2006-02-22| 897.47
#2006-02-23| 894.66
#2006-02-24| 883.62
#2006-02-27| 881.16
#2006-02-28| 865.82
#2006-03-01| 876.82
#2006-03-02| 876.47
#2006-03-03| 877.15
#2006-03-06| 872.97
#2006-03-07| 840.88
#2006-03-08| 836.79
#2006-03-09| 847.68
#2006-03-10| 845.51
#2006-03-13| 852.60
#2006-03-14| 867.38
#2006-03-15| 891.79
#2006-03-16| 899.32
#2006-03-17| 897.33
#2006-03-20| 903.73
#2006-03-21| 892.59
#2006-03-22| 892.53
#2006-03-23| 898.45
#2006-03-24| 920.58
#2006-03-27| 926.86
#2006-03-28| 920.75
#2006-03-29| 917.19
#2006-03-30| 960.77
#2006-03-31| 945.91
#2006-04-03| 978.45
#2006-04-04| 987.84
#2006-04-05|1000.85
#2006-04-06|1008.12
#2006-04-07| 980.71
#2006-04-10| 992.84
#2006-04-11|1000.99
#2006-04-12| 988.57
#2006-04-13| 986.20
#2006-04-14| .
#2006-04-17| 999.21
#2006-04-18|1027.18
#2006-04-19|1043.70
#2006-04-20|1020.81
#2006-04-21|1045.75
#2006-04-24|1046.24
#2006-04-25|1042.96
#2006-04-26|1046.82
#2006-04-27|1029.26
#2006-04-28|1031.57
#2006-05-01|1038.45
#2006-05-02|1073.55
#2006-05-03|1059.02
#2006-05-04|1086.42
#2006-05-05|1107.97
#2006-05-08|1098.50
#2006-05-09|1120.28
#2006-05-10|1133.91
#2006-05-11|1147.88
#2006-05-12|1110.17
#2006-05-15|1034.61
#2006-05-16|1016.16
#2006-05-17| 982.92
#2006-05-18| 969.21
#2006-05-19| 941.87
#2006-05-22| 892.51
#2006-05-23| 961.38
#2006-05-24| 929.62
#2006-05-25| 949.68
#2006-05-26| 980.14
#2006-05-29| .
#2006-05-30| 976.00
#2006-05-31| 978.15
#2006-06-01| 961.29
#2006-06-02| 975.55
#2006-06-05| 977.77
#2006-06-06| 925.77
#2006-06-07| 917.48
#2006-06-08| 850.99
#2006-06-09| 885.93
#2006-06-12| 870.20
#2006-06-13| 824.87
#2006-06-14| 835.20
#2006-06-15| 885.68
#2006-06-16| 878.20
#2006-06-19| 878.96
#2006-06-20| 895.45
#2006-06-21| 911.09
#2006-06-22| 909.98
#2006-06-23| 909.66
#2006-06-26| 917.19
#2006-06-27| 916.02
#2006-06-28| 907.12
#2006-06-29| 938.34
#2006-06-30| 977.37
#2006-07-03| 994.37
#2006-07-04| .
#2006-07-05| 958.81
#2006-07-06| 975.94
#2006-07-07| 993.23
#2006-07-10| 980.13
#2006-07-11| 982.67
#2006-07-12|1002.92
#2006-07-13| 972.97
#2006-07-14| 953.62
#2006-07-17| 930.33
#2006-07-18| 921.84
#2006-07-19| 958.99
#2006-07-20| 962.47
#2006-07-21| 937.15
#2006-07-24| 936.81
#2006-07-25| 949.30
#2006-07-26| 954.72
#2006-07-27| 991.03
#2006-07-28| 990.59
#2006-07-31| 986.80
#2006-08-01| 977.19
#2006-08-02|1005.98
#2006-08-03| 993.89
#2006-08-04|1016.61
#2006-08-07| 999.83
#2006-08-08|1000.17
#2006-08-09|1002.58
#2006-08-10| 986.73
#2006-08-11| 987.89
#2006-08-14| 985.67
#2006-08-15| 986.84
#2006-08-16|1011.58
#2006-08-17|1013.17
#2006-08-18| 990.73
#2006-08-21|1017.31
#2006-08-22|1017.94
#2006-08-23|1008.18
#2006-08-24| 994.56
#2006-08-25| 996.17
#2006-08-28| 999.98
#2006-08-29| 988.38
#2006-08-30|1007.98
#2006-08-31| 993.49
#2006-09-01|1006.22
#2006-09-04| .
#2006-09-05|1034.74
#2006-09-06|1017.14
#2006-09-07| 982.83
#2006-09-08| 970.13
#2006-09-11| 931.14
#2006-09-12| 938.94
#2006-09-13| 933.49
#2006-09-14| 944.59
#2006-09-15| 923.45
#2006-09-18| 938.16
#2006-09-19| 929.30
#2006-09-20| 927.86
#2006-09-21| 933.39
#2006-09-22| 921.66
#2006-09-25| 895.88
#2006-09-26| 920.10
#2006-09-27| 938.07
#2006-09-28| 944.52
#2006-09-29| 931.87
#2006-10-02| 950.36
#2006-10-03| 931.63
#2006-10-04| 909.12
#2006-10-05| 932.41
#2006-10-06| 929.44
#2006-10-09| 952.58
#2006-10-10| 957.52
#2006-10-11| 956.94
#2006-10-12| 974.89
#2006-10-13| 990.65
#2006-10-16|1003.18
#2006-10-17| 986.10
#2006-10-18|1005.62
#2006-10-19|1021.24
#2006-10-20|1026.40
#2006-10-23|1020.79
#2006-10-24|1023.25
#2006-10-25|1038.97
#2006-10-26|1037.91
#2006-10-27|1043.90
#2006-10-30|1032.64
#2006-10-31|1042.83
#2006-11-01|1061.88
#2006-11-02|1051.27
#2006-11-03|1051.73
#2006-11-06|1075.06
#2006-11-07|1087.01
#2006-11-08|1075.26
#2006-11-09|1074.63
#2006-11-10|1072.39
#2006-11-13|1042.18
#2006-11-14|1044.73
#2006-11-15|1042.51
#2006-11-16|1044.47
#2006-11-17|1010.80
#2006-11-20|1032.76
#2006-11-21|1037.44
#2006-11-22|1050.43
#2006-11-23| .
#2006-11-24|1059.15
#2006-11-27|1050.14
#2006-11-28|1040.32
#2006-11-29|1059.89
#2006-11-30|1071.32
#2006-12-01|1077.94
#2006-12-04|1089.25
#2006-12-05|1103.62
#2006-12-06|1103.44
#2006-12-07|1099.48
#2006-12-08|1087.85
#2006-12-11|1085.13
#2006-12-12|1082.08
#2006-12-13|1087.25
#2006-12-14|1103.54
#2006-12-15|1102.17
#2006-12-18|1094.97
#2006-12-19|1091.52
#2006-12-20|1094.11
#2006-12-21|1085.41
#2006-12-22|1080.27
#2006-12-25| .
#2006-12-26|1076.56
#2006-12-27|1093.52
#2006-12-28|1103.22
#2006-12-29|1100.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1085.63
#2007-01-04|1040.10
#2007-01-05|1015.26
#2007-01-08|1027.08
#2007-01-09|1026.22
#2007-01-10|1020.23
#2007-01-11|1049.96
#2007-01-12|1054.19
#2007-01-15| .
#2007-01-16|1048.00
#2007-01-17|1044.02
#2007-01-18|1051.48
#2007-01-19|1055.01
#2007-01-22|1060.46
#2007-01-23|1081.56
#2007-01-24|1100.32
#2007-01-25|1098.55
#2007-01-26|1075.11
#2007-01-29|1076.15
#2007-01-30|1085.75
#2007-01-31|1090.59
#2007-02-01|1117.04
#2007-02-02|1104.42
#2007-02-05|1098.55
#2007-02-06|1105.48
#2007-02-07|1125.73
#2007-02-08|1107.44
#2007-02-09|1114.63
#2007-02-12|1106.40
#2007-02-13|1124.31
#2007-02-14|1157.74
#2007-02-15|1160.44
#2007-02-16|1154.67
#2007-02-19| .
#2007-02-20|1161.75
#2007-02-21|1150.65
#2007-02-22|1175.58
#2007-02-23|1194.62
#2007-02-26|1209.99
#2007-02-27|1148.32
#2007-02-28|1119.69
#2007-03-01|1106.23
#2007-03-02|1102.39
#2007-03-05|1070.28
#2007-03-06|1091.44
#2007-03-07|1104.28
#2007-03-08|1124.30
#2007-03-09|1123.67
#2007-03-12|1130.46
#2007-03-13|1118.51
#2007-03-14|1083.34
#2007-03-15|1129.36
#2007-03-16|1130.42
#2007-03-19|1153.00
#2007-03-20|1164.52
#2007-03-21|1179.26
#2007-03-22|1201.79
#2007-03-23|1203.18
#2007-03-26|1200.45
#2007-03-27|1201.85
#2007-03-28|1190.18
#2007-03-29|1207.91
#2007-03-30|1217.29
#2007-04-02|1224.25
#2007-04-03|1250.46
#2007-04-04|1253.98
#2007-04-05|1259.83
#2007-04-06| .
#2007-04-09|1254.95
#2007-04-10|1281.35
#2007-04-11|1278.88
#2007-04-12|1276.76
#2007-04-13|1281.61
#2007-04-16|1304.90
#2007-04-17|1308.86
#2007-04-18|1287.98
#2007-04-19|1275.47
#2007-04-20|1298.35
#2007-04-23|1294.78
#2007-04-24|1277.16
#2007-04-25|1289.78
#2007-04-26|1275.25
#2007-04-27|1271.40
#2007-04-30|1271.88
#2007-05-01|1267.12
#2007-05-02|1282.53
#2007-05-03|1285.26
#2007-05-04|1327.78
#2007-05-07|1336.35
#2007-05-08|1304.27
#2007-05-09|1348.84
#2007-05-10|1311.82
#2007-05-11|1331.32
#2007-05-14|1312.09
#2007-05-15|1318.37
#2007-05-16|1318.20
#2007-05-17|1295.61
#2007-05-18|1309.87
#2007-05-21|1332.68
#2007-05-22|1331.06
#2007-05-23|1348.03
#2007-05-24|1324.45
#2007-05-25|1334.31
#2007-05-28| .
#2007-05-29|1333.26
#2007-05-30|1324.63
#2007-05-31|1356.21
#2007-06-01|1378.80
#2007-06-04|1384.05
#2007-06-05|1383.89
#2007-06-06|1346.78
#2007-06-07|1338.00
#2007-06-08|1316.65
#2007-06-11|1342.08
#2007-06-12|1330.40
#2007-06-13|1358.59
#2007-06-14|1385.97
#2007-06-15|1414.79
#2007-06-18|1420.87
#2007-06-19|1419.45
#2007-06-20|1431.97
#2007-06-21|1418.98
#2007-06-22|1412.36
#2007-06-25|1403.50
#2007-06-26|1389.64
#2007-06-27|1364.87
#2007-06-28|1389.83
#2007-06-29|1400.68
#2007-07-02|1434.18
#2007-07-03|1446.20
#2007-07-04| .
#2007-07-05|1456.78
#2007-07-06|1485.02
#2007-07-09|1510.82
#2007-07-10|1480.39
#2007-07-11|1495.72
#2007-07-12|1518.15
#2007-07-13|1511.87
#2007-07-16|1502.65
#2007-07-17|1485.04
#2007-07-18|1467.49
#2007-07-19|1506.07
#2007-07-20|1500.97
#2007-07-23|1524.30
#2007-07-24|1493.91
#2007-07-25|1452.72
#2007-07-26|1394.66
#2007-07-27|1351.34
#2007-07-30|1369.51
#2007-07-31|1418.15
#2007-08-01|1369.07
#2007-08-02|1366.22
#2007-08-03|1351.10
#2007-08-06|1311.10
#2007-08-07|1320.77
#2007-08-08|1354.69
#2007-08-09|1306.70
#2007-08-10|1239.94
#2007-08-13|1294.77
#2007-08-14|1266.47
#2007-08-15|1245.22
#2007-08-16|1158.18
#2007-08-17|1187.76
#2007-08-20|1215.90
#2007-08-21|1220.86
#2007-08-22|1282.11
#2007-08-23|1287.37
#2007-08-24|1311.20
#2007-08-27|1315.64
#2007-08-28|1292.45
#2007-08-29|1304.85
#2007-08-30|1329.74
#2007-08-31|1359.19
#2007-09-03| .
#2007-09-04|1373.09
#2007-09-05|1359.64
#2007-09-06|1393.23
#2007-09-07|1360.62
#2007-09-10|1340.31
#2007-09-11|1381.47
#2007-09-12|1385.72
#2007-09-13|1409.05
#2007-09-14|1394.31
#2007-09-17|1372.58
#2007-09-18|1397.48
#2007-09-19|1481.98
#2007-09-20|1502.51
#2007-09-21|1525.51
#2007-09-24|1567.03
#2007-09-25|1531.06
#2007-09-26|1535.58
#2007-09-27|1557.85
#2007-09-28|1574.52
#2007-10-01|1602.90
#2007-10-02|1574.67
#2007-10-03|1579.82
#2007-10-04|1560.27
#2007-10-05|1589.89
#2007-10-08|1559.55
#2007-10-09|1577.66
#2007-10-10|1610.57
#2007-10-11|1659.13
#2007-10-12|1645.26
#2007-10-15|1622.04
#2007-10-16|1588.20
#2007-10-17|1602.22
#2007-10-18|1594.43
#2007-10-19|1578.65
#2007-10-22|1510.54
#2007-10-23|1564.83
#2007-10-24|1539.23
#2007-10-25|1578.41
#2007-10-26|1617.98
#2007-10-29|1649.13
#2007-10-30|1618.93
#2007-10-31|1639.25
#2007-11-01|1595.90
#2007-11-02|1575.82
#2007-11-05|1545.50
#2007-11-06|1589.40
#2007-11-07|1598.14
#2007-11-08|1678.11
#2007-11-09|1643.28
#2007-11-12|1581.70
#2007-11-13|1565.27
#2007-11-14|1597.52
#2007-11-15|1554.42
#2007-11-16|1534.05
#2007-11-19|1465.20
#2007-11-20|1506.16
#2007-11-21|1444.14
#2007-11-22| .
#2007-11-23|1499.07
#2007-11-26|1498.75
#2007-11-27|1472.89
#2007-11-28|1518.38
#2007-11-29|1563.00
#2007-11-30|1583.15
#2007-12-03|1558.94
#2007-12-04|1538.45
#2007-12-05|1572.93
#2007-12-06|1552.98
#2007-12-07|1603.25
#2007-12-10|1615.93
#2007-12-11|1608.51
#2007-12-12|1608.07
#2007-12-13|1532.73
#2007-12-14|1494.19
#2007-12-17|1444.78
#2007-12-18|1452.34
#2007-12-19|1442.41
#2007-12-20|1435.11
#2007-12-21|1480.14
#2007-12-24|1498.14
#2007-12-25| .
#2007-12-26|1504.23
#2007-12-27|1519.14
#2007-12-28|1524.19
#2007-12-31|1509.20
#2008-01-01| .
#2008-01-02|1499.48
#2008-01-03|1520.65
#2008-01-04|1489.15
#2008-01-07|1441.07
#2008-01-08|1468.50
#2008-01-09|1432.97
#2008-01-10|1421.67
#2008-01-11|1446.24
#2008-01-14|1476.48
#2008-01-15|1435.44
#2008-01-16|1359.32
#2008-01-17|1333.79
#2008-01-18|1340.82
#2008-01-21| .
#2008-01-22|1272.99
#2008-01-23|1244.68
#2008-01-24|1343.06
#2008-01-25|1356.44
#2008-01-28|1331.12
#2008-01-29|1381.30
#2008-01-30|1389.26
#2008-01-31|1408.15
#2008-02-01|1497.98
#2008-02-04|1500.18
#2008-02-05|1439.22
#2008-02-06|1439.22
#2008-02-07|1400.04
#2008-02-08|1423.61
#2008-02-11|1409.44
#2008-02-12|1478.53
#2008-02-13|1463.42
#2008-02-14|1490.59
#2008-02-15|1471.17
#2008-02-18| .
#2008-02-19|1523.55
#2008-02-20|1510.90
#2008-02-21|1571.08
#2008-02-22|1556.93
#2008-02-25|1569.28
#2008-02-26|1586.03
#2008-02-27|1618.88
#2008-02-28|1597.28
#2008-02-29|1582.51
#2008-03-03|1584.91
#2008-03-04|1595.05
#2008-03-05|1625.12
#2008-03-06|1630.70
#2008-03-07|1589.62
#2008-03-10|1523.24
#2008-03-11|1525.12
#2008-03-12|1585.03
#2008-03-13|1579.01
#2008-03-14|1603.37
#2008-03-17|1501.66
#2008-03-18|1546.69
#2008-03-19|1487.15
#2008-03-20|1399.44
#2008-03-21| .
#2008-03-24|1403.55
#2008-03-25|1469.90
#2008-03-26|1496.40
#2008-03-27|1522.20
#2008-03-28|1513.44
#2008-03-31|1522.14
#2008-04-01|1511.56
#2008-04-02|1541.72
#2008-04-03|1562.76
#2008-04-04|1597.14
#2008-04-07|1640.35
#2008-04-08|1641.10
#2008-04-09|1665.73
#2008-04-10|1652.64
#2008-04-11|1642.73
#2008-04-14|1617.33
#2008-04-15|1634.97
#2008-04-16|1707.66
#2008-04-17|1695.24
#2008-04-18|1693.01
#2008-04-21|1711.57
#2008-04-22|1735.95
#2008-04-23|1754.12
#2008-04-24|1702.06
#2008-04-25|1709.00
#2008-04-28|1725.76
#2008-04-29|1671.16
#2008-04-30|1666.88
#2008-05-01|1657.78
#2008-05-02|1705.73
#2008-05-05|1714.38
#2008-05-06|1765.55
#2008-05-07|1753.43
#2008-05-08|1784.06
#2008-05-09|1750.45
#2008-05-12|1768.79
#2008-05-13|1777.46
#2008-05-14|1818.97
#2008-05-15|1843.41
#2008-05-16|1858.56
#2008-05-19|1894.85
#2008-05-20|1817.07
#2008-05-21|1833.28
#2008-05-22|1850.18
#2008-05-23|1791.63
#2008-05-26| .
#2008-05-27|1757.82
#2008-05-28|1767.15
#2008-05-29|1765.58
#2008-05-30|1747.86
#2008-06-02|1747.30
#2008-06-03|1756.34
#2008-06-04|1716.82
#2008-06-05|1716.60
#2008-06-06|1734.66
#2008-06-09|1735.21
#2008-06-10|1678.84
#2008-06-11|1641.39
#2008-06-12|1651.24
#2008-06-13|1654.21
#2008-06-16|1677.97
#2008-06-17|1708.75
#2008-06-18|1697.66
#2008-06-19|1726.51
#2008-06-20|1712.23
#2008-06-23|1702.12
#2008-06-24|1699.84
#2008-06-25|1667.81
#2008-06-26|1671.43
#2008-06-27|1701.62
#2008-06-30|1716.52
#2008-07-01|1650.65
#2008-07-02|1593.81
#2008-07-03|1559.11
#2008-07-04| .
#2008-07-07|1560.13
#2008-07-08|1497.12
#2008-07-09|1546.60
#2008-07-10|1548.82
#2008-07-11|1542.59
#2008-07-14|1564.46
#2008-07-15|1512.28
#2008-07-16|1464.09
#2008-07-17|1488.98
#2008-07-18|1457.85
#2008-07-21|1483.43
#2008-07-22|1470.12
#2008-07-23|1454.30
#2008-07-24|1387.40
#2008-07-25|1397.95
#2008-07-28|1437.68
#2008-07-29|1450.17
#2008-07-30|1502.95
#2008-07-31|1512.61
#2008-08-01|1438.62
#2008-08-04|1376.70
#2008-08-05|1366.82
#2008-08-06|1399.01
#2008-08-07|1386.89
#2008-08-08|1328.96
#2008-08-11|1313.62
#2008-08-12|1287.53
#2008-08-13|1291.66
#2008-08-14|1337.68
#2008-08-15|1280.61
#2008-08-18|1287.87
#2008-08-19|1262.78
#2008-08-20|1313.62
#2008-08-21|1357.27
#2008-08-22|1355.81
#2008-08-25|1342.21
#2008-08-26|1322.73
#2008-08-27|1348.43
#2008-08-28|1357.90
#2008-08-29|1357.44
#2008-09-01| .
