Table Data - NASDAQ Europe, Middle East and Africa Basic Resources Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA5510T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-12 |
| Last Updated | 2026-06-12 11:01 PM CDT |
| Notes | For more information about this series, see: NQEMEA5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 246.47 |
| 2001-04-02 | 244.26 |
| 2001-04-03 | 241.16 |
| 2001-04-04 | 242.35 |
| 2001-04-05 | 247.52 |
| 2001-04-06 | 250.52 |
| 2001-04-09 | 253.95 |
| 2001-04-10 | 260.35 |
| 2001-04-11 | 264.26 |
| 2001-04-12 | 265.37 |
| 2001-04-13 | . |
| 2001-04-16 | 263.78 |
| 2001-04-17 | 262.81 |
| 2001-04-18 | 262.22 |
| 2001-04-19 | 271.16 |
| 2001-04-20 | 274.47 |
| 2001-04-23 | 270.72 |
| 2001-04-24 | 272.75 |
| 2001-04-25 | 273.34 |
| 2001-04-26 | 272.24 |
| 2001-04-27 | 277.03 |
| 2001-04-30 | 279.24 |
| 2001-05-01 | 281.03 |
| 2001-05-02 | 279.24 |
| 2001-05-03 | 275.30 |
| 2001-05-04 | 277.39 |
| 2001-05-07 | 278.25 |
| 2001-05-08 | 275.64 |
| 2001-05-09 | 274.98 |
| 2001-05-10 | 278.21 |
| 2001-05-11 | 277.26 |
| 2001-05-14 | 274.17 |
| 2001-05-15 | 281.36 |
| 2001-05-16 | 291.75 |
| 2001-05-17 | 298.98 |
| 2001-05-18 | 295.29 |
| 2001-05-21 | 301.33 |
| 2001-05-22 | 299.22 |
| 2001-05-23 | 293.08 |
| 2001-05-24 | 291.22 |
| 2001-05-25 | 288.93 |
| 2001-05-28 | . |
| 2001-05-29 | 287.01 |
| 2001-05-30 | 285.69 |
| 2001-05-31 | 285.49 |
| 2001-06-01 | 281.61 |
| 2001-06-04 | 284.40 |
| 2001-06-05 | 284.21 |
| 2001-06-06 | 282.04 |
| 2001-06-07 | 282.49 |
| 2001-06-08 | 282.08 |
| 2001-06-11 | 280.24 |
| 2001-06-12 | 276.59 |
| 2001-06-13 | 274.45 |
| 2001-06-14 | 266.85 |
| 2001-06-15 | 265.18 |
| 2001-06-18 | 266.24 |
| 2001-06-19 | 268.50 |
| 2001-06-20 | 262.49 |
| 2001-06-21 | 263.17 |
| 2001-06-22 | 264.45 |
| 2001-06-25 | 265.84 |
| 2001-06-26 | 264.64 |
| 2001-06-27 | 269.40 |
| 2001-06-28 | 265.31 |
| 2001-06-29 | 267.10 |
| 2001-07-02 | 269.83 |
| 2001-07-03 | 268.43 |
| 2001-07-04 | . |
| 2001-07-05 | 263.88 |
| 2001-07-06 | 262.06 |
| 2001-07-09 | 261.75 |
| 2001-07-10 | 262.96 |
| 2001-07-11 | 263.43 |
| 2001-07-12 | 263.38 |
| 2001-07-13 | 266.00 |
| 2001-07-16 | 264.91 |
| 2001-07-17 | 261.09 |
| 2001-07-18 | 258.92 |
| 2001-07-19 | 262.00 |
| 2001-07-20 | 260.25 |
| 2001-07-23 | 255.33 |
| 2001-07-24 | 249.13 |
| 2001-07-25 | 243.29 |
| 2001-07-26 | 244.93 |
| 2001-07-27 | 248.26 |
| 2001-07-30 | 250.50 |
| 2001-07-31 | 250.84 |
| 2001-08-01 | 256.04 |
| 2001-08-02 | 259.49 |
| 2001-08-03 | 260.47 |
| 2001-08-06 | 259.29 |
| 2001-08-07 | 254.94 |
| 2001-08-08 | 252.49 |
| 2001-08-09 | 251.72 |
| 2001-08-10 | 254.75 |
| 2001-08-13 | 256.19 |
| 2001-08-14 | 257.63 |
| 2001-08-15 | 261.04 |
| 2001-08-16 | 259.61 |
| 2001-08-17 | 258.05 |
| 2001-08-20 | 257.52 |
| 2001-08-21 | 258.79 |
| 2001-08-22 | 266.01 |
| 2001-08-23 | 268.82 |
| 2001-08-24 | 272.85 |
| 2001-08-27 | 272.53 |
| 2001-08-28 | 274.38 |
| 2001-08-29 | 274.70 |
| 2001-08-30 | 269.50 |
| 2001-08-31 | 270.45 |
| 2001-09-03 | . |
| 2001-09-04 | 267.90 |
| 2001-09-05 | 270.27 |
| 2001-09-06 | 267.67 |
| 2001-09-07 | 262.81 |