#2008-09-02|1247.66
#2008-09-03|1207.20
#2008-09-04|1165.78
#2008-09-05|1110.51
#2008-09-08|1147.59
#2008-09-09|1083.54
#2008-09-10|1061.83
#2008-09-11|1067.48
#2008-09-12|1149.81
#2008-09-15|1100.53
#2008-09-16|1035.83
#2008-09-17| 995.09
#2008-09-18|1005.28
#2008-09-19|1120.67
#2008-09-22|1140.34
#2008-09-23|1092.47
#2008-09-24|1070.55
#2008-09-25|1066.88
#2008-09-26|1023.29
#2008-09-29| 913.61
#2008-09-30| 925.94
#2008-10-01| 902.92
#2008-10-02| 833.29
#2008-10-03| 869.23
#2008-10-06| 740.37
#2008-10-07| 755.15
#2008-10-08| 684.17
#2008-10-09| 718.53
#2008-10-10| 655.63
#2008-10-13| 738.25
#2008-10-14| 753.98
#2008-10-15| 646.03
#2008-10-16| 573.11
#2008-10-17| 605.33
#2008-10-20| 632.25
#2008-10-21| 624.05
#2008-10-22| 557.46
#2008-10-23| 530.62
#2008-10-24| 508.18
#2008-10-27| 483.17
#2008-10-28| 489.45
#2008-10-29| 575.39
#2008-10-30| 600.22
#2008-10-31| 620.18
#2008-11-03| 632.62
#2008-11-04| 693.55
#2008-11-05| 662.99
#2008-11-06| 570.61
#2008-11-07| 582.72
#2008-11-10| 627.00
#2008-11-11| 572.16
#2008-11-12| 539.11
#2008-11-13| 524.88
#2008-11-14| 535.41
#2008-11-17| 517.71
#2008-11-18| 514.05
#2008-11-19| 481.92
#2008-11-20| 434.82
#2008-11-21| 449.28
#2008-11-24| 535.57
#2008-11-25| 527.94
#2008-11-26| 549.50
#2008-11-27| .
#2008-11-28| 561.32
#2008-12-01| 496.77
#2008-12-02| 493.77
#2008-12-03| 489.60
#2008-12-04| 485.85
#2008-12-05| 454.20
#2008-12-08| 518.47
#2008-12-09| 528.67
#2008-12-10| 560.57
#2008-12-11| 563.32
#2008-12-12| 547.95
#2008-12-15| 570.18
#2008-12-16| 564.77
#2008-12-17| 595.20
#2008-12-18| 587.89
#2008-12-19| 552.53
#2008-12-22| 539.47
#2008-12-23| 542.43
#2008-12-24| 537.26
#2008-12-25| .
#2008-12-26| 537.77
#2008-12-29| 558.90
#2008-12-30| 565.05
#2008-12-31| 565.20
#2009-01-01| .
#2009-01-02| 609.38
#2009-01-05| 609.52
#2009-01-06| 645.68
#2009-01-07| 636.97
#2009-01-08| 617.37
#2009-01-09| 599.50
#2009-01-12| 573.42
#2009-01-13| 554.79
#2009-01-14| 513.46
#2009-01-15| 506.57
#2009-01-16| 541.28
#2009-01-19| .
#2009-01-20| 501.94
#2009-01-21| 501.88
#2009-01-22| 501.03
#2009-01-23| 492.54
#2009-01-26| 536.72
#2009-01-27| 543.29
#2009-01-28| 560.92
#2009-01-29| 544.27
#2009-01-30| 522.22
#2009-02-02| 511.39
#2009-02-03| 526.05
#2009-02-04| 566.08
#2009-02-05| 571.01
#2009-02-06| 604.06
#2009-02-09| 618.25
#2009-02-10| 588.92
#2009-02-11| 581.09
#2009-02-12| 565.93
#2009-02-13| 578.75
#2009-02-16| .
#2009-02-17| 544.21
#2009-02-18| 541.15
#2009-02-19| 555.23
#2009-02-20| 525.32
#2009-02-23| 523.79
#2009-02-24| 510.89
#2009-02-25| 506.53
#2009-02-26| 519.12
#2009-02-27| 501.56
#2009-03-02| 470.81
#2009-03-03| 462.44
#2009-03-04| 507.93
#2009-03-05| 481.78
#2009-03-06| 495.01
#2009-03-09| 485.02
#2009-03-10| 518.10
#2009-03-11| 535.63
#2009-03-12| 536.24
#2009-03-13| 546.42
#2009-03-16| 556.55
#2009-03-17| 533.67
#2009-03-18| 524.45
#2009-03-19| 584.43
#2009-03-20| 592.88
#2009-03-23| 625.67
#2009-03-24| 613.51
#2009-03-25| 610.48
#2009-03-26| 622.41
#2009-03-27| 604.94
#2009-03-30| 563.80
#2009-03-31| 588.46
#2009-04-01| 601.69
#2009-04-02| 655.61
#2009-04-03| 646.38
#2009-04-06| 620.80
#2009-04-07| 611.63
#2009-04-08| 615.98
#2009-04-09| 644.43
#2009-04-10| .
#2009-04-13| 649.85
#2009-04-14| 673.65
#2009-04-15| 657.71
#2009-04-16| 666.81
#2009-04-17| 661.78
#2009-04-20| 617.21
#2009-04-21| 618.86
#2009-04-22| 640.20
#2009-04-23| 649.58
#2009-04-24| 685.19
#2009-04-27| 676.43
#2009-04-28| 650.39
#2009-04-29| 674.00
#2009-04-30| 688.02
#2009-05-01| 696.93
#2009-05-04| 722.40
#2009-05-05| 737.23
#2009-05-06| 756.51
#2009-05-07| 760.99
#2009-05-08| 780.46
#2009-05-11| 775.21
#2009-05-12| 760.59
#2009-05-13| 711.43
#2009-05-14| 715.04
#2009-05-15| 730.40
#2009-05-18| 734.46
#2009-05-19| 771.64
#2009-05-20| 805.13
#2009-05-21| 767.94
#2009-05-22| 794.97
#2009-05-25| .
#2009-05-26| 798.00
#2009-05-27| 810.13
#2009-05-28| 812.51
#2009-05-29| 841.51
#2009-06-01| 897.77
#2009-06-02| 911.20
#2009-06-03| 863.81
#2009-06-04| 839.93
#2009-06-05| 863.17
#2009-06-08| 829.37
#2009-06-09| 849.62
#2009-06-10| 879.58
#2009-06-11| 887.43
#2009-06-12| 869.83
#2009-06-15| 824.21
#2009-06-16| 826.48
#2009-06-17| 773.67
#2009-06-18| 772.56
#2009-06-19| 790.98
#2009-06-22| 754.65
#2009-06-23| 749.12
#2009-06-24| 797.51
#2009-06-25| 783.72
#2009-06-26| 796.83
#2009-06-29| 807.79
#2009-06-30| 792.10
#2009-07-01| 820.34
#2009-07-02| 780.20
#2009-07-03| .
#2009-07-06| 728.59
#2009-07-07| 736.27
#2009-07-08| 716.98
#2009-07-09| 733.81
#2009-07-10| 720.17
#2009-07-13| 726.39
#2009-07-14| 758.32
#2009-07-15| 800.24
#2009-07-16| 799.10
#2009-07-17| 808.41
#2009-07-20| 839.70
#2009-07-21| 856.87
#2009-07-22| 853.46
#2009-07-23| 891.70
#2009-07-24| 884.27
#2009-07-27| 895.78
#2009-07-28| 861.43
#2009-07-29| 844.15
#2009-07-30| 889.60
#2009-07-31| 898.17
#2009-08-03| 959.71
#2009-08-04| 947.43
#2009-08-05| 937.93
#2009-08-06| 929.96
#2009-08-07| 923.99
#2009-08-10| 901.69
#2009-08-11| 873.57
#2009-08-12| 885.75
#2009-08-13| 916.80
#2009-08-14| 900.41
#2009-08-17| 855.60
#2009-08-18| 875.14
#2009-08-19| 880.00
#2009-08-20| 901.25
#2009-08-21| 927.33
#2009-08-24| 951.22
#2009-08-25| 944.60
#2009-08-26| 912.94
#2009-08-27| 902.48
#2009-08-28| 930.51
#2009-08-31| 921.45
#2009-09-01| 894.40
#2009-09-02| 881.61
#2009-09-03| 905.10
#2009-09-04| 924.46
#2009-09-07| .
#2009-09-08| 981.36
#2009-09-09| 983.62
#2009-09-10| 982.41
#2009-09-11|1012.69
#2009-09-14|1003.23
#2009-09-15|1008.95
#2009-09-16|1042.31
#2009-09-17|1047.05
#2009-09-18|1026.97
#2009-09-21| 992.78
#2009-09-22|1019.58
#2009-09-23|1015.02
#2009-09-24| 983.29
#2009-09-25| 970.17
#2009-09-28| 986.82
#2009-09-29| 977.49
#2009-09-30| 972.24
#2009-10-01| 942.61
#2009-10-02| 920.30
#2009-10-05| 940.10
#2009-10-06| 993.69
#2009-10-07| 989.37
#2009-10-08|1027.99
#2009-10-09|1018.36
#2009-10-12|1029.71
#2009-10-13|1023.41
#2009-10-14|1069.67
#2009-10-15|1066.49
#2009-10-16|1055.00
#2009-10-19|1078.48
#2009-10-20|1072.40
#2009-10-21|1080.06
#2009-10-22|1065.78
#2009-10-23|1073.43
#2009-10-26|1059.83
#2009-10-27|1028.49
#2009-10-28| 972.69
#2009-10-29|1015.91
#2009-10-30| 975.63
#2009-11-02| 994.11
#2009-11-03| 976.92
#2009-11-04|1023.93
#2009-11-05|1027.31
#2009-11-06|1035.29
#2009-11-09|1082.45
#2009-11-10|1073.61
#2009-11-11|1091.71
#2009-11-12|1083.30
#2009-11-13|1089.41
#2009-11-16|1139.44
#2009-11-17|1122.50
#2009-11-18|1142.40
#2009-11-19|1097.40
#2009-11-20|1090.70
#2009-11-23|1132.54
#2009-11-24|1115.42
#2009-11-25|1133.59
#2009-11-26| .
#2009-11-27|1099.80
#2009-11-30|1092.86
#2009-12-01|1144.14
#2009-12-02|1162.06
#2009-12-03|1142.53
#2009-12-04|1119.07
#2009-12-07|1114.72
#2009-12-08|1082.97
#2009-12-09|1078.10
#2009-12-10|1082.54
#2009-12-11|1092.81
#2009-12-14|1110.12
#2009-12-15|1104.98
#2009-12-16|1124.18
#2009-12-17|1087.81
#2009-12-18|1082.84
#2009-12-21|1099.04
#2009-12-22|1093.46
#2009-12-23|1114.03
#2009-12-24|1125.44
#2009-12-25| .
#2009-12-28|1137.01
#2009-12-29|1149.45
#2009-12-30|1140.25
#2009-12-31|1153.02
#2010-01-01| .
#2010-01-04|1187.00
#2010-01-05|1196.99
#2010-01-06|1210.06
#2010-01-07|1205.47
#2010-01-08|1217.12
#2010-01-11|1232.68
#2010-01-12|1203.99
#2010-01-13|1201.88
#2010-01-14|1220.22
#2010-01-15|1199.48
#2010-01-18| .
#2010-01-19|1220.08
#2010-01-20|1167.03
#2010-01-21|1127.08
#2010-01-22|1120.76
#2010-01-25|1113.72
#2010-01-26|1093.75
#2010-01-27|1081.90
#2010-01-28|1057.16
#2010-01-29|1063.32
#2010-02-01|1073.79
#2010-02-02|1107.61
#2010-02-03|1092.52
#2010-02-04|1033.14
#2010-02-05|1003.02
#2010-02-08|1018.73
#2010-02-09|1040.01
#2010-02-10|1022.10
#2010-02-11|1035.71
#2010-02-12|1029.62
#2010-02-15| .
#2010-02-16|1076.69
#2010-02-17|1085.49
#2010-02-18|1095.19
#2010-02-19|1079.99
#2010-02-22|1088.37
#2010-02-23|1063.25
#2010-02-24|1062.64
#2010-02-25|1025.38
#2010-02-26|1055.02
#2010-03-01|1065.78
#2010-03-02|1088.14
#2010-03-03|1125.13
#2010-03-04|1116.64
#2010-03-05|1147.71
#2010-03-08|1151.60
#2010-03-09|1141.70
#2010-03-10|1158.26
#2010-03-11|1145.73
#2010-03-12|1163.45
#2010-03-15|1135.95
#2010-03-16|1159.22
#2010-03-17|1182.53
#2010-03-18|1171.22
#2010-03-19|1144.79
#2010-03-22|1151.09
#2010-03-23|1166.12
#2010-03-24|1158.30
#2010-03-25|1169.43
#2010-03-26|1172.31
#2010-03-29|1195.72
#2010-03-30|1196.96
#2010-03-31|1209.07
#2010-04-01|1245.17
#2010-04-02| .
#2010-04-05|1246.26
#2010-04-06|1260.86
#2010-04-07|1247.80
#2010-04-08|1231.36
#2010-04-09|1256.51
#2010-04-12|1258.29
#2010-04-13|1236.25
#2010-04-14|1264.13
#2010-04-15|1264.97
#2010-04-16|1219.67
#2010-04-19|1198.47
#2010-04-20|1214.50
#2010-04-21|1192.13
#2010-04-22|1171.93
#2010-04-23|1192.07
#2010-04-26|1221.40
#2010-04-27|1173.37
#2010-04-28|1152.66
#2010-04-29|1170.79
#2010-04-30|1148.68
#2010-05-03|1140.96
#2010-05-04|1067.62
#2010-05-05|1053.83
#2010-05-06|1032.23
#2010-05-07|1000.29
#2010-05-10|1087.05
#2010-05-11|1065.01
#2010-05-12|1082.12
#2010-05-13|1088.39
#2010-05-14|1027.35
#2010-05-17|1013.25
#2010-05-18|1029.20
#2010-05-19| 968.97
#2010-05-20| 928.55
#2010-05-21| 958.30
#2010-05-24| 960.39
#2010-05-25| 923.43
#2010-05-26| 981.59
#2010-05-27|1016.28
#2010-05-28|1012.80
#2010-05-31| .
#2010-06-01|1014.50
#2010-06-02|1000.72
#2010-06-03|1003.92
#2010-06-04| 969.63
#2010-06-07| 945.30
#2010-06-08| 945.19
#2010-06-09| 978.73
#2010-06-10|1008.17
#2010-06-11| 998.17
#2010-06-14|1040.33
#2010-06-15|1048.93
#2010-06-16|1050.40
#2010-06-17|1047.07
#2010-06-18|1053.27
#2010-06-21|1091.09
#2010-06-22|1070.91
#2010-06-23|1054.26
#2010-06-24|1034.49
#2010-06-25|1015.52
#2010-06-28|1036.83
#2010-06-29| 979.67
#2010-06-30| 963.15
#2010-07-01| 940.98
#2010-07-02| 960.87
#2010-07-05| .
#2010-07-06| 990.42
#2010-07-07| 991.47
#2010-07-08|1004.30
#2010-07-09|1018.12
#2010-07-12|1005.75
#2010-07-13|1029.80
#2010-07-14|1029.35
#2010-07-15|1019.01
#2010-07-16|1007.34
#2010-07-19|1001.96
#2010-07-20|1019.74
#2010-07-21|1042.55
#2010-07-22|1071.08
#2010-07-23|1081.57
#2010-07-26|1092.29
#2010-07-27|1092.65
#2010-07-28|1095.43
#2010-07-29|1091.72
#2010-07-30|1084.74
#2010-08-02|1137.67
#2010-08-03|1138.03
#2010-08-04|1135.98
#2010-08-05|1136.69
#2010-08-06|1139.62
#2010-08-09|1145.97
#2010-08-10|1111.74
#2010-08-11|1070.54
#2010-08-12|1066.58
#2010-08-13|1063.09
#2010-08-16|1077.63
#2010-08-17|1093.65
#2010-08-18|1082.54
#2010-08-19|1066.39
#2010-08-20|1047.10
#2010-08-23|1051.29
#2010-08-24|1023.01
#2010-08-25|1001.42
#2010-08-26|1031.44
#2010-08-27|1032.54
#2010-08-30|1035.31
#2010-08-31|1041.61
#2010-09-01|1089.82
#2010-09-02|1091.95
#2010-09-03|1106.43
#2010-09-06| .
#2010-09-07|1083.57
#2010-09-08|1106.98
#2010-09-09|1119.57
#2010-09-10|1116.00
#2010-09-13|1144.60
#2010-09-14|1152.75
#2010-09-15|1149.65
#2010-09-16|1147.38
#2010-09-17|1146.35
#2010-09-20|1157.57
#2010-09-21|1150.24
#2010-09-22|1174.27
#2010-09-23|1171.48
#2010-09-24|1190.12
#2010-09-27|1187.89
#2010-09-28|1198.54
#2010-09-29|1197.76
#2010-09-30|1193.90
#2010-10-01|1211.36
#2010-10-04|1193.69
#2010-10-05|1229.92
#2010-10-06|1258.24
#2010-10-07|1247.57
#2010-10-08|1262.20
#2010-10-11|1258.63
#2010-10-12|1243.36
#2010-10-13|1290.47
#2010-10-14|1308.73
#2010-10-15|1298.42
#2010-10-18|1283.26
#2010-10-19|1239.14
#2010-10-20|1272.56
#2010-10-21|1280.52
#2010-10-22|1265.93
#2010-10-25|1295.50
#2010-10-26|1280.53
#2010-10-27|1246.58
#2010-10-28|1264.54
#2010-10-29|1261.21
#2010-11-01|1272.61
#2010-11-02|1292.18
#2010-11-03|1289.71
#2010-11-04|1357.47
#2010-11-05|1368.64
#2010-11-08|1357.08
#2010-11-09|1391.24
#2010-11-10|1353.80
#2010-11-11|1372.74
#2010-11-12|1351.75
#2010-11-15|1351.18
#2010-11-16|1289.04
#2010-11-17|1296.45
#2010-11-18|1325.46
#2010-11-19|1315.10
#2010-11-22|1301.88
#2010-11-23|1268.06
#2010-11-24|1286.62
#2010-11-25| .
#2010-11-26|1273.14
#2010-11-29|1241.94
#2010-11-30|1246.45
#2010-12-01|1287.52
#2010-12-02|1333.76
#2010-12-03|1355.11
#2010-12-06|1365.30
#2010-12-07|1388.58
#2010-12-08|1360.25
#2010-12-09|1360.15
#2010-12-10|1368.16
#2010-12-13|1398.22
#2010-12-14|1393.07
#2010-12-15|1387.98
#2010-12-16|1376.94
#2010-12-17|1371.63
#2010-12-20|1378.34
#2010-12-21|1406.99
#2010-12-22|1409.99
#2010-12-23|1404.72
#2010-12-24| .
#2010-12-27|1407.63
#2010-12-28|1408.24
#2010-12-29|1427.04
#2010-12-30|1428.69
#2010-12-31|1432.25
#2011-01-03|1429.88
#2011-01-04|1431.51
#2011-01-05|1406.33
#2011-01-06|1395.13
#2011-01-07|1391.74
#2011-01-10|1374.28
#2011-01-11|1398.27
#2011-01-12|1437.82
#2011-01-13|1441.85
#2011-01-14|1423.22
#2011-01-17| .
#2011-01-18|1439.97
#2011-01-19|1419.45
#2011-01-20|1367.78
#2011-01-21|1389.71
#2011-01-24|1405.15
#2011-01-25|1377.31
#2011-01-26|1403.84
#2011-01-27|1409.95
#2011-01-28|1370.82
#2011-01-31|1380.18
#2011-02-01|1415.73
#2011-02-02|1442.76
#2011-02-03|1427.89
#2011-02-04|1431.48
#2011-02-07|1453.92
#2011-02-08|1468.51
#2011-02-09|1448.03
#2011-02-10|1425.02
#2011-02-11|1442.69
#2011-02-14|1452.39
#2011-02-15|1441.38
#2011-02-16|1435.05
#2011-02-17|1430.84
#2011-02-18|1424.96
#2011-02-21| .
#2011-02-22|1415.99
#2011-02-23|1387.32
#2011-02-24|1380.26
#2011-02-25|1406.38
#2011-02-28|1433.32
#2011-03-01|1431.13
#2011-03-02|1435.54
#2011-03-03|1457.85
#2011-03-04|1450.74
#2011-03-07|1438.12
#2011-03-08|1415.10
#2011-03-09|1407.29
#2011-03-10|1351.46
#2011-03-11|1353.54
#2011-03-14|1359.36
#2011-03-15|1328.75
#2011-03-16|1313.01
#2011-03-17|1347.50
#2011-03-18|1361.97
#2011-03-21|1381.96
#2011-03-22|1380.96
#2011-03-23|1397.55
#2011-03-24|1424.71
#2011-03-25|1422.45
#2011-03-28|1415.25
#2011-03-29|1427.93
#2011-03-30|1445.58
#2011-03-31|1449.10
#2011-04-01|1471.03
#2011-04-04|1491.75
#2011-04-05|1495.07
#2011-04-06|1513.12
#2011-04-07|1493.71
#2011-04-08|1529.51
#2011-04-11|1533.75
#2011-04-12|1480.87
#2011-04-13|1483.90
#2011-04-14|1472.92
#2011-04-15|1468.12
#2011-04-18|1414.80
#2011-04-19|1440.49
#2011-04-20|1493.33
#2011-04-21|1512.69
#2011-04-22| .
#2011-04-25|1506.17
#2011-04-26|1505.51
#2011-04-27|1492.43
#2011-04-28|1510.25
#2011-04-29|1518.62
#2011-05-02|1523.57
#2011-05-03|1480.86
#2011-05-04|1444.42
#2011-05-05|1406.59
#2011-05-06|1431.76
#2011-05-09|1406.40
#2011-05-10|1434.18
#2011-05-11|1414.29
#2011-05-12|1378.41
#2011-05-13|1370.08
#2011-05-16|1384.69
#2011-05-17|1360.88
#2011-05-18|1378.66
#2011-05-19|1379.30
#2011-05-20|1370.88
#2011-05-23|1332.83
#2011-05-24|1357.86
#2011-05-25|1367.56
#2011-05-26|1375.92
#2011-05-27|1411.30
#2011-05-30| .
#2011-05-31|1425.92
#2011-06-01|1419.46
#2011-06-02|1391.00
#2011-06-03|1383.92
#2011-06-06|1384.72
#2011-06-07|1401.07
#2011-06-08|1373.01
#2011-06-09|1386.29
#2011-06-10|1349.87
#2011-06-13|1352.59
#2011-06-14|1365.27
#2011-06-15|1339.46
#2011-06-16|1316.60
#2011-06-17|1324.17
#2011-06-20|1318.94
#2011-06-21|1350.83
#2011-06-22|1355.13
#2011-06-23|1303.40
#2011-06-24|1320.21
#2011-06-27|1329.12
#2011-06-28|1352.01
#2011-06-29|1385.20
#2011-06-30|1410.49
#2011-07-01|1417.59
#2011-07-04| .
#2011-07-05|1420.80
#2011-07-06|1409.64
#2011-07-07|1439.42
#2011-07-08|1411.65
#2011-07-11|1374.65
#2011-07-12|1362.05
#2011-07-13|1400.80
#2011-07-14|1386.74
#2011-07-15|1377.86
#2011-07-18|1346.31
#2011-07-19|1375.62
#2011-07-20|1385.78
#2011-07-21|1398.23
#2011-07-22|1407.21
#2011-07-25|1403.56
#2011-07-26|1409.48
#2011-07-27|1395.13
#2011-07-28|1378.31
#2011-07-29|1368.39
#2011-08-01|1347.53
#2011-08-02|1318.96
#2011-08-03|1286.29
#2011-08-04|1212.96
#2011-08-05|1178.39
#2011-08-08|1109.17
#2011-08-09|1126.43
#2011-08-10|1103.54
#2011-08-11|1147.29
#2011-08-12|1176.42
#2011-08-15|1201.19
#2011-08-16|1195.91
#2011-08-17|1209.59
#2011-08-18|1127.58
#2011-08-19|1119.28
#2011-08-22|1120.27
#2011-08-23|1116.95
#2011-08-24|1131.02
#2011-08-25|1124.74
#2011-08-26|1130.92
#2011-08-29|1159.05
#2011-08-30|1184.64
#2011-08-31|1226.38
#2011-09-01|1211.32
#2011-09-02|1179.46
#2011-09-05| .
#2011-09-06|1130.47
#2011-09-07|1168.90
#2011-09-08|1186.02
#2011-09-09|1132.51
#2011-09-12|1102.63
#2011-09-13|1113.28
#2011-09-14|1115.90
#2011-09-15|1144.24
#2011-09-16|1144.65
#2011-09-19|1093.22
#2011-09-20|1113.47
#2011-09-21|1079.73
#2011-09-22| 978.74
#2011-09-23| 968.38
#2011-09-26| 963.98
#2011-09-27|1037.69
#2011-09-28|1007.14
#2011-09-29| 990.08
#2011-09-30| 964.80
#2011-10-03| 941.88
#2011-10-04| 902.89
#2011-10-05| 945.96
#2011-10-06| 993.04
#2011-10-07|1010.00
#2011-10-10|1042.42
#2011-10-11|1035.02
#2011-10-12|1073.06
#2011-10-13|1044.96
#2011-10-14|1069.37
#2011-10-17|1049.00
#2011-10-18|1025.01
#2011-10-19|1033.94
#2011-10-20| 993.06
#2011-10-21|1038.88
#2011-10-24|1087.60
#2011-10-25|1080.24
#2011-10-26|1073.96
#2011-10-27|1160.34
#2011-10-28|1175.42
#2011-10-31|1112.21
#2011-11-01|1053.93
#2011-11-02|1089.74
#2011-11-03|1114.09
#2011-11-04|1112.59
#2011-11-07|1117.15
#2011-11-08|1133.72
#2011-11-09|1097.81
#2011-11-10|1084.00
#2011-11-11|1117.88
#2011-11-14|1096.81
#2011-11-15|1082.71
#2011-11-16|1079.78
#2011-11-17|1054.24
#2011-11-18|1032.90
#2011-11-21| 970.91
#2011-11-22| 968.86
#2011-11-23| 944.98
#2011-11-24| .
#2011-11-25| 953.93
#2011-11-28| 993.64
#2011-11-29| 995.85
#2011-11-30|1064.85
#2011-12-01|1056.59
#2011-12-02|1071.24
#2011-12-05|1087.53
#2011-12-06|1068.58
#2011-12-07|1068.03
#2011-12-08|1035.68
#2011-12-09|1047.58
#2011-12-12|1002.56
#2011-12-13|1007.31
#2011-12-14| 962.79
#2011-12-15| 971.20
#2011-12-16| 979.98
#2011-12-19| 967.88
#2011-12-20| 996.96
#2011-12-21| 992.01
#2011-12-22|1006.75
#2011-12-23|1012.03
#2011-12-26| .
#2011-12-27|1014.07
#2011-12-28| 988.45
#2011-12-29| 991.07
#2011-12-30|1005.13
#2012-01-02| .
#2012-01-03|1062.80
#2012-01-04|1053.34
#2012-01-05|1034.92
#2012-01-06|1035.34
#2012-01-09|1031.76
#2012-01-10|1064.61
#2012-01-11|1061.31
#2012-01-12|1077.12
#2012-01-13|1067.59
#2012-01-16| .
#2012-01-17|1103.93
#2012-01-18|1114.81
#2012-01-19|1131.39
#2012-01-20|1124.87
#2012-01-23|1147.09
#2012-01-24|1133.58
#2012-01-25|1127.97
#2012-01-26|1184.09
#2012-01-27|1168.33
#2012-01-30|1148.01
#2012-01-31|1150.62
#2012-02-01|1190.54
#2012-02-02|1212.62
#2012-02-03|1224.25
#2012-02-06|1213.39
#2012-02-07|1203.80
#2012-02-08|1202.65
#2012-02-09|1203.00
#2012-02-10|1167.95
#2012-02-13|1185.68
#2012-02-14|1162.60
#2012-02-15|1153.66
#2012-02-16|1141.42
#2012-02-17|1157.34
#2012-02-20| .
#2012-02-21|1178.78
#2012-02-22|1166.22
#2012-02-23|1172.48
#2012-02-24|1186.80
#2012-02-27|1180.26
#2012-02-28|1193.77
#2012-02-29|1186.25
#2012-03-01|1185.22
#2012-03-02|1171.22
#2012-03-05|1139.29
#2012-03-06|1098.93
#2012-03-07|1104.86
#2012-03-08|1133.43
#2012-03-09|1134.47
#2012-03-12|1125.03
#2012-03-13|1147.10
#2012-03-14|1127.28
#2012-03-15|1135.36
#2012-03-16|1150.91
#2012-03-19|1159.24
#2012-03-20|1122.06
#2012-03-21|1114.59
#2012-03-22|1082.97
#2012-03-23|1093.96
#2012-03-26|1105.36
#2012-03-27|1107.48
#2012-03-28|1073.03
#2012-03-29|1068.41
#2012-03-30|1085.75
#2012-04-02|1106.55
#2012-04-03|1098.81
#2012-04-04|1052.02
#2012-04-05|1066.23
#2012-04-06| .
#2012-04-09|1064.76
#2012-04-10|1024.96
#2012-04-11|1042.32
#2012-04-12|1071.24
#2012-04-13|1053.94
#2012-04-16|1047.80
#2012-04-17|1076.07
#2012-04-18|1078.95
#2012-04-19|1076.81
#2012-04-20|1090.07
#2012-04-23|1049.26
#2012-04-24|1064.87
#2012-04-25|1082.83
#2012-04-26|1093.84
#2012-04-27|1107.73
#2012-04-30|1096.80
#2012-05-01|1110.50
#2012-05-02|1092.79
#2012-05-03|1081.98
#2012-05-04|1041.70
#2012-05-07|1042.42
#2012-05-08|1006.58
#2012-05-09|1005.26
#2012-05-10|1019.40
#2012-05-11|1009.60
#2012-05-14| 975.02
#2012-05-15| 953.39
#2012-05-16| 943.69
#2012-05-17| 926.49
#2012-05-18| 916.45
#2012-05-21| 928.47
#2012-05-22| 953.37
#2012-05-23| 907.20
#2012-05-24| 921.70
#2012-05-25| 908.07
#2012-05-28| .
#2012-05-29| 940.06
#2012-05-30| 903.05
#2012-05-31| 891.96
#2012-06-01| 881.81
#2012-06-04| 887.95
#2012-06-05| 891.36
#2012-06-06| 933.80
#2012-06-07| 955.34
#2012-06-08| 926.45
#2012-06-11| 928.26
#2012-06-12| 936.30
#2012-06-13| 936.54
#2012-06-14| 927.74
#2012-06-15| 948.94
#2012-06-18| 952.26
#2012-06-19| 974.06
#2012-06-20| 984.61
#2012-06-21| 952.69
#2012-06-22| 925.81
#2012-06-25| 901.91
#2012-06-26| 905.86
#2012-06-27| 906.81
#2012-06-28| 897.78
#2012-06-29| 938.37
#2012-07-02| 943.92
#2012-07-03| 963.58
#2012-07-04| .
#2012-07-05| 958.57
#2012-07-06| 934.93
#2012-07-09| 921.24
#2012-07-10| 927.46
#2012-07-11| 923.91
#2012-07-12| 896.28
#2012-07-13| 925.41
#2012-07-16| 922.32
#2012-07-17| 911.08
#2012-07-18| 922.21
#2012-07-19| 935.30
#2012-07-20| 914.30
#2012-07-23| 880.39
#2012-07-24| 876.86
#2012-07-25| 877.58
#2012-07-26| 906.27
#2012-07-27| 924.60
#2012-07-30| 937.84
#2012-07-31| 932.72
#2012-08-01| 934.52
#2012-08-02| 908.16
#2012-08-03| 942.04
#2012-08-06| 958.88
#2012-08-07| 974.75
#2012-08-08| 981.55
#2012-08-09| 985.28
#2012-08-10| 988.77
#2012-08-13| 982.56
#2012-08-14| 981.95
#2012-08-15| 964.93
#2012-08-16| 977.71
#2012-08-17| 974.10
#2012-08-20| 965.16
#2012-08-21| 991.55
#2012-08-22| 972.95
#2012-08-23| 983.21
#2012-08-24| 966.43
#2012-08-27| 966.41
#2012-08-28| 960.17
#2012-08-29| 943.16
#2012-08-30| 918.93
#2012-08-31| 933.58
#2012-09-03| .
#2012-09-04| 927.31
#2012-09-05| 928.88
#2012-09-06| 966.53
#2012-09-07|1009.08
#2012-09-10|1016.37
#2012-09-11|1015.91
#2012-09-12|1009.40
#2012-09-13|1010.40
#2012-09-14|1087.76
#2012-09-17|1076.37
#2012-09-18|1066.41
#2012-09-19|1065.79
#2012-09-20|1043.17
#2012-09-21|1041.64
#2012-09-24|1025.14
#2012-09-25|1024.89
#2012-09-26| 988.46
#2012-09-27|1001.92
#2012-09-28| 999.43
#2012-10-01|1017.30
#2012-10-02|1008.11
#2012-10-03| 997.83
#2012-10-04| 996.52
#2012-10-05|1011.33
#2012-10-08| 995.64
#2012-10-09| 999.57
#2012-10-10| 993.62
#2012-10-11|1009.06
#2012-10-12|1002.31
#2012-10-15| 989.01
#2012-10-16|1011.83
#2012-10-17|1046.96
#2012-10-18|1050.58
#2012-10-19|1033.25
#2012-10-22|1035.47
#2012-10-23|1005.53
#2012-10-24|1015.86
#2012-10-25|1015.25
#2012-10-26|1017.27
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1015.79
#2012-11-01|1030.38
#2012-11-02|1030.73
#2012-11-05|1018.50
#2012-11-06|1025.57
#2012-11-07|1008.64
#2012-11-08|1000.83
#2012-11-09| 996.56
#2012-11-12| 989.94
#2012-11-13| 984.59
#2012-11-14| 962.97
#2012-11-15| 954.98
#2012-11-16| 941.28
#2012-11-19| 974.09
#2012-11-20| 974.34
#2012-11-21| 969.23
#2012-11-22| .
#2012-11-23| 988.60
#2012-11-26| 987.10
#2012-11-27| 984.02
#2012-11-28| 972.59
#2012-11-29|1002.73
#2012-11-30|1000.00
#2012-12-03|1010.24
#2012-12-04|1013.00
#2012-12-05|1023.86
#2012-12-06|1037.46
#2012-12-07|1035.57
#2012-12-10|1036.61
#2012-12-11|1048.60
#2012-12-12|1065.21
#2012-12-13|1071.41
#2012-12-14|1077.32
#2012-12-17|1090.50
#2012-12-18|1109.03
#2012-12-19|1111.41
#2012-12-20|1108.54
#2012-12-21|1098.54
#2012-12-24|1098.50
#2012-12-25|1098.73
#2012-12-26|1099.93
#2012-12-27|1111.02
#2012-12-28|1106.99
#2012-12-31|1106.81
#2013-01-01|1106.81
#2013-01-02|1154.26
#2013-01-03|1145.51
#2013-01-04|1128.93
#2013-01-07|1125.73
#2013-01-08|1116.29
#2013-01-09|1119.66
#2013-01-10|1125.38
#2013-01-11|1116.99
#2013-01-14|1114.23
#2013-01-15|1108.42
#2013-01-16|1094.15
#2013-01-17|1093.90
#2013-01-18|1089.90
#2013-01-21|1101.18
#2013-01-22|1098.30
#2013-01-23|1096.15
#2013-01-24|1104.29
#2013-01-25|1097.57
#2013-01-28|1086.82
#2013-01-29|1102.51
#2013-01-30|1096.03
#2013-01-31|1098.21
#2013-02-01|1121.38
#2013-02-04|1100.76
#2013-02-05|1098.17
#2013-02-06|1101.74
#2013-02-07|1095.44
#2013-02-08|1104.65
#2013-02-11|1092.99
#2013-02-12|1092.50
#2013-02-13|1106.92
#2013-02-14|1099.84
#2013-02-15|1093.92
#2013-02-18|1080.33
#2013-02-19|1085.56
#2013-02-20|1059.58
#2013-02-21|1025.11
#2013-02-22|1025.15
#2013-02-25|1032.79
#2013-02-26|1019.96
#2013-02-27|1029.08
#2013-02-28|1029.64
#2013-03-01| 998.91
#2013-03-04| 979.80
#2013-03-05|1008.30
#2013-03-06|1000.87
#2013-03-07|1007.22
#2013-03-08|1002.76
#2013-03-11|1006.06
#2013-03-12|1008.77
#2013-03-13| 995.15
#2013-03-14| 997.78
#2013-03-15|1004.04
#2013-03-18| 987.05
#2013-03-19| 958.16
#2013-03-20| 958.86
#2013-03-21| 955.88
#2013-03-22| 952.76
#2013-03-25| 940.25
#2013-03-26| 942.43
#2013-03-27| 936.51
#2013-03-28| 935.39
#2013-03-29| 935.48
#2013-04-01| 936.97
#2013-04-02| 929.50
#2013-04-03| 909.93
#2013-04-04| 906.65
#2013-04-05| 906.01
#2013-04-08| 906.47
#2013-04-09| 937.22
#2013-04-10| 946.23
#2013-04-11| 940.44
#2013-04-12| 920.68
#2013-04-15| 875.27
#2013-04-16| 879.10
#2013-04-17| 851.72
#2013-04-18| 852.43
#2013-04-19| 863.49
#2013-04-22| 860.62
#2013-04-23| 867.18
#2013-04-24| 886.54
#2013-04-25| 911.55
#2013-04-26| 898.63
#2013-04-29| 904.60
#2013-04-30| 894.03
#2013-05-01| 890.95
#2013-05-02| 888.88
#2013-05-03| 915.72
#2013-05-06| 912.70
#2013-05-07| 919.91
#2013-05-08| 934.36
#2013-05-09| 934.81
#2013-05-10| 913.70
#2013-05-13| 907.89
#2013-05-14| 897.15
#2013-05-15| 883.53
#2013-05-16| 884.56
#2013-05-17| 883.57
#2013-05-20| 880.03
#2013-05-21| 897.63
#2013-05-22| 906.85
#2013-05-23| 880.62
#2013-05-24| 876.42
#2013-05-27| 876.36
#2013-05-28| 875.83
#2013-05-29| 875.26
#2013-05-30| 892.75
#2013-05-31| 876.35
#2013-06-03| 881.95
#2013-06-04| 880.15
#2013-06-05| 862.69
#2013-06-06| 856.29
#2013-06-07| 869.33
#2013-06-10| 855.88
#2013-06-11| 840.30
#2013-06-12| 839.59
#2013-06-13| 848.37
#2013-06-14| 863.43
#2013-06-17| 861.73
#2013-06-18| 858.41
#2013-06-19| 853.72
#2013-06-20| 805.23
#2013-06-21| 793.35
#2013-06-24| 769.66
#2013-06-25| 778.10
#2013-06-26| 768.67
#2013-06-27| 773.02
#2013-06-28| 770.04
#2013-07-01| 787.27
#2013-07-02| 783.45
#2013-07-03| 767.80
#2013-07-04| 784.58
#2013-07-05| 748.70
#2013-07-08| 758.20
#2013-07-09| 770.05
#2013-07-10| 767.12
#2013-07-11| 805.98
#2013-07-12| 799.18
#2013-07-15| 799.27
#2013-07-16| 812.27
#2013-07-17| 826.40
#2013-07-18| 831.69
#2013-07-19| 831.02
#2013-07-22| 839.92
#2013-07-23| 859.85
#2013-07-24| 860.22
#2013-07-25| 844.39
#2013-07-26| 846.02
#2013-07-29| 852.29
#2013-07-30| 847.94
#2013-07-31| 841.51
#2013-08-01| 859.47
#2013-08-02| 859.11
#2013-08-05| 863.77
#2013-08-06| 846.72
#2013-08-07| 843.01
#2013-08-08| 867.83
#2013-08-09| 901.45
#2013-08-12| 912.24
#2013-08-13| 922.93
#2013-08-14| 927.57
#2013-08-15| 911.36
#2013-08-16| 929.45
#2013-08-19| 914.80
#2013-08-20| 907.84
#2013-08-21| 900.51
#2013-08-22| 910.12
#2013-08-23| 919.86
#2013-08-26| 918.70
#2013-08-27| 903.20
#2013-08-28| 898.50
#2013-08-29| 889.44
#2013-08-30| 881.48
#2013-09-02| 907.14
#2013-09-03| 908.53
#2013-09-04| 916.65
#2013-09-05| 920.01
#2013-09-06| 929.12
#2013-09-09| 938.93
#2013-09-10| 956.86
#2013-09-11| 961.98
#2013-09-12| 960.15
#2013-09-13| 947.85
#2013-09-16| 960.11
#2013-09-17| 953.84
#2013-09-18| 950.43
#2013-09-19| 980.35
#2013-09-20| 958.87
#2013-09-23| 955.31
#2013-09-24| 950.90
#2013-09-25| 958.26
#2013-09-26| 958.84
#2013-09-27| 949.39
#2013-09-30| 941.32
#2013-10-01| 932.80
#2013-10-02| 941.02
#2013-10-03| 930.60
#2013-10-04| 928.57
#2013-10-07| 926.30
#2013-10-08| 920.83
#2013-10-09| 906.88
#2013-10-10| 923.88
#2013-10-11| 934.23
#2013-10-14| 938.48
#2013-10-15| 956.71
#2013-10-16| 955.14
#2013-10-17| 964.50
#2013-10-18| 972.86
#2013-10-21| 978.63
#2013-10-22| 995.01
#2013-10-23| 981.82
#2013-10-24| 989.47
#2013-10-25| 988.90
#2013-10-28| 984.38
#2013-10-29| 981.54
#2013-10-30| 987.32
#2013-10-31| 970.26
#2013-11-01| 954.65
#2013-11-04| 973.37
#2013-11-05| 987.03
#2013-11-06| 991.63
#2013-11-07| 982.92
#2013-11-08| 976.80
#2013-11-11| 972.81
#2013-11-12| 961.90
#2013-11-13| 946.06
#2013-11-14| 957.03
#2013-11-15| 964.03
#2013-11-18| 970.82
#2013-11-19| 961.21
#2013-11-20| 964.93
#2013-11-21| 950.59
#2013-11-22| 944.43
#2013-11-25| 939.06
#2013-11-26| 927.00
#2013-11-27| 935.74
#2013-11-28| 955.82
#2013-11-29| 953.54
#2013-12-02| 937.90
#2013-12-03| 926.03
#2013-12-04| 926.95
#2013-12-05| 926.60
#2013-12-06| 936.62
#2013-12-09| 938.55
#2013-12-10| 935.21
#2013-12-11| 923.24
#2013-12-12| 906.60
#2013-12-13| 904.71
#2013-12-16| 915.94
#2013-12-17| 915.72
#2013-12-18| 922.87
#2013-12-19| 926.56
#2013-12-20| 928.32
#2013-12-23| 935.15
#2013-12-24| 936.05
#2013-12-25| 935.95
#2013-12-26| 937.72
#2013-12-27| 960.52
#2013-12-30| 969.18
#2013-12-31| 967.67
#2014-01-01| 967.67
#2014-01-02| 954.72
#2014-01-03| 954.90
#2014-01-06| 940.36
#2014-01-07| 937.71
#2014-01-08| 937.46
#2014-01-09| 920.07
#2014-01-10| 931.84
#2014-01-13| 938.67
#2014-01-14| 940.04
#2014-01-15| 946.80
#2014-01-16| 967.74
#2014-01-17| 983.59
#2014-01-20| 982.82
#2014-01-21| 968.94
#2014-01-22| 975.81
#2014-01-23| 976.06
#2014-01-24| 950.46
#2014-01-27| 942.49
#2014-01-28| 953.80
#2014-01-29| 958.97
#2014-01-30| 953.88
#2014-01-31| 946.94
#2014-02-03| 930.73
#2014-02-04| 929.30
#2014-02-05| 936.99
#2014-02-06| 954.55
#2014-02-07| 968.41
#2014-02-10| 970.76
#2014-02-11| 993.89
#2014-02-12|1008.80
#2014-02-13|1007.31
#2014-02-14|1024.21
#2014-02-17|1036.12
#2014-02-18|1038.92
#2014-02-19|1043.54
#2014-02-20|1030.51
#2014-02-21|1034.62
#2014-02-24|1026.31
#2014-02-25|1014.45
#2014-02-26|1002.01
#2014-02-27|1010.31
#2014-02-28|1017.48
#2014-03-03| 993.91
#2014-03-04|1005.07
#2014-03-05|1008.03
#2014-03-06|1022.76
#2014-03-07| 994.13
#2014-03-10| 973.78
#2014-03-11| 972.12
#2014-03-12| 965.69
#2014-03-13| 958.83
#2014-03-14| 951.30
#2014-03-17| 972.07
#2014-03-18| 973.35
#2014-03-19| 959.23
#2014-03-20| 954.91
#2014-03-21| 963.65
#2014-03-24| 956.90
#2014-03-25| 978.52
#2014-03-26| 983.18
#2014-03-27| 977.03
#2014-03-28| 987.42
#2014-03-31| 994.88
#2014-04-01|1001.52
#2014-04-02|1009.82
#2014-04-03|1001.26
#2014-04-04|1018.05
#2014-04-07|1009.36
#2014-04-08|1024.66
#2014-04-09|1021.35
#2014-04-10|1022.30
#2014-04-11|1009.95
#2014-04-14|1020.10
#2014-04-15| 997.54
#2014-04-16|1006.51
#2014-04-17|1010.06
#2014-04-18|1009.00
#2014-04-21|1009.08
#2014-04-22|1011.80
#2014-04-23|1013.01
#2014-04-24|1018.33
#2014-04-25|1013.00
#2014-04-28|1003.53
#2014-04-29|1013.79
#2014-04-30|1020.72
#2014-05-01|1015.23
#2014-05-02|1024.82
#2014-05-05|1023.32
#2014-05-06|1024.62
#2014-05-07|1030.03
#2014-05-08|1032.86
#2014-05-09|1020.46
#2014-05-12|1044.59
#2014-05-13|1045.24
#2014-05-14|1050.33
#2014-05-15|1039.69
#2014-05-16|1026.93
#2014-05-19|1025.79
#2014-05-20|1018.58
#2014-05-21|1018.98
#2014-05-22|1026.58
#2014-05-23|1034.63
#2014-05-26|1036.93
#2014-05-27|1029.24
#2014-05-28|1016.16
#2014-05-29|1021.54
#2014-05-30| 998.14
#2014-06-02|1008.21
#2014-06-03|1002.36
#2014-06-04|1005.40
#2014-06-05|1008.70
#2014-06-06|1017.49
#2014-06-09|1021.20
#2014-06-10|1012.38
#2014-06-11|1012.14
#2014-06-12|1002.34
#2014-06-13| 998.55
#2014-06-16|1003.02
#2014-06-17|1004.88
#2014-06-18|1014.00
#2014-06-19|1026.58
#2014-06-20|1026.64
#2014-06-23|1037.16
#2014-06-24|1031.07
#2014-06-25|1018.47
#2014-06-26|1021.08
#2014-06-27|1021.70
#2014-06-30|1022.20
#2014-07-01|1044.51
#2014-07-02|1053.20
#2014-07-03|1069.68
#2014-07-04|1068.43
#2014-07-07|1062.25
#2014-07-08|1057.61
#2014-07-09|1063.33
#2014-07-10|1050.01
#2014-07-11|1048.87
#2014-07-14|1061.23
#2014-07-15|1061.15
#2014-07-16|1084.19
#2014-07-17|1070.47
#2014-07-18|1067.20
#2014-07-21|1069.78
#2014-07-22|1088.87
#2014-07-23|1095.45
#2014-07-24|1096.83
#2014-07-25|1098.58
#2014-07-28|1097.70
#2014-07-29|1100.82
#2014-07-30|1085.46
#2014-07-31|1066.84
#2014-08-01|1052.98
#2014-08-04|1057.04
#2014-08-05|1050.78
#2014-08-06|1052.69
#2014-08-07|1040.43
#2014-08-08|1045.90
#2014-08-11|1069.38
#2014-08-12|1066.80
#2014-08-13|1056.42
#2014-08-14|1050.05
#2014-08-15|1049.28
#2014-08-18|1060.58
#2014-08-19|1046.49
#2014-08-20|1050.85
#2014-08-21|1047.19
#2014-08-22|1035.75
#2014-08-25|1038.15
#2014-08-26|1043.58
#2014-08-27|1047.39
#2014-08-28|1022.63
#2014-08-29|1028.55
#2014-09-01|1027.67
#2014-09-02|1028.81
#2014-09-03|1035.84
#2014-09-04|1035.93
#2014-09-05|1024.71
#2014-09-08|1017.09
#2014-09-09|1007.91
#2014-09-10|1001.45
#2014-09-11| 999.06
#2014-09-12| 996.63
#2014-09-15| 996.70
#2014-09-16| 993.94
#2014-09-17|1002.37
#2014-09-18|1003.66
#2014-09-19| 991.45
#2014-09-22| 959.96
#2014-09-23| 963.08
#2014-09-24| 975.35
#2014-09-25| 953.83
#2014-09-26| 947.41
#2014-09-29| 938.97
#2014-09-30| 939.89
#2014-10-01| 924.82
#2014-10-02| 905.31
#2014-10-03| 892.05
#2014-10-06| 907.67
#2014-10-07| 906.34
#2014-10-08| 892.02
#2014-10-09| 902.90
#2014-10-10| 873.04
#2014-10-13| 897.85
#2014-10-14| 906.33
#2014-10-15| 883.62
#2014-10-16| 887.90
#2014-10-17| 901.32
#2014-10-20| 894.33
#2014-10-21| 912.08
#2014-10-22| 900.48
#2014-10-23| 898.30
#2014-10-24| 889.44
#2014-10-27| 881.53
#2014-10-28| 902.04
#2014-10-29| 901.52
#2014-10-30| 883.08
#2014-10-31| 883.84
#2014-11-03| 882.96
#2014-11-04| 880.06
#2014-11-05| 879.61
#2014-11-06| 876.81
#2014-11-07| 888.29
#2014-11-10| 891.18
#2014-11-11| 885.19
#2014-11-12| 889.66
#2014-11-13| 887.59
#2014-11-14| 882.41
#2014-11-17| 890.14
#2014-11-18| 892.83
#2014-11-19| 883.49
#2014-11-20| 869.95
#2014-11-21| 905.74
#2014-11-24| 896.64
#2014-11-25| 894.58
#2014-11-26| 901.26
#2014-11-27| 890.32
#2014-11-28| 871.60
#2014-12-01| 864.44
#2014-12-02| 866.58
#2014-12-03| 874.03
#2014-12-04| 863.70
#2014-12-05| 852.08
#2014-12-08| 842.18
#2014-12-09| 836.99
#2014-12-10| 827.41
#2014-12-11| 809.26
#2014-12-12| 791.32
#2014-12-15| 766.16
#2014-12-16| 787.22
#2014-12-17| 793.96
#2014-12-18| 803.10
#2014-12-19| 818.95
#2014-12-22| 815.45
#2014-12-23| 816.06
#2014-12-24| 814.48
#2014-12-25| 814.05
#2014-12-26| 814.25
#2014-12-29| 825.51
#2014-12-30| 824.54
#2014-12-31| 822.88
#2015-01-01| 822.88
#2015-01-02| 811.68
#2015-01-05| 781.07
#2015-01-06| 788.40
#2015-01-07| 785.71
#2015-01-08| 806.96
#2015-01-09| 801.95
#2015-01-12| 792.59
#2015-01-13| 792.66
#2015-01-14| 752.97
#2015-01-15| 761.59
#2015-01-16| 775.48
#2015-01-19| 774.70
#2015-01-20| 787.75
#2015-01-21| 795.70
#2015-01-22| 808.16
#2015-01-23| 786.90
#2015-01-26| 790.90
#2015-01-27| 795.72
#2015-01-28| 800.24
#2015-01-29| 786.44
#2015-01-30| 791.62
#2015-02-02| 802.86
#2015-02-03| 837.84
#2015-02-04| 830.75
#2015-02-05| 844.10
#2015-02-06| 831.09
#2015-02-09| 842.82
#2015-02-10| 827.90
#2015-02-11| 821.40
#2015-02-12| 843.75
#2015-02-13| 871.59
#2015-02-16| 877.13
#2015-02-17| 869.82
#2015-02-18| 878.61
#2015-02-19| 873.67
#2015-02-20| 878.26
#2015-02-23| 865.30
#2015-02-24| 886.63
#2015-02-25| 887.45
#2015-02-26| 882.81
#2015-02-27| 882.63
#2015-03-02| 872.66
#2015-03-03| 865.04
#2015-03-04| 842.10
#2015-03-05| 847.36
#2015-03-06| 828.41
#2015-03-09| 830.45
#2015-03-10| 800.72
#2015-03-11| 797.37
#2015-03-12| 800.40
#2015-03-13| 777.58
#2015-03-16| 786.63
#2015-03-17| 793.11
#2015-03-18| 790.47
#2015-03-19| 800.79
#2015-03-20| 831.99
#2015-03-23| 847.33
#2015-03-24| 838.07
#2015-03-25| 843.54
#2015-03-26| 825.72
#2015-03-27| 809.52
#2015-03-30| 813.31
#2015-03-31| 799.54
#2015-04-01| 799.74
#2015-04-02| 796.37
#2015-04-03| 802.28
#2015-04-06| 806.41
#2015-04-07| 819.84
#2015-04-08| 818.61
#2015-04-09| 812.39
#2015-04-10| 813.39
#2015-04-13| 802.84
#2015-04-14| 827.03
#2015-04-15| 834.22
#2015-04-16| 836.23
#2015-04-17| 824.49
#2015-04-20| 834.41
#2015-04-21| 829.61
#2015-04-22| 833.03
#2015-04-23| 851.19
#2015-04-24| 869.28
#2015-04-27| 878.65
#2015-04-28| 886.93
#2015-04-29| 880.32
#2015-04-30| 867.97
#2015-05-01| 874.63
#2015-05-04| 876.26
#2015-05-05| 881.48
#2015-05-06| 882.53
#2015-05-07| 860.27
#2015-05-08| 876.98
#2015-05-11| 882.57
#2015-05-12| 884.37
#2015-05-13| 894.58
#2015-05-14| 894.61
#2015-05-15| 892.55
#2015-05-18| 881.14
#2015-05-19| 855.19
#2015-05-20| 860.12
#2015-05-21| 865.20
#2015-05-22| 858.27
#2015-05-25| 853.23
#2015-05-26| 835.87
#2015-05-27| 835.47
#2015-05-28| 830.31
#2015-05-29| 826.05
#2015-06-01| 814.26
#2015-06-02| 836.29
#2015-06-03| 839.55
#2015-06-04| 820.60
#2015-06-05| 809.72
#2015-06-08| 802.10
#2015-06-09| 805.25
#2015-06-10| 829.44
#2015-06-11| 823.64
#2015-06-12| 821.91
#2015-06-15| 810.20
#2015-06-16| 806.72
#2015-06-17| 801.73
#2015-06-18| 820.96
#2015-06-19| 815.94
#2015-06-22| 823.57
#2015-06-23| 818.04
#2015-06-24| 820.88
#2015-06-25| 812.76
#2015-06-26| 801.92
#2015-06-29| 791.67
#2015-06-30| 771.79
#2015-07-01| 767.28
#2015-07-02| 767.21
#2015-07-03| 760.93
#2015-07-06| 748.02
#2015-07-07| 712.04
#2015-07-08| 717.58
#2015-07-09| 729.04
#2015-07-10| 744.03
#2015-07-13| 754.59
#2015-07-14| 753.03
#2015-07-15| 754.41
#2015-07-16| 759.03
#2015-07-17| 753.53
#2015-07-20| 745.81
#2015-07-21| 747.08
#2015-07-22| 721.54
#2015-07-23| 711.51
#2015-07-24| 689.37
#2015-07-27| 689.55
#2015-07-28| 698.80
#2015-07-29| 710.33
#2015-07-30| 704.01
#2015-07-31| 708.01
#2015-08-03| 692.28
#2015-08-04| 698.27
#2015-08-05| 712.26
#2015-08-06| 702.75
#2015-08-07| 709.22
#2015-08-10| 721.69
#2015-08-11| 700.04
#2015-08-12| 695.23
#2015-08-13| 690.56
#2015-08-14| 688.45
#2015-08-17| 683.54
#2015-08-18| 679.69
#2015-08-19| 657.20
#2015-08-20| 671.65
#2015-08-21| 659.31
#2015-08-24| 616.14
#2015-08-25| 630.57
#2015-08-26| 614.51
#2015-08-27| 644.00
#2015-08-28| 655.60
#2015-08-31| 653.18
#2015-09-01| 622.37
#2015-09-02| 614.48
#2015-09-03| 634.95
#2015-09-04| 605.81
#2015-09-07| 616.41
#2015-09-08| 632.83
#2015-09-09| 648.97
#2015-09-10| 639.80
#2015-09-11| 636.64
#2015-09-14| 633.89
#2015-09-15| 637.31
#2015-09-16| 652.01
#2015-09-17| 645.39
#2015-09-18| 636.80
#2015-09-21| 621.26
#2015-09-22| 586.98
#2015-09-23| 588.43
#2015-09-24| 576.24
#2015-09-25| 576.99
#2015-09-28| 541.15
#2015-09-29| 549.13
#2015-09-30| 563.80
#2015-10-01| 567.66
#2015-10-02| 578.84
#2015-10-05| 606.87
#2015-10-06| 615.69
#2015-10-07| 641.83
#2015-10-08| 648.03
#2015-10-09| 676.00
#2015-10-12| 667.22
#2015-10-13| 656.43
#2015-10-14| 664.27
#2015-10-15| 665.97
#2015-10-16| 661.50
#2015-10-19| 645.57
#2015-10-20| 644.66
#2015-10-21| 639.22
#2015-10-22| 645.57
#2015-10-23| 652.80
#2015-10-26| 647.51
#2015-10-27| 628.88
#2015-10-28| 634.59
#2015-10-29| 616.25
#2015-10-30| 622.02
#2015-11-02| 622.43
#2015-11-03| 632.52
#2015-11-04| 635.63
#2015-11-05| 615.30
#2015-11-06| 597.39
#2015-11-09| 592.14
#2015-11-10| 585.64
#2015-11-11| 585.34
#2015-11-12| 565.49
#2015-11-13| 560.75
#2015-11-16| 558.29
#2015-11-17| 559.54
#2015-11-18| 568.23
#2015-11-19| 577.66
#2015-11-20| 574.19
#2015-11-23| 565.31
#2015-11-24| 563.83
#2015-11-25| 555.54
#2015-11-26| 565.88
#2015-11-27| 551.51
#2015-11-30| 554.87
#2015-12-01| 555.77
#2015-12-02| 548.01
#2015-12-03| 539.81
#2015-12-04| 534.38
#2015-12-07| 527.60
#2015-12-08| 499.28
#2015-12-09| 511.83
#2015-12-10| 515.00
#2015-12-11| 497.22
#2015-12-14| 483.63
#2015-12-15| 491.06
#2015-12-16| 494.68
#2015-12-17| 486.87
#2015-12-18| 489.21
#2015-12-21| 491.70
#2015-12-22| 498.60
#2015-12-23| 523.34
#2015-12-24| 533.62
#2015-12-25| 533.63
#2015-12-28| 529.21
#2015-12-29| 530.19
#2015-12-30| 524.79
#2015-12-31| 522.69
#2016-01-01| 522.69
#2016-01-04| 504.66
#2016-01-05| 509.85
#2016-01-06| 497.83
#2016-01-07| 480.40
#2016-01-08| 471.29
#2016-01-11| 464.17
#2016-01-12| 455.64
#2016-01-13| 459.54
#2016-01-14| 464.55
#2016-01-15| 442.41
#2016-01-18| 440.52
#2016-01-19| 446.77
#2016-01-20| 426.76
#2016-01-21| 448.59
#2016-01-22| 454.68
#2016-01-25| 450.75
#2016-01-26| 470.31
#2016-01-27| 473.85
#2016-01-28| 477.05
#2016-01-29| 473.39
#2016-02-01| 477.13
#2016-02-02| 462.51
#2016-02-03| 475.33
#2016-02-04| 513.88
#2016-02-05| 511.23
#2016-02-08| 509.84
#2016-02-09| 492.52
#2016-02-10| 488.68
#2016-02-11| 481.48
#2016-02-12| 511.98
#2016-02-15| 517.91
#2016-02-16| 513.68
#2016-02-17| 546.29
#2016-02-18| 539.46
#2016-02-19| 539.00
#2016-02-22| 564.11
#2016-02-23| 550.66
#2016-02-24| 524.77
#2016-02-25| 528.91
#2016-02-26| 539.44
#2016-02-29| 554.30
#2016-03-01| 560.74
#2016-03-02| 574.82
#2016-03-03| 590.04
#2016-03-04| 628.21
#2016-03-07| 643.59
#2016-03-08| 599.10
#2016-03-09| 598.96
#2016-03-10| 590.20
#2016-03-11| 608.15
#2016-03-14| 611.71
#2016-03-15| 588.29
#2016-03-16| 589.19
#2016-03-17| 636.74
#2016-03-18| 634.06
#2016-03-21| 626.65
#2016-03-22| 622.65
#2016-03-23| 606.03
#2016-03-24| 597.23
#2016-03-25| 597.22
#2016-03-28| 600.78
#2016-03-29| 588.12
#2016-03-30| 622.02
#2016-03-31| 621.36
#2016-04-01| 607.13
#2016-04-04| 609.74
#2016-04-05| 591.18
#2016-04-06| 589.68
#2016-04-07| 582.75
#2016-04-08| 599.83
#2016-04-11| 620.70
#2016-04-12| 634.29
#2016-04-13| 666.16
#2016-04-14| 662.02
#2016-04-15| 658.39
#2016-04-18| 667.76
#2016-04-19| 695.99
#2016-04-20| 710.95
#2016-04-21| 698.62
#2016-04-22| 693.72
#2016-04-25| 674.74
#2016-04-26| 674.92
#2016-04-27| 678.71
#2016-04-28| 700.47
#2016-04-29| 704.99
#2016-05-02| 703.82
#2016-05-03| 666.08
#2016-05-04| 647.04
#2016-05-05| 647.77
#2016-05-06| 654.02
#2016-05-09| 613.72
#2016-05-10| 620.68
#2016-05-11| 636.44
#2016-05-12| 624.68
#2016-05-13| 621.46
#2016-05-16| 632.06
#2016-05-17| 642.20
#2016-05-18| 635.56
#2016-05-19| 613.67
#2016-05-20| 619.05
#2016-05-23| 615.40
#2016-05-24| 622.18
#2016-05-25| 629.54
#2016-05-26| 637.54
#2016-05-27| 629.21
#2016-05-30| 628.59
#2016-05-31| 621.89
#2016-06-01| 610.57
#2016-06-02| 613.05
#2016-06-03| 633.78
#2016-06-06| 658.11
#2016-06-07| 660.76
#2016-06-08| 675.85
#2016-06-09| 656.91
#2016-06-10| 639.20
#2016-06-13| 630.18
#2016-06-14| 605.97
#2016-06-15| 623.69
#2016-06-16| 612.61
#2016-06-17| 632.50
#2016-06-20| 660.48
#2016-06-21| 654.29
#2016-06-22| 657.60
#2016-06-23| 677.27
#2016-06-24| 629.89
#2016-06-27| 597.68
#2016-06-28| 614.61
#2016-06-29| 645.74
#2016-06-30| 658.00
#2016-07-01| 674.66
#2016-07-04| 686.50
#2016-07-05| 664.22
#2016-07-06| 661.34
#2016-07-07| 665.42
#2016-07-08| 674.19
#2016-07-11| 702.37
#2016-07-12| 719.75
#2016-07-13| 719.89
#2016-07-14| 731.18
#2016-07-15| 724.80
#2016-07-18| 724.13
#2016-07-19| 708.25
#2016-07-20| 700.00
#2016-07-21| 710.73
#2016-07-22| 706.12
#2016-07-25| 703.27
#2016-07-26| 717.84
#2016-07-27| 725.48
#2016-07-28| 732.39
#2016-07-29| 742.33
#2016-08-01| 743.21
#2016-08-02| 739.62
#2016-08-03| 738.48
#2016-08-04| 741.69
#2016-08-05| 745.87
#2016-08-08| 757.75
#2016-08-09| 762.50
#2016-08-10| 761.66
#2016-08-11| 767.64
#2016-08-12| 754.82
#2016-08-15| 754.29
#2016-08-16| 762.33
#2016-08-17| 750.67
#2016-08-18| 768.46
#2016-08-19| 754.58
#2016-08-22| 742.89
#2016-08-23| 756.18
#2016-08-24| 742.32
#2016-08-25| 735.42
#2016-08-26| 749.98
#2016-08-29| 738.43
#2016-08-30| 718.23
#2016-08-31| 698.05
#2016-09-01| 708.12
#2016-09-02| 722.51
#2016-09-05| 726.64
#2016-09-06| 737.00
#2016-09-07| 741.14
#2016-09-08| 743.09
#2016-09-09| 727.06
#2016-09-12| 714.77
#2016-09-13| 699.69
#2016-09-14| 705.47
#2016-09-15| 709.59
#2016-09-16| 698.84
#2016-09-19| 720.77
#2016-09-20| 715.49
#2016-09-21| 726.09
#2016-09-22| 759.49
#2016-09-23| 757.36
#2016-09-26| 750.71
#2016-09-27| 743.68
#2016-09-28| 752.17
#2016-09-29| 772.15
#2016-09-30| 766.64
#2016-10-03| 768.67
#2016-10-04| 763.17
#2016-10-05| 760.92
#2016-10-06| 753.47
#2016-10-07| 759.57
#2016-10-10| 768.67
#2016-10-11| 748.77
#2016-10-12| 754.21
#2016-10-13| 737.20
#2016-10-14| 740.21
#2016-10-17| 736.39
#2016-10-18| 753.40
#2016-10-19| 759.82
#2016-10-20| 754.31
#2016-10-21| 758.74
#2016-10-24| 756.68
#2016-10-25| 774.92
#2016-10-26| 771.90
#2016-10-27| 769.32
#2016-10-28| 769.78
#2016-10-31| 776.90
#2016-11-01| 779.29
#2016-11-02| 780.12
#2016-11-03| 774.58
#2016-11-04| 763.06
#2016-11-07| 777.51
#2016-11-08| 787.11
#2016-11-09| 824.29
#2016-11-10| 834.22
#2016-11-11| 815.20
#2016-11-14| 817.49
#2016-11-15| 796.16
#2016-11-16| 790.90
#2016-11-17| 800.91
#2016-11-18| 780.08
#2016-11-21| 798.64
#2016-11-22| 820.33
#2016-11-23| 823.71
#2016-11-24| 832.40
#2016-11-25| 827.77
#2016-11-28| 828.55
#2016-11-29| 818.71
#2016-11-30| 815.16
#2016-12-01| 828.17
#2016-12-02| 823.82
#2016-12-05| 844.44
#2016-12-06| 840.06
#2016-12-07| 865.81
#2016-12-08| 872.64
#2016-12-09| 858.28
#2016-12-12| 865.81
#2016-12-13| 855.31
#2016-12-14| 853.20
#2016-12-15| 816.71
#2016-12-16| 814.12
#2016-12-19| 805.86
#2016-12-20| 809.97
#2016-12-21| 813.94
#2016-12-22| 807.98
#2016-12-23| 803.88
#2016-12-26| 804.53
#2016-12-27| 805.74
#2016-12-28| 822.24
#2016-12-29| 824.81
#2016-12-30| 833.95
#2017-01-02| 835.32
#2017-01-03| 835.32
#2017-01-04| 835.38
#2017-01-05| 852.43
#2017-01-06| 843.25
#2017-01-09| 842.00
#2017-01-10| 869.79
#2017-01-11| 869.67
#2017-01-12| 889.36
#2017-01-13| 892.63
#2017-01-16| 895.78
#2017-01-17| 897.48
#2017-01-18| 907.98
#2017-01-19| 897.09
#2017-01-20| 900.05
#2017-01-23| 915.06
#2017-01-24| 941.57
#2017-01-25| 941.12
#2017-01-26| 929.13
#2017-01-27| 936.55
#2017-01-30| 918.59
#2017-01-31| 923.57
#2017-02-01| 934.68
#2017-02-02| 939.00
#2017-02-03| 916.38
#2017-02-06| 910.28
#2017-02-07| 917.80
#2017-02-08| 914.06
#2017-02-09| 910.56
#2017-02-10| 934.13
#2017-02-13| 953.05
#2017-02-14| 945.82
#2017-02-15| 951.35
#2017-02-16| 952.04
#2017-02-17| 937.06
#2017-02-20| 945.67
#2017-02-21| 947.30
#2017-02-22| 935.64
#2017-02-23| 934.24
#2017-02-24| 912.86
#2017-02-27| 914.87
#2017-02-28| 905.22
#2017-03-01| 924.33
#2017-03-02| 914.79
#2017-03-03| 913.01
#2017-03-06| 897.58
#2017-03-07| 887.63
#2017-03-08| 880.54
#2017-03-09| 857.54
#2017-03-10| 859.59
#2017-03-13| 882.51
#2017-03-14| 880.51
#2017-03-15| 892.39
#2017-03-16| 932.80
#2017-03-17| 937.38
#2017-03-20| 937.51
#2017-03-21| 919.79
#2017-03-22| 918.86
#2017-03-23| 912.85
#2017-03-24| 909.75
#2017-03-27| 888.76
#2017-03-28| 900.96
#2017-03-29| 898.78
#2017-03-30| 912.29
#2017-03-31| 896.16
#2017-04-03| 894.92
#2017-04-04| 907.89
#2017-04-05| 916.49
#2017-04-06| 915.62
#2017-04-07| 912.65
#2017-04-10| 910.79
#2017-04-11| 916.26
#2017-04-12| 895.85
#2017-04-13| 898.38
#2017-04-14| 897.76
#2017-04-17| 903.75
#2017-04-18| 877.40
#2017-04-19| 884.13
#2017-04-20| 891.71
#2017-04-21| 884.94
#2017-04-24| 905.29
#2017-04-25| 913.49
#2017-04-26| 911.88
#2017-04-27| 890.02
#2017-04-28| 898.89
#2017-05-01| 899.41
#2017-05-02| 893.31
#2017-05-03| 873.42
#2017-05-04| 856.52
#2017-05-05| 878.10
#2017-05-08| 864.78
#2017-05-09| 873.93
#2017-05-10| 880.49
#2017-05-11| 881.05
#2017-05-12| 873.67
#2017-05-15| 892.41
#2017-05-16| 901.09
#2017-05-17| 897.35
#2017-05-18| 890.79
#2017-05-19| 907.07
#2017-05-22| 912.48
#2017-05-23| 908.84
#2017-05-24| 904.90
#2017-05-25| 901.18
#2017-05-26| 895.41
#2017-05-29| 896.52
#2017-05-30| 894.85
#2017-05-31| 881.62
#2017-06-01| 885.81
#2017-06-02| 888.00
#2017-06-05| 883.62
#2017-06-06| 887.91
#2017-06-07| 888.58
#2017-06-08| 894.13
#2017-06-09| 900.36
#2017-06-12| 891.87
#2017-06-13| 892.86
#2017-06-14| 884.34
#2017-06-15| 858.13
#2017-06-16| 859.68
#2017-06-19| 871.03
#2017-06-20| 843.22
#2017-06-21| 851.54
#2017-06-22| 854.39
#2017-06-23| 860.46
#2017-06-26| 857.46
#2017-06-27| 877.41
#2017-06-28| 885.17
#2017-06-29| 891.79
#2017-06-30| 890.51
#2017-07-03| 910.89
#2017-07-04| 914.14
#2017-07-05| 914.64
#2017-07-06| 911.89
#2017-07-07| 903.72
#2017-07-10| 913.17
#2017-07-11| 920.15
#2017-07-12| 938.55
#2017-07-13| 940.16
#2017-07-14| 955.82
#2017-07-17| 967.85
#2017-07-18| 963.31
#2017-07-19| 968.71
#2017-07-20| 960.07
#2017-07-21| 951.17
#2017-07-24| 948.93
#2017-07-25| 972.05
#2017-07-26| 974.80
#2017-07-27| 984.94
#2017-07-28| 983.41
#2017-07-31| 989.55
#2017-08-01| 990.37
#2017-08-02| 978.59
#2017-08-03| 982.16
#2017-08-04| 981.38
#2017-08-07| 999.63
#2017-08-08| 998.46
#2017-08-09| 992.34
#2017-08-10| 986.19
#2017-08-11| 965.42
#2017-08-14| 978.61
#2017-08-15| 961.58
#2017-08-16| 981.85
#2017-08-17| 983.31
#2017-08-18| 981.29
#2017-08-21| 988.12
#2017-08-22| 999.12
#2017-08-23|1007.23
#2017-08-24|1012.32
#2017-08-25|1022.20
#2017-08-28|1023.71
#2017-08-29|1028.67
#2017-08-30|1032.87
#2017-08-31|1043.44
#2017-09-01|1056.42
#2017-09-04|1055.52
#2017-09-05|1053.35
#2017-09-06|1056.61
#2017-09-07|1067.01
#2017-09-08|1052.52
#2017-09-11|1063.20
#2017-09-12|1072.41
#2017-09-13|1051.19
#2017-09-14|1034.53
#2017-09-15|1036.19
#2017-09-18|1036.78
#2017-09-19|1035.51
#2017-09-20|1042.68
#2017-09-21|1033.07
#2017-09-22|1036.18
#2017-09-25|1020.98
#2017-09-26|1011.74
#2017-09-27|1009.96
#2017-09-28|1013.27
#2017-09-29|1024.96
#2017-10-02|1031.12
#2017-10-03|1041.98
#2017-10-04|1053.08
#2017-10-05|1059.92
#2017-10-06|1052.81
#2017-10-09|1048.16
#2017-10-10|1056.27
#2017-10-11|1048.26
#2017-10-12|1054.83
#2017-10-13|1080.72
#2017-10-16|1088.63
#2017-10-17|1070.61
#2017-10-18|1065.13
#2017-10-19|1070.80
#2017-10-20|1069.96
#2017-10-23|1073.51
#2017-10-24|1074.99
#2017-10-25|1064.02
#2017-10-26|1066.15
#2017-10-27|1052.11
#2017-10-30|1062.67
#2017-10-31|1059.56
#2017-11-01|1085.53
#2017-11-02|1089.73
#2017-11-03|1081.85
#2017-11-06|1091.56
#2017-11-07|1081.60
#2017-11-08|1087.27
#2017-11-09|1067.62
#2017-11-10|1073.26
#2017-11-13|1065.21
#2017-11-14|1044.39
#2017-11-15|1034.97
#2017-11-16|1040.96
#2017-11-17|1041.16
#2017-11-20|1047.19
#2017-11-21|1057.01
#2017-11-22|1069.90
#2017-11-23|1077.18
#2017-11-24|1082.03
#2017-11-27|1068.04
#2017-11-28|1053.83
#2017-11-29|1049.70
#2017-11-30|1047.53
#2017-12-01|1042.85
#2017-12-04|1047.88
#2017-12-05|1031.08
#2017-12-06|1026.22
#2017-12-07|1024.09
#2017-12-08|1032.86
#2017-12-11|1050.79
#2017-12-12|1047.23
#2017-12-13|1054.21
#2017-12-14|1063.05
#2017-12-15|1068.04
#2017-12-18|1094.77
#2017-12-19|1083.99
#2017-12-20|1100.94
#2017-12-21|1111.16
#2017-12-22|1111.11
#2017-12-25|1111.11
#2017-12-26|1112.49
#2017-12-27|1130.72
#2017-12-28|1139.55
#2017-12-29|1155.21
#2018-01-01|1155.21
#2018-01-02|1170.72
#2018-01-03|1171.22
#2018-01-04|1181.78
#2018-01-05|1179.48
#2018-01-08|1189.43
#2018-01-09|1199.05
#2018-01-10|1204.83
#2018-01-11|1218.60
#2018-01-12|1233.94
#2018-01-15|1250.66
#2018-01-16|1228.90
#2018-01-17|1228.67
#2018-01-18|1232.09
#2018-01-19|1235.27
#2018-01-22|1240.07
#2018-01-23|1221.30
#2018-01-24|1236.20
#2018-01-25|1247.32
#2018-01-26|1241.13
#2018-01-29|1246.93
#2018-01-30|1230.01
#2018-01-31|1230.31
#2018-02-01|1232.96
#2018-02-02|1197.65
#2018-02-05|1189.32
#2018-02-06|1158.18
#2018-02-07|1162.42
#2018-02-08|1132.00
#2018-02-09|1115.79
#2018-02-12|1137.49
#2018-02-13|1157.18
#2018-02-14|1185.28
#2018-02-15|1210.99
#2018-02-16|1210.00
#2018-02-19|1199.58
#2018-02-20|1190.53
#2018-02-21|1207.29
#2018-02-22|1202.70
#2018-02-23|1197.38
#2018-02-26|1214.28
#2018-02-27|1201.63
#2018-02-28|1171.34
#2018-03-01|1149.58
#2018-03-02|1129.94
#2018-03-05|1140.39
#2018-03-06|1162.99
#2018-03-07|1161.51
#2018-03-08|1150.46
#2018-03-09|1164.40
#2018-03-12|1162.61
#2018-03-13|1170.47
#2018-03-14|1175.01
#2018-03-15|1172.02
#2018-03-16|1175.16
#2018-03-19|1151.40
#2018-03-20|1156.03
#2018-03-21|1173.44
#2018-03-22|1148.65
#2018-03-23|1147.10
#2018-03-26|1141.56
#2018-03-27|1151.32
#2018-03-28|1126.05
#2018-03-29|1139.03
#2018-03-30|1139.14
#2018-04-02|1140.06
#2018-04-03|1138.71
#2018-04-04|1115.74
#2018-04-05|1141.04
#2018-04-06|1131.22
#2018-04-09|1114.12
#2018-04-10|1143.05
#2018-04-11|1143.46
#2018-04-12|1149.97
#2018-04-13|1163.13
#2018-04-16|1153.10
#2018-04-17|1167.31
#2018-04-18|1218.51
#2018-04-19|1219.09
#2018-04-20|1208.38
#2018-04-23|1201.38
#2018-04-24|1209.80
#2018-04-25|1184.44
#2018-04-26|1183.46
#2018-04-27|1181.31
#2018-04-30|1168.30
#2018-05-01|1148.61
#2018-05-02|1174.54
#2018-05-03|1166.34
#2018-05-04|1176.57
#2018-05-07|1182.60
#2018-05-08|1171.79
#2018-05-09|1193.92
#2018-05-10|1200.88
#2018-05-11|1225.88
#2018-05-14|1228.75
#2018-05-15|1211.07
#2018-05-16|1233.29
#2018-05-17|1239.37
#2018-05-18|1222.51
#2018-05-21|1229.63
#2018-05-22|1240.78
#2018-05-23|1203.62
#2018-05-24|1195.68
#2018-05-25|1185.10
#2018-05-28|1183.89
#2018-05-29|1168.64
#2018-05-30|1178.57
#2018-05-31|1183.80
#2018-06-01|1199.86
#2018-06-04|1207.02
#2018-06-05|1211.77
#2018-06-06|1244.01
#2018-06-07|1238.37
#2018-06-08|1218.17
#2018-06-11|1226.48
#2018-06-12|1209.47
#2018-06-13|1219.14
#2018-06-14|1212.05
#2018-06-15|1171.63
#2018-06-18|1166.74
#2018-06-19|1137.51
#2018-06-20|1141.72
#2018-06-21|1135.82
#2018-06-22|1158.04
#2018-06-25|1123.54
#2018-06-26|1128.29
#2018-06-27|1133.98
#2018-06-28|1118.80
#2018-06-29|1140.15
#2018-07-02|1111.28
#2018-07-03|1108.38
#2018-07-04|1098.99
#2018-07-05|1119.77
#2018-07-06|1126.44
#2018-07-09|1147.40
#2018-07-10|1141.37
#2018-07-11|1105.84
#2018-07-12|1106.55
#2018-07-13|1102.76
#2018-07-16|1095.48
#2018-07-17|1106.34
#2018-07-18|1109.50
#2018-07-19|1089.38
#2018-07-20|1077.92
#2018-07-23|1074.18
#2018-07-24|1120.55
#2018-07-25|1110.71
#2018-07-26|1114.12
#2018-07-27|1119.96
#2018-07-30|1121.85
#2018-07-31|1133.15
#2018-08-01|1116.66
#2018-08-02|1081.53
#2018-08-03|1099.61
#2018-08-06|1083.89
#2018-08-07|1106.06
#2018-08-08|1099.45
#2018-08-09|1099.89
#2018-08-10|1065.58
#2018-08-13|1060.38
#2018-08-14|1050.81
#2018-08-15|1004.95
#2018-08-16|1021.42
#2018-08-17|1019.00
#2018-08-20|1029.26
#2018-08-21|1036.88
#2018-08-22|1049.67
#2018-08-23|1040.73
#2018-08-24|1060.66
#2018-08-27|1068.78
#2018-08-28|1087.12
#2018-08-29|1084.52
#2018-08-30|1072.06
#2018-08-31|1061.10
#2018-09-03|1060.42
#2018-09-04|1038.74
#2018-09-05|1038.82
#2018-09-06|1030.16
#2018-09-07|1017.59
#2018-09-10|1017.67
#2018-09-11|1009.34
#2018-09-12|1027.27
#2018-09-13|1036.78
#2018-09-14|1044.67
#2018-09-17|1051.80
#2018-09-18|1062.79
#2018-09-19|1090.19
#2018-09-20|1111.45
#2018-09-21|1130.65
#2018-09-24|1129.80
#2018-09-25|1145.83
#2018-09-26|1132.20
#2018-09-27|1122.89
#2018-09-28|1117.81
#2018-10-01|1115.08
#2018-10-02|1119.74
#2018-10-03|1119.53
#2018-10-04|1111.09
#2018-10-05|1085.39
#2018-10-08|1075.47
#2018-10-09|1087.17
#2018-10-10|1053.42
#2018-10-11|1047.34
#2018-10-12|1055.92
#2018-10-15|1066.31
#2018-10-16|1073.63
#2018-10-17|1068.86
#2018-10-18|1050.71
#2018-10-19|1039.40
#2018-10-22|1035.41
#2018-10-23|1010.00
#2018-10-24| 986.45
#2018-10-25| 992.91
#2018-10-26| 986.97
#2018-10-29| 996.37
#2018-10-30| 986.71
#2018-10-31|1015.34
#2018-11-01|1041.67
#2018-11-02|1044.66
#2018-11-05|1050.20
#2018-11-06|1040.90
#2018-11-07|1055.28
#2018-11-08|1059.43
#2018-11-09|1019.11
#2018-11-12| 998.84
#2018-11-13| 997.58
#2018-11-14| 988.56
#2018-11-15| 995.56
#2018-11-16|1009.45
#2018-11-19|1013.66
#2018-11-20| 988.10
#2018-11-21| 999.01
#2018-11-22| 986.87
#2018-11-23| 963.71
#2018-11-26| 966.60
#2018-11-27| 946.41
#2018-11-28| 950.41
#2018-11-29| 968.31
#2018-11-30| 954.52
#2018-12-03| 985.40
#2018-12-04| 976.49
#2018-12-05| 960.27
#2018-12-06| 929.48
#2018-12-07| 941.01
#2018-12-10| 913.85
#2018-12-11| 935.33
#2018-12-12| 964.69
#2018-12-13| 966.97
#2018-12-14| 952.03
#2018-12-17| 960.87
#2018-12-18| 955.54
#2018-12-19| 972.85
#2018-12-20| 948.64
#2018-12-21| 954.13
#2018-12-24| 952.04
#2018-12-25| 950.82
#2018-12-26| 948.82
#2018-12-27| 935.10
#2018-12-28| 953.02
#2018-12-31| 958.52
#2019-01-01| 958.52
#2019-01-02| 940.48
#2019-01-03| 924.11
#2019-01-04| 970.12
#2019-01-07| 983.94
#2019-01-08| 983.97
#2019-01-09|1004.70
#2019-01-10|1007.62
#2019-01-11|1007.12
#2019-01-14|1004.86
#2019-01-15|1005.09
#2019-01-16|1006.69
#2019-01-17|1011.67
#2019-01-18|1026.62
#2019-01-21|1021.33
#2019-01-22|1010.07
#2019-01-23|1008.40
#2019-01-24|1010.88
#2019-01-25|1043.50
#2019-01-28|1038.84
#2019-01-29|1050.51
#2019-01-30|1065.58
#2019-01-31|1081.20
#2019-02-01|1085.98
#2019-02-04|1081.26
#2019-02-05|1083.76
#2019-02-06|1087.16
#2019-02-07|1065.75
#2019-02-08|1052.00
#2019-02-11|1048.50
#2019-02-12|1054.40
#2019-02-13|1068.99
#2019-02-14|1058.85
#2019-02-15|1077.39
#2019-02-18|1083.84
#2019-02-19|1091.00
#2019-02-20|1116.35
#2019-02-21|1100.00
#2019-02-22|1115.86
#2019-02-25|1116.13
#2019-02-26|1123.91
#2019-02-27|1127.27
#2019-02-28|1105.02
#2019-03-01|1105.42
#2019-03-04|1101.09
#2019-03-05|1097.92
#2019-03-06|1109.55
#2019-03-07|1088.76
#2019-03-08|1073.47
#2019-03-11|1085.85
#2019-03-12|1092.07
#2019-03-13|1103.84
#2019-03-14|1102.86
#2019-03-15|1106.51
#2019-03-18|1125.06
#2019-03-19|1141.08
#2019-03-20|1124.68
#2019-03-21|1128.40
#2019-03-22|1107.97
#2019-03-25|1108.90
#2019-03-26|1108.82
#2019-03-27|1104.80
#2019-03-28|1099.22
#2019-03-29|1115.53
#2019-04-01|1151.12
#2019-04-02|1151.62
#2019-04-03|1177.02
#2019-04-04|1164.37
#2019-04-05|1175.16
#2019-04-08|1182.50
#2019-04-09|1178.71
#2019-04-10|1185.13
#2019-04-11|1169.98
#2019-04-12|1187.53
#2019-04-15|1177.34
#2019-04-16|1176.56
#2019-04-17|1171.09
#2019-04-18|1168.37
#2019-04-19|1168.49
#2019-04-22|1166.55
#2019-04-23|1161.19
#2019-04-24|1145.90
#2019-04-25|1135.46
#2019-04-26|1127.32
#2019-04-29|1123.25
#2019-04-30|1113.55
#2019-05-01|1112.17
#2019-05-02|1089.75
#2019-05-03|1104.41
#2019-05-06|1097.71
#2019-05-07|1076.94
#2019-05-08|1073.37
#2019-05-09|1053.49
#2019-05-10|1058.35
#2019-05-13|1033.29
#2019-05-14|1047.58
#2019-05-15|1046.06
#2019-05-16|1055.76
#2019-05-17|1049.57
#2019-05-20|1039.72
#2019-05-21|1047.60
#2019-05-22|1037.13
#2019-05-23|1015.18
#2019-05-24|1027.91
#2019-05-27|1027.68
#2019-05-28|1032.88
#2019-05-29|1014.10
#2019-05-30|1017.24
#2019-05-31|1009.04
#2019-06-03|1021.61
#2019-06-04|1034.34
#2019-06-05|1030.05
#2019-06-06|1030.71
#2019-06-07|1041.39
#2019-06-10|1048.98
#2019-06-11|1075.64
#2019-06-12|1075.65
#2019-06-13|1087.76
#2019-06-14|1076.74
#2019-06-17|1071.26
#2019-06-18|1093.74
#2019-06-19|1084.39
#2019-06-20|1103.07
#2019-06-21|1106.55
#2019-06-24|1110.26
#2019-06-25|1118.45
#2019-06-26|1122.53
#2019-06-27|1117.78
#2019-06-28|1133.21
#2019-07-01|1136.66
#2019-07-02|1132.71
#2019-07-03|1128.61
#2019-07-04|1120.43
#2019-07-05|1093.72
#2019-07-08|1106.91
#2019-07-09|1084.49
#2019-07-10|1096.48
#2019-07-11|1089.52
#2019-07-12|1093.77
#2019-07-15|1103.15
#2019-07-16|1105.02
#2019-07-17|1098.31
#2019-07-18|1091.02
#2019-07-19|1103.41
#2019-07-22|1106.90
#2019-07-23|1117.61
#2019-07-24|1106.41
#2019-07-25|1100.99
#2019-07-26|1083.92
#2019-07-29|1084.97
#2019-07-30|1074.87
#2019-07-31|1069.69
#2019-08-01|1032.63
#2019-08-02| 995.71
#2019-08-05| 980.46
#2019-08-06| 974.52
#2019-08-07| 971.69
#2019-08-08| 995.51
#2019-08-09| 973.88
#2019-08-12| 972.15
#2019-08-13| 980.33
#2019-08-14| 956.30
#2019-08-15| 944.46
#2019-08-16| 947.54
#2019-08-19| 963.23
#2019-08-20| 956.08
#2019-08-21| 961.64
#2019-08-22| 963.32
#2019-08-23| 958.49
#2019-08-26| 958.05
#2019-08-27| 961.99
#2019-08-28| 968.11
#2019-08-29| 982.42
#2019-08-30|1001.41
#2019-09-02| 992.85
#2019-09-03| 989.50
#2019-09-04|1016.77
#2019-09-05|1031.93
#2019-09-06|1035.66
#2019-09-09|1037.17
#2019-09-10|1047.43
#2019-09-11|1054.56
#2019-09-12|1066.08
#2019-09-13|1089.36
#2019-09-16|1075.57
#2019-09-17|1064.37
#2019-09-18|1065.10
#2019-09-19|1059.48
#2019-09-20|1057.08
#2019-09-23|1043.00
#2019-09-24|1027.93
#2019-09-25|1026.74
#2019-09-26|1021.54
#2019-09-27|1032.09
#2019-09-30|1025.28
#2019-10-01|1015.27
#2019-10-02| 993.16
#2019-10-03| 992.67
#2019-10-04| 993.83
#2019-10-07|1004.01
#2019-10-08| 992.50
#2019-10-09| 998.38
#2019-10-10|1023.97
#2019-10-11|1062.83
#2019-10-14|1040.48
#2019-10-15|1044.49
#2019-10-16|1041.65
#2019-10-17|1042.71
#2019-10-18|1048.41
#2019-10-21|1067.20
#2019-10-22|1060.89
#2019-10-23|1070.88
#2019-10-24|1076.83
#2019-10-25|1086.13
#2019-10-28|1098.71
#2019-10-29|1097.81
#2019-10-30|1088.39
#2019-10-31|1081.33
#2019-11-01|1111.33
#2019-11-04|1135.83
#2019-11-05|1140.24
#2019-11-06|1138.50
#2019-11-07|1145.32
#2019-11-08|1126.35
#2019-11-11|1111.76
#2019-11-12|1110.67
#2019-11-13|1104.93
#2019-11-14|1100.56
#2019-11-15|1116.81
#2019-11-18|1112.61
#2019-11-19|1118.21
#2019-11-20|1114.71
#2019-11-21|1101.89
#2019-11-22|1112.27
#2019-11-25|1119.67
#2019-11-26|1118.31
#2019-11-27|1116.05
#2019-11-28|1118.50
#2019-11-29|1108.46
#2019-12-02|1111.98
#2019-12-03|1104.12
#2019-12-04|1121.15
#2019-12-05|1108.60
#2019-12-06|1123.77
#2019-12-09|1132.83
#2019-12-10|1132.20
#2019-12-11|1146.53
#2019-12-12|1164.55
#2019-12-13|1174.51
#2019-12-16|1194.57
#2019-12-17|1188.29
#2019-12-18|1184.70
#2019-12-19|1187.32
#2019-12-20|1185.98
#2019-12-23|1179.44
#2019-12-24|1186.39
#2019-12-25|1187.45
#2019-12-26|1188.40
#2019-12-27|1203.30
#2019-12-30|1200.00
#2019-12-31|1206.58
#2020-01-01|1206.58
#2020-01-02|1214.51
#2020-01-03|1204.15
#2020-01-06|1196.79
#2020-01-07|1193.43
#2020-01-08|1199.98
#2020-01-09|1187.93
#2020-01-10|1192.62
#2020-01-13|1199.09
#2020-01-14|1191.60
#2020-01-15|1186.72
#2020-01-16|1195.92
#2020-01-17|1215.08
#2020-01-20|1218.77
#2020-01-21|1199.64
#2020-01-22|1200.24
#2020-01-23|1167.28
#2020-01-24|1168.61
#2020-01-27|1123.40
#2020-01-28|1130.62
#2020-01-29|1134.48
#2020-01-30|1131.00
#2020-01-31|1117.67
#2020-02-03|1106.69
#2020-02-04|1141.11
#2020-02-05|1155.72
#2020-02-06|1157.04
#2020-02-07|1135.98
#2020-02-10|1128.25
#2020-02-11|1146.29
#2020-02-12|1166.12
#2020-02-13|1159.53
#2020-02-14|1153.50
#2020-02-17|1160.30
#2020-02-18|1142.30
#2020-02-19|1159.64
#2020-02-20|1154.71
#2020-02-21|1159.28
#2020-02-24|1100.78
#2020-02-25|1085.29
#2020-02-26|1082.66
#2020-02-27|1036.68
#2020-02-28| 981.28
#2020-03-02| 999.65
#2020-03-03|1029.36
#2020-03-04|1039.44
#2020-03-05|1019.29
#2020-03-06| 992.77
#2020-03-09| 902.33
#2020-03-10| 898.39
#2020-03-11| 883.79
#2020-03-12| 746.86
#2020-03-13| 778.18
#2020-03-16| 745.51
#2020-03-17| 759.54
#2020-03-18| 694.41
#2020-03-19| 678.76
#2020-03-20| 701.30
#2020-03-23| 673.62
#2020-03-24| 777.30
#2020-03-25| 818.84
#2020-03-26| 839.37
#2020-03-27| 800.40
#2020-03-30| 807.99
#2020-03-31| 830.47
#2020-04-01| 799.49
#2020-04-02| 814.79
#2020-04-03| 800.35
#2020-04-06| 832.17
#2020-04-07| 871.06
#2020-04-08| 864.06
#2020-04-09| 901.34
#2020-04-10| 899.65
#2020-04-13| 895.98
#2020-04-14| 919.72
#2020-04-15| 865.44
#2020-04-16| 861.36
#2020-04-17| 889.76
#2020-04-20| 891.89
#2020-04-21| 841.73
#2020-04-22| 871.47
#2020-04-23| 902.22
#2020-04-24| 890.10
#2020-04-27| 901.09
#2020-04-28| 910.59
#2020-04-29| 952.56
#2020-04-30| 928.82
#2020-05-01| 906.80
#2020-05-04| 888.21
#2020-05-05| 900.44
#2020-05-06| 894.06
#2020-05-07| 912.27
#2020-05-08| 930.38
#2020-05-11| 905.76
#2020-05-12| 914.11
#2020-05-13| 888.56
#2020-05-14| 879.83
#2020-05-15| 903.29
#2020-05-18| 970.54
#2020-05-19| 984.55
#2020-05-20| 999.17
#2020-05-21| 978.69
#2020-05-22| 972.42
#2020-05-25| 975.58
#2020-05-26| 993.04
#2020-05-27| 993.79
#2020-05-28|1018.48
#2020-05-29|1011.75
#2020-06-01|1033.57
#2020-06-02|1063.35
#2020-06-03|1077.03
#2020-06-04|1070.97
#2020-06-05|1096.75
#2020-06-08|1098.60
#2020-06-09|1093.34
#2020-06-10|1087.87
#2020-06-11|1051.78
#2020-06-12|1054.62
#2020-06-15|1031.97
#2020-06-16|1056.70
#2020-06-17|1059.55
#2020-06-18|1041.23
#2020-06-19|1045.86
#2020-06-22|1053.55
#2020-06-23|1088.15
#2020-06-24|1055.09
#2020-06-25|1052.27
#2020-06-26|1042.75
#2020-06-29|1051.13
#2020-06-30|1056.97
#2020-07-01|1049.83
#2020-07-02|1070.75
#2020-07-03|1057.06
#2020-07-06|1080.19
#2020-07-07|1084.67
#2020-07-08|1096.44
#2020-07-09|1092.20
#2020-07-10|1101.24
#2020-07-13|1121.45
#2020-07-14|1118.12
#2020-07-15|1134.29
#2020-07-16|1130.17
#2020-07-17|1142.69
#2020-07-20|1157.66
#2020-07-21|1154.55
#2020-07-22|1152.50
#2020-07-23|1168.43
#2020-07-24|1162.87
#2020-07-27|1202.03
#2020-07-28|1188.02
#2020-07-29|1185.04
#2020-07-30|1150.83
#2020-07-31|1145.77
#2020-08-03|1164.79
#2020-08-04|1166.55
#2020-08-05|1226.31
#2020-08-06|1201.35
#2020-08-07|1176.63
#2020-08-10|1184.36
#2020-08-11|1188.71
#2020-08-12|1207.33
#2020-08-13|1200.68
#2020-08-14|1188.77
#2020-08-17|1209.63
#2020-08-18|1210.42
#2020-08-19|1209.61
#2020-08-20|1171.93
#2020-08-21|1167.81
#2020-08-24|1187.49
#2020-08-25|1171.07
#2020-08-26|1192.20
#2020-08-27|1173.79
#2020-08-28|1197.07
#2020-08-31|1200.81
#2020-09-01|1213.66
#2020-09-02|1199.12
#2020-09-03|1173.13
#2020-09-04|1185.77
#2020-09-07|1205.58
#2020-09-08|1187.46
#2020-09-09|1205.25
#2020-09-10|1201.50
#2020-09-11|1219.68
#2020-09-14|1227.10
#2020-09-15|1243.06
#2020-09-16|1256.48
#2020-09-17|1236.45
#2020-09-18|1237.66
#2020-09-21|1168.28
#2020-09-22|1158.60
#2020-09-23|1153.83
#2020-09-24|1141.26
#2020-09-25|1133.89
#2020-09-28|1150.89
#2020-09-29|1158.07
#2020-09-30|1158.53
#2020-10-01|1157.20
#2020-10-02|1163.31
#2020-10-05|1176.15
#2020-10-06|1169.41
#2020-10-07|1178.51
#2020-10-08|1180.04
#2020-10-09|1207.86
#2020-10-12|1208.80
#2020-10-13|1192.70
#2020-10-14|1205.94
#2020-10-15|1177.23
#2020-10-16|1189.19
#2020-10-19|1193.91
#2020-10-20|1191.92
#2020-10-21|1203.72
#2020-10-22|1187.04
#2020-10-23|1186.05
#2020-10-26|1168.00
#2020-10-27|1151.23
#2020-10-28|1100.05
#2020-10-29|1092.91
#2020-10-30|1096.34
#2020-11-02|1109.85
#2020-11-03|1149.30
#2020-11-04|1149.15
#2020-11-05|1179.47
#2020-11-06|1207.24
#2020-11-09|1222.73
#2020-11-10|1246.70
#2020-11-11|1237.50
#2020-11-12|1228.45
#2020-11-13|1232.94
#2020-11-16|1263.98
#2020-11-17|1258.21
#2020-11-18|1269.55
#2020-11-19|1245.19
#2020-11-20|1263.36
#2020-11-23|1271.02
#2020-11-24|1314.66
#2020-11-25|1312.24
#2020-11-26|1311.78
#2020-11-27|1319.93
#2020-11-30|1297.57
#2020-12-01|1347.98
#2020-12-02|1374.99
#2020-12-03|1409.05
#2020-12-04|1421.61
#2020-12-07|1426.33
#2020-12-08|1427.17
#2020-12-09|1423.94
#2020-12-10|1433.85
#2020-12-11|1420.13
#2020-12-14|1424.86
#2020-12-15|1454.90
#2020-12-16|1463.73
#2020-12-17|1492.71
#2020-12-18|1487.06
#2020-12-21|1451.77
#2020-12-22|1448.47
#2020-12-23|1472.74
#2020-12-24|1474.85
#2020-12-25|1475.24
#2020-12-28|1478.52
#2020-12-29|1488.47
#2020-12-30|1491.02
#2020-12-31|1483.05
#2021-01-01|1483.05
#2021-01-04|1540.32
#2021-01-05|1544.90
#2021-01-06|1592.78
#2021-01-07|1623.04
#2021-01-08|1626.81
#2021-01-11|1591.66
#2021-01-12|1604.54
#2021-01-13|1599.32
#2021-01-14|1622.43
#2021-01-15|1573.93
#2021-01-18|1581.10
#2021-01-19|1574.55
#2021-01-20|1603.89
#2021-01-21|1611.73
#2021-01-22|1583.04
#2021-01-25|1556.22
#2021-01-26|1568.56
#2021-01-27|1504.65
#2021-01-28|1525.88
#2021-01-29|1510.41
#2021-02-01|1527.30
#2021-02-02|1517.65
#2021-02-03|1520.48
#2021-02-04|1519.28
#2021-02-05|1540.35
#2021-02-08|1574.64
#2021-02-09|1573.95
#2021-02-10|1606.23
#2021-02-11|1608.15
#2021-02-12|1610.59
#2021-02-15|1671.53
#2021-02-16|1678.48
#2021-02-17|1650.48
#2021-02-18|1650.22
#2021-02-19|1699.62
#2021-02-22|1695.13
#2021-02-23|1688.98
#2021-02-24|1700.01
#2021-02-25|1728.34
#2021-02-26|1654.02
#2021-03-01|1689.18
#2021-03-02|1710.45
#2021-03-03|1719.24
#2021-03-04|1674.25
#2021-03-05|1648.81
#2021-03-08|1688.93
#2021-03-09|1678.93
#2021-03-10|1668.11
#2021-03-11|1706.43
#2021-03-12|1696.13
#2021-03-15|1678.86
#2021-03-16|1681.31
#2021-03-17|1649.09
#2021-03-18|1686.34
#2021-03-19|1655.74
#2021-03-22|1640.28
#2021-03-23|1607.30
#2021-03-24|1612.06
#2021-03-25|1583.28
#2021-03-26|1647.23
#2021-03-29|1639.32
#2021-03-30|1654.02
#2021-03-31|1658.69
#2021-04-01|1666.92
#2021-04-02|1667.68
#2021-04-05|1674.61
#2021-04-06|1702.99
#2021-04-07|1710.15
#2021-04-08|1718.14
#2021-04-09|1705.89
#2021-04-12|1692.07
#2021-04-13|1705.47
#2021-04-14|1743.74
#2021-04-15|1769.26
#2021-04-16|1793.69
#2021-04-19|1798.90
#2021-04-20|1756.92
#2021-04-21|1770.03
#2021-04-22|1773.80
#2021-04-23|1793.04
#2021-04-26|1826.39
#2021-04-27|1807.77
#2021-04-28|1804.99
#2021-04-29|1797.65
#2021-04-30|1756.38
#2021-05-03|1771.83
#2021-05-04|1763.28
#2021-05-05|1826.97
#2021-05-06|1846.22
#2021-05-07|1888.03
#2021-05-10|1922.22
#2021-05-11|1891.73
#2021-05-12|1890.66
#2021-05-13|1843.81
#2021-05-14|1840.69
#2021-05-17|1861.02
#2021-05-18|1875.22
#2021-05-19|1810.57
#2021-05-20|1812.80
#2021-05-21|1806.61
#2021-05-24|1804.25
#2021-05-25|1782.32
#2021-05-26|1777.72
#2021-05-27|1819.09
#2021-05-28|1815.65
#2021-05-31|1828.71
#2021-06-01|1870.09
#2021-06-02|1876.46
#2021-06-03|1835.67
#2021-06-04|1855.09
#2021-06-07|1832.66
#2021-06-08|1835.16
#2021-06-09|1810.70
#2021-06-10|1809.60
#2021-06-11|1829.16
#2021-06-14|1821.49
#2021-06-15|1782.18
#2021-06-16|1780.16
#2021-06-17|1706.78
#2021-06-18|1656.78
#2021-06-21|1679.26
#2021-06-22|1692.76
#2021-06-23|1718.32
#2021-06-24|1728.97
#2021-06-25|1745.06
#2021-06-28|1726.90
#2021-06-29|1726.50
#2021-06-30|1713.29
#2021-07-01|1719.70
#2021-07-02|1732.19
#2021-07-05|1757.31
#2021-07-06|1713.77
#2021-07-07|1744.37
#2021-07-08|1703.17
#2021-07-09|1761.61
#2021-07-12|1764.68
#2021-07-13|1764.88
#2021-07-14|1780.82
#2021-07-15|1780.31
#2021-07-16|1735.43
#2021-07-19|1676.12
#2021-07-20|1693.94
#2021-07-21|1738.30
#2021-07-22|1741.70
#2021-07-23|1757.06
#2021-07-26|1808.33
#2021-07-27|1810.07
#2021-07-28|1822.66
#2021-07-29|1876.40
#2021-07-30|1839.12
#2021-08-02|1856.59
#2021-08-03|1874.06
#2021-08-04|1885.52
#2021-08-05|1840.03
#2021-08-06|1818.78
#2021-08-09|1818.22
#2021-08-10|1827.56
#2021-08-11|1851.15
#2021-08-12|1836.30
#2021-08-13|1847.15
#2021-08-16|1819.22
#2021-08-17|1804.90
#2021-08-18|1768.88
#2021-08-19|1703.49
#2021-08-20|1693.67
#2021-08-23|1731.73
#2021-08-24|1765.23
#2021-08-25|1768.35
#2021-08-26|1748.96
#2021-08-27|1788.19
#2021-08-30|1792.53
#2021-08-31|1779.59
#2021-09-01|1777.47
#2021-09-02|1788.40
#2021-09-03|1803.60
#2021-09-06|1798.00
#2021-09-07|1791.67
#2021-09-08|1763.60
#2021-09-09|1750.89
#2021-09-10|1769.41
#2021-09-13|1770.79
#2021-09-14|1739.75
#2021-09-15|1744.06
#2021-09-16|1691.57
#2021-09-17|1638.78
#2021-09-20|1582.09
#2021-09-21|1575.79
#2021-09-22|1622.71
#2021-09-23|1639.14
#2021-09-24|1618.69
#2021-09-27|1618.54
#2021-09-28|1585.95
#2021-09-29|1581.61
#2021-09-30|1606.20
#2021-10-01|1588.52
#2021-10-04|1597.28
#2021-10-05|1607.68
#2021-10-06|1578.16
#2021-10-07|1635.41
#2021-10-08|1647.97
#2021-10-11|1688.70
#2021-10-12|1679.84
#2021-10-13|1685.04
#2021-10-14|1733.13
#2021-10-15|1747.82
#2021-10-18|1736.13
#2021-10-19|1748.86
#2021-10-20|1736.14
#2021-10-21|1692.25
#2021-10-22|1699.10
#2021-10-25|1719.34
#2021-10-26|1716.27
#2021-10-27|1686.18
#2021-10-28|1694.23
#2021-10-29|1671.22
#2021-11-01|1681.07
#2021-11-02|1640.20
#2021-11-03|1649.11
#2021-11-04|1641.73
#2021-11-05|1634.91
#2021-11-08|1664.02
#2021-11-09|1647.20
#2021-11-10|1645.24
#2021-11-11|1697.55
#2021-11-12|1681.19
#2021-11-15|1668.61
#2021-11-16|1658.90
#2021-11-17|1670.92
#2021-11-18|1647.13
#2021-11-19|1644.34
#2021-11-22|1815.41
#2021-11-23|1653.47
#2021-11-24|1643.88
#2021-11-25|1640.96
#2021-11-26|1576.31
#2021-11-29|1598.51
#2021-11-30|1609.22
#2021-12-01|1654.08
#2021-12-02|1642.24
#2021-12-03|1603.86
#2021-12-06|1621.19
#2021-12-07|1679.05
#2021-12-08|1670.23
#2021-12-09|1659.43
#2021-12-10|1648.03
#2021-12-13|1631.02
#2021-12-14|1646.91
#2021-12-15|1621.22
#2021-12-16|1668.91
#2021-12-17|1673.09
#2021-12-20|1636.01
#2021-12-21|1670.61
#2021-12-22|1689.35
#2021-12-23|1708.12
#2021-12-24|1707.47
#2021-12-27|1713.78
#2021-12-28|1715.84
#2021-12-29|1723.94
#2021-12-30|1724.17
#2021-12-31|1727.45
#2022-01-03|1722.14
#2022-01-04|1756.29
#2022-01-05|1782.72
#2022-01-06|1757.80
#2022-01-07|1791.96
#2022-01-10|1770.07
#2022-01-11|1796.30
#2022-01-12|1860.32
#2022-01-13|1869.69
#2022-01-14|1837.47
#2022-01-17|1842.50
#2022-01-18|1817.11
#2022-01-19|1869.97
#2022-01-20|1882.57
#2022-01-21|1824.12
#2022-01-24|1722.46
#2022-01-25|1743.62
#2022-01-26|1790.82
#2022-01-27|1780.32
#2022-01-28|1735.58
#2022-01-31|1728.88
#2022-02-01|1784.95
#2022-02-02|1790.84
#2022-02-03|1788.47
#2022-02-04|1778.40
#2022-02-07|1806.58
#2022-02-08|1843.25
#2022-02-09|1872.69
#2022-02-10|1895.34
#2022-02-11|1873.45
#2022-02-14|1856.66
#2022-02-15|1857.94
#2022-02-16|1888.44
#2022-02-17|1864.56
#2022-02-18|1863.46
#2022-02-21|1837.50
#2022-02-22|1854.01
#2022-02-23|1838.42
#2022-02-24|1733.98
#2022-02-25|1836.24
#2022-02-28|1823.32
#2022-03-01|1825.99
#2022-03-02|1844.15
#2022-03-03|1851.41
#2022-03-04|1773.43
#2022-03-07|1757.43
#2022-03-08|1678.96
#2022-03-09|1679.31
#2022-03-10|1716.84
#2022-03-11|1729.19
#2022-03-14|1681.70
#2022-03-15|1649.38
#2022-03-16|1702.82
#2022-03-17|1743.49
#2022-03-18|1738.28
#2022-03-21|1799.16
#2022-03-22|1804.33
#2022-03-23|1815.96
#2022-03-24|1821.91
#2022-03-25|1821.50
#2022-03-28|1784.40
#2022-03-29|1770.50
#2022-03-30|1827.61
#2022-03-31|1812.28
#2022-04-01|1833.53
#2022-04-04|1821.98
#2022-04-05|1828.59
#2022-04-06|1800.40
#2022-04-07|1789.36
#2022-04-08|1829.05
#2022-04-11|1813.30
#2022-04-12|1827.88
#2022-04-13|1837.96
#2022-04-14|1837.10
#2022-04-15|1837.26
#2022-04-18|1834.32
#2022-04-19|1829.61
#2022-04-20|1802.07
#2022-04-21|1758.41
#2022-04-22|1681.15
#2022-04-25|1577.20
#2022-04-26|1586.61
#2022-04-27|1624.90
#2022-04-28|1610.60
#2022-04-29|1661.35
#2022-05-02|1638.36
#2022-05-03|1634.58
#2022-05-04|1604.91
#2022-05-05|1583.30
#2022-05-06|1568.80
#2022-05-09|1494.63
#2022-05-10|1492.82
#2022-05-11|1540.37
#2022-05-12|1472.11
#2022-05-13|1501.60
#2022-05-16|1523.21
#2022-05-17|1588.68
#2022-05-18|1566.27
#2022-05-19|1575.58
#2022-05-20|1583.36
#2022-05-23|1640.08
#2022-05-24|1634.24
#2022-05-25|1645.53
#2022-05-26|1661.52
#2022-05-27|1689.48
#2022-05-30|1711.19
#2022-05-31|1684.45
#2022-06-01|1665.04
#2022-06-02|1686.91
#2022-06-03|1677.37
#2022-06-06|1713.18
#2022-06-07|1729.33
#2022-06-08|1716.17
#2022-06-09|1667.99
#2022-06-10|1580.01
#2022-06-13|1505.70
#2022-06-14|1479.16
#2022-06-15|1513.05
#2022-06-16|1478.95
#2022-06-17|1445.55
#2022-06-20|1463.29
#2022-06-21|1488.10
#2022-06-22|1421.49
#2022-06-23|1378.51
#2022-06-24|1390.92
#2022-06-27|1421.29
#2022-06-28|1423.74
#2022-06-29|1398.72
#2022-06-30|1348.96
#2022-07-01|1306.46
#2022-07-04|1333.81
#2022-07-05|1240.21
#2022-07-06|1253.91
#2022-07-07|1312.92
#2022-07-08|1321.10
#2022-07-11|1281.29
#2022-07-12|1277.86
#2022-07-13|1272.57
#2022-07-14|1207.57
#2022-07-15|1228.00
#2022-07-18|1279.59
#2022-07-19|1290.18
#2022-07-20|1289.89
#2022-07-21|1282.35
#2022-07-22|1302.10
#2022-07-25|1312.32
#2022-07-26|1308.50
#2022-07-27|1315.83
#2022-07-28|1346.67
#2022-07-29|1383.93
#2022-08-01|1380.14
#2022-08-02|1352.34
#2022-08-03|1338.44
#2022-08-04|1363.07
#2022-08-05|1372.56
#2022-08-08|1398.34
#2022-08-09|1390.61
#2022-08-10|1433.16
#2022-08-11|1439.70
#2022-08-12|1420.47
#2022-08-15|1390.60
#2022-08-16|1428.90
#2022-08-17|1407.61
#2022-08-18|1421.43
#2022-08-19|1377.88
#2022-08-22|1371.81
#2022-08-23|1408.59
#2022-08-24|1389.55
#2022-08-25|1403.69
#2022-08-26|1397.94
#2022-08-29|1380.61
#2022-08-30|1338.91
#2022-08-31|1332.37
#2022-09-01|1271.72
#2022-09-02|1312.36
#2022-09-05|1309.98
#2022-09-06|1320.77
#2022-09-07|1300.29
#2022-09-08|1317.34
#2022-09-09|1368.63
#2022-09-12|1413.54
#2022-09-13|1376.39
#2022-09-14|1347.15
#2022-09-15|1336.78
#2022-09-16|1324.41
#2022-09-19|1320.71
#2022-09-20|1299.48
#2022-09-21|1295.66
#2022-09-22|1290.49
#2022-09-23|1204.06
#2022-09-26|1189.37
#2022-09-27|1207.05
#2022-09-28|1220.92
#2022-09-29|1246.17
#2022-09-30|1264.40
#2022-10-03|1298.70
#2022-10-04|1363.15
#2022-10-05|1333.85
#2022-10-06|1316.52
#2022-10-07|1299.66
#2022-10-10|1291.59
#2022-10-11|1278.71
#2022-10-12|1267.34
#2022-10-13|1276.85
#2022-10-14|1272.18
#2022-10-17|1313.48
#2022-10-18|1298.66
#2022-10-19|1274.99
#2022-10-20|1292.61
#2022-10-21|1296.62
#2022-10-24|1308.26
#2022-10-25|1323.36
#2022-10-26|1373.69
#2022-10-27|1350.09
#2022-10-28|1316.68
#2022-10-31|1306.62
#2022-11-01|1345.01
#2022-11-02|1324.83
#2022-11-03|1296.16
#2022-11-04|1390.51
#2022-11-07|1422.86
#2022-11-08|1443.78
#2022-11-09|1425.48
#2022-11-10|1471.40
#2022-11-11|1527.80
#2022-11-14|1525.47
#2022-11-15|1544.10
#2022-11-16|1521.81
#2022-11-17|1488.79
#2022-11-18|1505.78
#2022-11-21|1466.61
#2022-11-22|1508.27
#2022-11-23|1545.44
#2022-11-24|1564.31
#2022-11-25|1553.10
#2022-11-28|1538.63
#2022-11-29|1568.72
#2022-11-30|1583.56
#2022-12-01|1613.74
#2022-12-02|1604.74
#2022-12-05|1621.32
#2022-12-06|1615.45
#2022-12-07|1594.74
#2022-12-08|1620.26
#2022-12-09|1624.53
#2022-12-12|1592.97
#2022-12-13|1637.88
#2022-12-14|1606.68
#2022-12-15|1568.53
#2022-12-16|1548.70
#2022-12-19|1557.34
#2022-12-20|1575.73
#2022-12-21|1609.72
#2022-12-22|1586.21
#2022-12-23|1603.10
#2022-12-26|1603.49
#2022-12-27|1600.35
#2022-12-28|1605.88
#2022-12-29|1608.50
#2022-12-30|1589.26
#2023-01-02|1602.07
#2023-01-03|1598.97
#2023-01-04|1581.60
#2023-01-05|1591.48
#2023-01-06|1646.72
#2023-01-09|1699.38
#2023-01-10|1676.24
#2023-01-11|1683.78
#2023-01-12|1719.26
#2023-01-13|1732.57
#2023-01-16|1714.76
#2023-01-17|1722.20
#2023-01-18|1765.34
#2023-01-19|1720.81
#2023-01-20|1740.44
#2023-01-23|1756.40
#2023-01-24|1742.48
#2023-01-25|1745.12
#2023-01-26|1741.94
#2023-01-27|1732.91
#2023-01-30|1728.12
#2023-01-31|1702.28
#2023-02-01|1701.94
#2023-02-02|1709.04
#2023-02-03|1702.64
#2023-02-06|1660.22
#2023-02-07|1670.10
#2023-02-08|1663.43
#2023-02-09|1666.62
#2023-02-10|1614.88
#2023-02-13|1632.71
#2023-02-14|1636.37
#2023-02-15|1614.24
#2023-02-16|1626.63
#2023-02-17|1617.53
#2023-02-20|1655.57
#2023-02-21|1631.79
#2023-02-22|1587.40
#2023-02-23|1566.34
#2023-02-24|1520.03
#2023-02-27|1542.26
#2023-02-28|1558.78
#2023-03-01|1598.25
#2023-03-02|1590.20
#2023-03-03|1621.76
#2023-03-06|1593.79
#2023-03-07|1540.83
#2023-03-08|1551.77
#2023-03-09|1529.64
#2023-03-10|1537.99
#2023-03-13|1520.33
#2023-03-14|1534.07
#2023-03-15|1427.09
#2023-03-16|1438.41
#2023-03-17|1439.79
#2023-03-20|1487.06
#2023-03-21|1491.24
#2023-03-22|1495.92
#2023-03-23|1509.79
#2023-03-24|1476.49
#2023-03-27|1484.58
#2023-03-28|1514.91
#2023-03-29|1533.02
#2023-03-30|1562.32
#2023-03-31|1557.20
#2023-04-03|1545.10
#2023-04-04|1552.49
#2023-04-05|1527.18
#2023-04-06|1527.80
#2023-04-07|1527.89
#2023-04-10|1516.29
#2023-04-11|1577.44
#2023-04-12|1582.07
#2023-04-13|1609.47
#2023-04-14|1590.12
#2023-04-17|1589.82
#2023-04-18|1625.81
#2023-04-19|1604.02
#2023-04-20|1601.53
#2023-04-21|1549.09
#2023-04-24|1551.20
#2023-04-25|1502.94
#2023-04-26|1520.07
#2023-04-27|1518.40
#2023-04-28|1529.35
#2023-05-01|1522.92
#2023-05-02|1498.10
#2023-05-03|1524.06
#2023-05-04|1509.69
#2023-05-05|1535.64
#2023-05-08|1546.93
#2023-05-09|1537.89
#2023-05-10|1525.73
#2023-05-11|1481.62
#2023-05-12|1479.61
#2023-05-15|1495.10
#2023-05-16|1481.74
#2023-05-17|1482.08
#2023-05-18|1464.01
#2023-05-19|1474.36
#2023-05-22|1472.56
#2023-05-23|1459.52
#2023-05-24|1425.59
#2023-05-25|1411.73
#2023-05-26|1436.11
#2023-05-29|1436.40
#2023-05-30|1420.78
#2023-05-31|1402.99
#2023-06-01|1437.49
#2023-06-02|1486.06
#2023-06-05|1477.06
#2023-06-06|1482.15
#2023-06-07|1495.57
#2023-06-08|1504.34
#2023-06-09|1504.59
#2023-06-12|1488.12
#2023-06-13|1531.31
#2023-06-14|1568.15
#2023-06-15|1569.09
#2023-06-16|1565.38
#2023-06-19|1535.53
#2023-06-20|1495.48
#2023-06-21|1477.99
#2023-06-22|1467.31
#2023-06-23|1437.31
#2023-06-26|1448.89
#2023-06-27|1450.69
#2023-06-28|1427.64
#2023-06-29|1429.11
#2023-06-30|1442.84
#2023-07-03|1472.63
#2023-07-04|1476.42
#2023-07-05|1456.90
#2023-07-06|1402.99
#2023-07-07|1431.53
#2023-07-10|1426.47
#2023-07-11|1455.86
#2023-07-12|1525.98
#2023-07-13|1562.01
#2023-07-14|1557.35
#2023-07-17|1526.86
#2023-07-18|1539.52
#2023-07-19|1519.51
#2023-07-20|1531.94
#2023-07-21|1507.83
#2023-07-24|1513.38
#2023-07-25|1558.62
#2023-07-26|1537.71
#2023-07-27|1527.30
#2023-07-28|1519.34
#2023-07-31|1534.48
#2023-08-01|1500.00
#2023-08-02|1452.59
#2023-08-03|1451.70
#2023-08-04|1467.49
#2023-08-07|1452.80
#2023-08-08|1421.75
#2023-08-09|1437.80
#2023-08-10|1442.15
#2023-08-11|1417.83
#2023-08-14|1387.54
#2023-08-15|1371.22
#2023-08-16|1364.98
#2023-08-17|1367.41
#2023-08-18|1346.04
#2023-08-21|1351.29
#2023-08-22|1372.12
#2023-08-23|1386.76
#2023-08-24|1376.30
#2023-08-25|1365.36
#2023-08-28|1378.68
#2023-08-29|1404.55
#2023-08-30|1422.89
#2023-08-31|1415.52
#2023-09-01|1425.92
#2023-09-04|1429.61
#2023-09-05|1410.72
#2023-09-06|1405.17
#2023-09-07|1378.68
#2023-09-08|1377.66
#2023-09-11|1408.58
#2023-09-12|1400.07
#2023-09-13|1396.44
#2023-09-14|1438.66
#2023-09-15|1456.75
#2023-09-18|1443.96
#2023-09-19|1445.07
#2023-09-20|1465.85
#2023-09-21|1422.43
#2023-09-22|1425.53
#2023-09-25|1406.93
#2023-09-26|1398.94
#2023-09-27|1389.66
#2023-09-28|1419.32
#2023-09-29|1431.85
#2023-10-02|1398.84
#2023-10-03|1363.69
#2023-10-04|1351.66
#2023-10-05|1353.68
#2023-10-06|1375.09
#2023-10-09|1381.08
#2023-10-10|1432.47
#2023-10-11|1439.44
#2023-10-12|1426.37
#2023-10-13|1416.60
#2023-10-16|1440.09
#2023-10-17|1438.75
#2023-10-18|1396.39
#2023-10-19|1380.54
#2023-10-20|1348.82
#2023-10-23|1335.33
#2023-10-24|1358.17
#2023-10-25|1364.07
#2023-10-26|1365.31
#2023-10-27|1378.64
#2023-10-30|1388.43
#2023-10-31|1379.22
#2023-11-01|1370.74
#2023-11-02|1403.67
#2023-11-03|1435.41
#2023-11-06|1447.17
#2023-11-07|1404.69
#2023-11-08|1400.19
#2023-11-09|1406.02
#2023-11-10|1374.60
#2023-11-13|1385.36
#2023-11-14|1455.79
#2023-11-15|1479.70
#2023-11-16|1463.20
#2023-11-17|1485.93
#2023-11-20|1498.07
#2023-11-21|1492.24
#2023-11-22|1476.17
#2023-11-23|1483.67
#2023-11-24|1488.01
#2023-11-27|1488.83
#2023-11-28|1504.06
#2023-11-29|1501.99
#2023-11-30|1491.25
#2023-12-01|1536.08
#2023-12-04|1497.28
#2023-12-05|1480.23
#2023-12-06|1496.65
#2023-12-07|1505.18
#2023-12-08|1479.55
#2023-12-11|1459.81
#2023-12-12|1445.86
#2023-12-13|1436.82
#2023-12-14|1529.63
#2023-12-15|1539.34
#2023-12-18|1544.92
#2023-12-19|1577.62
#2023-12-20|1572.45
#2023-12-21|1575.00
#2023-12-22|1582.24
#2023-12-25|1581.01
#2023-12-26|1579.85
#2023-12-27|1604.47
#2023-12-28|1598.73
#2023-12-29|1587.10
#2024-01-01|1587.10
#2024-01-02|1568.11
#2024-01-03|1524.01
#2024-01-04|1533.74
#2024-01-05|1533.87
#2024-01-08|1524.99
#2024-01-09|1498.75
#2024-01-10|1489.88
#2024-01-11|1478.42
#2024-01-12|1498.87
#2024-01-15|1484.16
#2024-01-16|1460.82
#2024-01-17|1425.32
#2024-01-18|1436.77
#2024-01-19|1422.74
#2024-01-22|1409.08
#2024-01-23|1430.13
#2024-01-24|1471.10
#2024-01-25|1460.68
#2024-01-26|1483.19
#2024-01-29|1481.73
#2024-01-30|1471.57
#2024-01-31|1484.67
#2024-02-01|1470.25
#2024-02-02|1447.97
#2024-02-05|1413.37
#2024-02-06|1432.71
#2024-02-07|1420.43
#2024-02-08|1412.62
#2024-02-09|1400.29
#2024-02-12|1415.25
#2024-02-13|1390.30
#2024-02-14|1385.60
#2024-02-15|1404.49
#2024-02-16|1433.51
#2024-02-19|1420.51
#2024-02-20|1406.73
#2024-02-21|1390.63
#2024-02-22|1391.59
#2024-02-23|1395.23
#2024-02-26|1376.38
#2024-02-27|1397.59
#2024-02-28|1380.63
#2024-02-29|1387.45
#2024-03-01|1402.92
#2024-03-04|1396.96
#2024-03-05|1395.04
#2024-03-06|1408.67
#2024-03-07|1447.75
#2024-03-08|1448.90
#2024-03-11|1441.13
#2024-03-12|1453.02
#2024-03-13|1482.63
#2024-03-14|1455.25
#2024-03-15|1463.47
#2024-03-18|1450.44
#2024-03-19|1447.70
#2024-03-20|1455.15
#2024-03-21|1489.64
#2024-03-22|1488.60
#2024-03-25|1490.62
#2024-03-26|1482.99
#2024-03-27|1492.88
#2024-03-28|1502.81
#2024-03-29|1503.21
#2024-04-01|1494.30
#2024-04-02|1523.18
#2024-04-03|1540.80
#2024-04-04|1574.18
#2024-04-05|1553.78
#2024-04-08|1588.37
#2024-04-09|1609.66
#2024-04-10|1584.79
#2024-04-11|1570.57
#2024-04-12|1604.71
#2024-04-15|1590.18
#2024-04-16|1543.17
#2024-04-17|1567.04
#2024-04-18|1570.49
#2024-04-19|1572.63
#2024-04-22|1555.30
#2024-04-23|1545.36
#2024-04-24|1563.91
#2024-04-25|1588.02
#2024-04-26|1608.18
#2024-04-29|1641.15
#2024-04-30|1608.00
#2024-05-01|1603.31
#2024-05-02|1606.47
#2024-05-03|1619.83
#2024-05-06|1632.53
#2024-05-07|1646.08
#2024-05-08|1625.94
#2024-05-09|1646.62
#2024-05-10|1668.07
#2024-05-13|1665.59
#2024-05-14|1677.30
#2024-05-15|1682.90
#2024-05-16|1696.09
#2024-05-17|1723.77
#2024-05-20|1739.00
#2024-05-21|1745.55
#2024-05-22|1707.42
#2024-05-23|1691.04
#2024-05-24|1692.84
#2024-05-27|1701.98
#2024-05-28|1700.33
#2024-05-29|1662.22
#2024-05-30|1669.00
#2024-05-31|1665.71
#2024-06-03|1669.07
#2024-06-04|1629.27
#2024-06-05|1621.77
#2024-06-06|1642.49
#2024-06-07|1613.38
#2024-06-10|1611.35
#2024-06-11|1583.29
#2024-06-12|1609.89
#2024-06-13|1584.98
#2024-06-14|1554.79
#2024-06-17|1551.04
#2024-06-18|1568.74
#2024-06-19|1582.94
#2024-06-20|1601.72
#2024-06-21|1581.84
#2024-06-24|1597.45
#2024-06-25|1587.80
#2024-06-26|1577.87
#2024-06-27|1573.05
#2024-06-28|1574.32
#2024-07-01|1577.66
#2024-07-02|1568.09
#2024-07-03|1616.57
#2024-07-04|1628.79
#2024-07-05|1627.39
#2024-07-08|1620.44
#2024-07-09|1608.26
#2024-07-10|1619.49
#2024-07-11|1634.65
#2024-07-12|1646.19
#2024-07-15|1625.44
#2024-07-16|1604.79
#2024-07-17|1603.52
#2024-07-18|1586.76
#2024-07-19|1551.57
#2024-07-22|1552.80
#2024-07-23|1528.53
#2024-07-24|1538.83
#2024-07-25|1527.34
#2024-07-26|1538.77
#2024-07-29|1524.09
#2024-07-30|1509.82
#2024-07-31|1549.60
#2024-08-01|1513.16
#2024-08-02|1483.50
#2024-08-05|1445.86
#2024-08-06|1443.83
#2024-08-07|1462.31
#2024-08-08|1459.96
#2024-08-09|1466.15
#2024-08-12|1472.47
#2024-08-13|1473.38
#2024-08-14|1472.06
#2024-08-15|1486.55
#2024-08-16|1489.51
#2024-08-19|1529.17
#2024-08-20|1531.60
#2024-08-21|1541.65
#2024-08-22|1519.60
#2024-08-23|1536.07
#2024-08-26|1536.84
#2024-08-27|1540.48
#2024-08-28|1514.89
#2024-08-29|1520.51
#2024-08-30|1514.74
#2024-09-02|1510.06
#2024-09-03|1457.27
#2024-09-04|1450.82
#2024-09-05|1449.57
#2024-09-06|1422.92
#2024-09-09|1416.50
#2024-09-10|1405.88
#2024-09-11|1404.45
#2024-09-12|1444.26
#2024-09-13|1477.66
#2024-09-16|1486.57
#2024-09-17|1501.00
#2024-09-18|1497.37
#2024-09-19|1539.25
#2024-09-20|1510.35
#2024-09-23|1528.44
#2024-09-24|1583.46
#2024-09-25|1589.71
#2024-09-26|1645.91
#2024-09-27|1654.97
#2024-09-30|1641.69
#2024-10-01|1632.72
#2024-10-02|1637.88
#2024-10-03|1607.93
#2024-10-04|1617.71
#2024-10-07|1612.40
#2024-10-08|1549.27
#2024-10-09|1555.87
#2024-10-10|1556.24
#2024-10-11|1571.76
#2024-10-14|1561.20
#2024-10-15|1529.50
#2024-10-16|1530.94
#2024-10-17|1534.46
#2024-10-18|1560.98
#2024-10-21|1553.62
#2024-10-22|1562.40
#2024-10-23|1534.22
#2024-10-24|1539.80
#2024-10-25|1564.77
#2024-10-28|1567.40
#2024-10-29|1570.89
#2024-10-30|1549.96
#2024-10-31|1520.68
#2024-11-01|1533.24
#2024-11-04|1535.10
#2024-11-05|1551.52
#2024-11-06|1514.94
#2024-11-07|1577.51
#2024-11-08|1516.55
#2024-11-11|1479.15
#2024-11-12|1420.37
#2024-11-13|1417.05
#2024-11-14|1416.77
#2024-11-15|1428.07
#2024-11-18|1446.89
#2024-11-19|1446.73
#2024-11-20|1443.37
#2024-11-21|1441.33
#2024-11-22|1441.61
#2024-11-25|1455.52
#2024-11-26|1431.09
#2024-11-27|1438.56
#2024-11-28|1436.42
#2024-11-29|1454.44
#2024-12-02|1453.50
#2024-12-03|1473.10
#2024-12-04|1473.42
#2024-12-05|1476.47
#2024-12-06|1465.58
#2024-12-09|1516.97
#2024-12-10|1493.94
#2024-12-11|1499.89
#2024-12-12|1475.21
#2024-12-13|1441.86
#2024-12-16|1435.36
#2024-12-17|1417.28
#2024-12-18|1406.96
#2024-12-19|1364.02
#2024-12-20|1363.48
#2024-12-23|1360.38
#2024-12-24|1367.79
#2024-12-25|1368.03
#2024-12-26|1365.68
#2024-12-27|1372.55
#2024-12-30|1356.63
#2024-12-31|1363.97
#2025-01-01|1363.97
#2025-01-02|1377.70
#2025-01-03|1364.85
#2025-01-06|1386.84
#2025-01-07|1383.59
#2025-01-08|1369.97
#2025-01-09|1392.71
#2025-01-10|1377.24
#2025-01-13|1378.11
#2025-01-14|1390.46
#2025-01-15|1409.23
#2025-01-16|1411.59
#2025-01-17|1434.13
#2025-01-20|1461.50
#2025-01-21|1454.42
#2025-01-22|1447.63
#2025-01-23|1441.47
#2025-01-24|1476.96
#2025-01-27|1440.32
#2025-01-28|1422.08
#2025-01-29|1430.83
#2025-01-30|1456.58
#2025-01-31|1454.14
#2025-02-03|1435.21
#2025-02-04|1452.87
#2025-02-05|1461.66
#2025-02-06|1500.28
#2025-02-07|1498.71
#2025-02-10|1505.91
#2025-02-11|1484.10
#2025-02-12|1486.97
#2025-02-13|1520.60
#2025-02-14|1540.54
#2025-02-17|1538.94
#2025-02-18|1539.49
#2025-02-19|1495.58
#2025-02-20|1519.44
#2025-02-21|1511.11
#2025-02-24|1494.75
#2025-02-25|1474.97
#2025-02-26|1496.35
#2025-02-27|1461.23
#2025-02-28|1444.22
#2025-03-03|1485.94
#2025-03-04|1453.79
#2025-03-05|1529.32
#2025-03-06|1575.36
#2025-03-07|1567.13
#2025-03-10|1534.55
#2025-03-11|1534.41
#2025-03-12|1520.49
#2025-03-13|1527.57
#2025-03-14|1557.21
#2025-03-17|1578.71
#2025-03-18|1596.20
#2025-03-19|1589.85
#2025-03-20|1573.58
#2025-03-21|1533.37
#2025-03-24|1537.26
#2025-03-25|1553.50
#2025-03-26|1543.80
#2025-03-27|1525.33
#2025-03-28|1513.86
#2025-03-31|1471.62
#2025-04-01|1492.82
#2025-04-02|1485.24
#2025-04-03|1425.89
#2025-04-04|1320.99
#2025-04-07|1287.04
#2025-04-08|1308.28
#2025-04-09|1286.94
#2025-04-10|1363.86
#2025-04-11|1409.19
#2025-04-14|1447.23
#2025-04-15|1455.07
#2025-04-16|1469.42
#2025-04-17|1458.79
#2025-04-18|1458.63
#2025-04-21|1474.26
#2025-04-22|1485.33
#2025-04-23|1487.33
#2025-04-24|1499.92
#2025-04-25|1489.29
#2025-04-28|1495.37
#2025-04-29|1497.96
#2025-04-30|1471.69
#2025-05-01|1470.92
#2025-05-02|1492.44
#2025-05-05|1498.42
#2025-05-06|1499.18
#2025-05-07|1505.66
#2025-05-08|1493.04
#2025-05-09|1506.37
#2025-05-12|1521.73
#2025-05-13|1541.42
#2025-05-14|1538.05
#2025-05-15|1533.12
#2025-05-16|1511.73
#2025-05-19|1527.70
#2025-05-20|1556.73
#2025-05-21|1569.98
#2025-05-22|1551.02
#2025-05-23|1568.54
#2025-05-26|1578.55
#2025-05-27|1571.11
#2025-05-28|1557.83
#2025-05-29|1568.33
#2025-05-30|1554.47
#2025-06-02|1567.69
#2025-06-03|1547.07
#2025-06-04|1568.39
#2025-06-05|1596.13
#2025-06-06|1567.13
#2025-06-09|1575.70
#2025-06-10|1575.55
#2025-06-11|1570.67
#2025-06-12|1576.55
#2025-06-13|1565.76
#2025-06-16|1580.30
#2025-06-17|1548.58
#2025-06-18|1543.96
#2025-06-19|1525.89
#2025-06-20|1529.06
#2025-06-23|1715.54
#2025-06-24|1730.18
#2025-06-25|1710.54
#2025-06-26|1783.47
#2025-06-27|1755.94
#2025-06-30|1752.15
#2025-07-01|1768.50
#2025-07-02|1813.61
#2025-07-03|1803.36
#2025-07-04|1795.95
#2025-07-07|1787.54
#2025-07-08|1787.54
#2025-07-09|1784.91
#2025-07-10|1825.13
#2025-07-11|1827.02
#2025-07-14|1814.18
#2025-07-15|1798.66
#2025-07-16|1784.40
#2025-07-17|1786.18
#2025-07-18|1804.62
#2025-07-21|1867.04
#2025-07-22|1889.75
#2025-07-23|1907.89
#2025-07-24|1892.78
#2025-07-25|1872.31
#2025-07-28|1850.83
#2025-07-29|1816.00
#2025-07-30|1810.91
#2025-07-31|1751.43
#2025-08-01|1756.17
#2025-08-04|1780.33
#2025-08-05|1805.21
#2025-08-06|1822.58
#2025-08-07|1848.27
#2025-08-08|1879.59
#2025-08-11|1861.87
#2025-08-12|1882.60
#2025-08-13|1893.98
#2025-08-14|1869.12
#2025-08-15|1884.46
#2025-08-18|1855.92
#2025-08-19|1871.03
#2025-08-20|1864.38
#2025-08-21|1877.10
#2025-08-22|1916.70
#2025-08-25|1917.23
#2025-08-26|1910.45
#2025-08-27|1889.23
#2025-08-28|1904.00
#2025-08-29|1908.27
#2025-09-01|1929.18
#2025-09-02|1900.05
#2025-09-03|1935.84
#2025-09-04|1906.66
#2025-09-05|1948.35
#2025-09-08|1972.15
#2025-09-09|1985.03
#2025-09-10|1995.97
#2025-09-11|1996.93
#2025-09-12|2007.70
#2025-09-15|2028.15
#2025-09-16|2046.21
#2025-09-17|2028.70
#2025-09-18|2004.24
#2025-09-19|2030.50
#2025-09-22|2068.26
#2025-09-23|2098.77
#2025-09-24|2114.21
#2025-09-25|2096.16
#2025-09-26|2122.72
#2025-09-29|2158.42
#2025-09-30|2165.00
#2025-10-01|2194.21
#2025-10-02|2166.08
#2025-10-03|2210.40
#2025-10-06|2223.49
#2025-10-07|2206.05
#2025-10-08|2249.64
#2025-10-09|2220.48
#2025-10-10|2162.77
#2025-10-13|2233.44
#2025-10-14|2210.09
#2025-10-15|2236.13
#2025-10-16|2275.07
#2025-10-17|2201.71
#2025-10-20|2231.16
#2025-10-21|2151.98
#2025-10-22|2147.02
#2025-10-23|2200.75
#2025-10-24|2210.88
#2025-10-27|2170.68
#2025-10-28|2200.22
#2025-10-29|2239.02
#2025-10-30|2212.18
#2025-10-31|2205.44
#2025-11-03|2174.93
#2025-11-04|2112.46
#2025-11-05|2132.03
#2025-11-06|2166.02
#2025-11-07|2161.79
#2025-11-10|2213.13
#2025-11-11|2244.84
#2025-11-12|2280.52
#2025-11-13|2295.65
#2025-11-14|2250.43
#2025-11-17|2236.78
#2025-11-18|2180.96
#2025-11-19|2217.03
#2025-11-20|2208.20
#2025-11-21|2154.97
#2025-11-24|2202.98
#2025-11-25|2242.27
#2025-11-26|2296.26
#2025-11-27|2285.51
#2025-11-28|2323.73
#2025-12-01|2352.92
#2025-12-02|2314.60
#2025-12-03|2362.80
#2025-12-04|2369.59
#2025-12-05|2390.49
#2025-12-08|2359.13
#2025-12-09|2360.46
#2025-12-10|2378.51
#2025-12-11|2428.84
#2025-12-12|2421.92
#2025-12-15|2430.29
#2025-12-16|2430.60
#2025-12-17|2449.85
#2025-12-18|2471.65
#2025-12-19|2476.82
#2025-12-22|2535.84
#2025-12-23|2553.58
#2025-12-24|2563.74
#2025-12-25|2564.02
#2025-12-26|2563.57
#2025-12-29|2531.47
#2025-12-30|2574.60
#2025-12-31|2558.91
#2026-01-01|2558.91
#2026-01-02|2575.06
#2026-01-05|2629.29
#2026-01-06|2687.68
#2026-01-07|2659.85
#2026-01-08|2610.49
#2026-01-09|2657.48
#2026-01-12|2744.71
#2026-01-13|2767.63
#2026-01-14|2805.23
#2026-01-15|2820.76
#2026-01-16|2768.29
#2026-01-19|2790.11
#2026-01-20|2805.63
#2026-01-21|2884.87
#2026-01-22|2879.73
#2026-01-23|2941.36
#2026-01-26|3057.59
#2026-01-27|3019.66
#2026-01-28|3082.58
#2026-01-29|3082.48
#2026-01-30|2918.78
#2026-02-02|2867.98
#2026-02-03|2995.50
#2026-02-04|2983.70
#2026-02-05|2872.74
#2026-02-06|2929.48
#2026-02-09|3022.79
#2026-02-10|3036.60
#2026-02-11|3112.67
#2026-02-12|3079.28
#2026-02-13|3038.83
#2026-02-16|3028.34
#2026-02-17|2949.04
#2026-02-18|3071.12
#2026-02-19|3002.28
#2026-02-20|3055.34
#2026-02-23|3123.42
#2026-02-24|3145.14
#2026-02-25|3255.48
#2026-02-26|3176.56
#2026-02-27|3224.04
#2026-03-02|3153.77
#2026-03-03|2935.57
#2026-03-04|3010.66
#2026-03-05|2898.49
#2026-03-06|2844.70
#2026-03-09|2818.82
#2026-03-10|2950.42
#2026-03-11|2882.30
#2026-03-12|2859.77
#2026-03-13|2723.40
#2026-03-16|2750.32
#2026-03-17|2781.51
#2026-03-18|2715.18
#2026-03-19|2575.29
#2026-03-20|2537.29
#2026-03-23|2601.44
#2026-03-24|2627.60
#2026-03-25|2711.56
#2026-03-26|2630.05
#2026-03-27|2624.16
#2026-03-30|2661.38
#2026-03-31|2734.80
#2026-04-01|2861.68
#2026-04-02|2822.60
#2026-04-03|2822.86
#2026-04-06|2825.00
#2026-04-07|2790.17
#2026-04-08|2984.92
#2026-04-09|2956.03
#2026-04-10|3012.75