| 2001-09-10 | 257.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 234.68 |
| 2001-09-18 | 235.24 |
| 2001-09-19 | 233.97 |
| 2001-09-20 | 222.27 |
| 2001-09-21 | 218.81 |
| 2001-09-24 | 226.04 |
| 2001-09-25 | 230.60 |
| 2001-09-26 | 231.06 |
| 2001-09-27 | 233.34 |
| 2001-09-28 | 237.72 |
| 2001-10-01 | 234.41 |
| 2001-10-02 | 235.76 |
| 2001-10-03 | 238.13 |
| 2001-10-04 | 245.59 |
| 2001-10-05 | 247.05 |
| 2001-10-08 | 247.59 |
| 2001-10-09 | 245.56 |
| 2001-10-10 | 249.43 |
| 2001-10-11 | 253.01 |
| 2001-10-12 | 253.73 |
| 2001-10-15 | 251.70 |
| 2001-10-16 | 253.38 |
| 2001-10-17 | 255.85 |
| 2001-10-18 | 249.23 |
| 2001-10-19 | 245.47 |
| 2001-10-22 | 242.24 |
| 2001-10-23 | 245.95 |
| 2001-10-24 | 249.63 |
| 2001-10-25 | 252.05 |
| 2001-10-26 | 254.45 |
| 2001-10-29 | 254.95 |
| 2001-10-30 | 251.14 |
| 2001-10-31 | 251.54 |
| 2001-11-01 | 252.68 |
| 2001-11-02 | 254.30 |
| 2001-11-05 | 255.56 |
| 2001-11-06 | 253.47 |
| 2001-11-07 | 255.77 |
| 2001-11-08 | 258.76 |
| 2001-11-09 | 259.10 |
| 2001-11-12 | 259.30 |
| 2001-11-13 | 265.16 |
| 2001-11-14 | 274.31 |
| 2001-11-15 | 278.92 |
| 2001-11-16 | 274.87 |
| 2001-11-19 | 277.19 |
| 2001-11-20 | 274.23 |
| 2001-11-21 | 271.47 |
| 2001-11-22 | . |
| 2001-11-23 | 271.60 |
| 2001-11-26 | 277.04 |
| 2001-11-27 | 275.51 |
| 2001-11-28 | 273.57 |
| 2001-11-29 | 271.28 |
| 2001-11-30 | 276.47 |
| 2001-12-03 | 277.29 |
| 2001-12-04 | 280.26 |
| 2001-12-05 | 286.02 |
| 2001-12-06 | 289.05 |
| 2001-12-07 | 284.21 |
| 2001-12-10 | 282.14 |
| 2001-12-11 | 279.07 |
| 2001-12-12 | 279.17 |
| 2001-12-13 | 276.95 |
| 2001-12-14 | 278.10 |
| 2001-12-17 | 282.36 |
| 2001-12-18 | 282.27 |
| 2001-12-19 | 278.78 |
| 2001-12-20 | 274.46 |
| 2001-12-21 | 278.20 |
| 2001-12-24 | 277.89 |
| 2001-12-25 | . |
| 2001-12-26 | 278.96 |
| 2001-12-27 | 282.96 |
| 2001-12-28 | 283.31 |
| 2001-12-31 | 284.88 |
| 2002-01-01 | . |
| 2002-01-02 | 286.83 |
| 2002-01-03 | 292.05 |
| 2002-01-04 | 298.05 |
| 2002-01-07 | 300.93 |
| 2002-01-08 | 297.79 |
| 2002-01-09 | 300.83 |
| 2002-01-10 | 300.45 |
| 2002-01-11 | 301.33 |
| 2002-01-14 | 295.14 |
| 2002-01-15 | 293.11 |
| 2002-01-16 | 289.03 |
| 2002-01-17 | 290.91 |
| 2002-01-18 | 290.98 |
| 2002-01-21 | . |
| 2002-01-22 | 291.79 |
| 2002-01-23 | 293.87 |
| 2002-01-24 | 296.72 |
| 2002-01-25 | 290.94 |
| 2002-01-28 | 292.47 |
| 2002-01-29 | 291.20 |
| 2002-01-30 | 289.56 |
| 2002-01-31 | 298.10 |
| 2002-02-01 | 301.85 |
| 2002-02-04 | 305.91 |
| 2002-02-05 | 306.48 |
| 2002-02-06 | 312.35 |
| 2002-02-07 | 307.74 |
| 2002-02-08 | 309.03 |
| 2002-02-11 | 312.52 |
| 2002-02-12 | 316.84 |
| 2002-02-13 | 321.10 |
| 2002-02-14 | 324.27 |
| 2002-02-15 | 325.22 |
| 2002-02-18 | . |
| 2002-02-19 | 317.75 |
| 2002-02-20 | 311.42 |
| 2002-02-21 | 310.41 |
| 2002-02-22 | 313.67 |
| 2002-02-25 | 314.25 |
| 2002-02-26 | 317.37 |
| 2002-02-27 | 320.57 |
| 2002-02-28 | 315.71 |
| 2002-03-01 | 317.20 |
| 2002-03-04 | 328.32 |
| 2002-03-05 | 325.29 |
| 2002-03-06 | 325.54 |
| 2002-03-07 | 327.71 |
| 2002-03-08 | 324.94 |
| 2002-03-11 | 327.00 |
| 2002-03-12 | 323.98 |
| 2002-03-13 | 321.38 |
| 2002-03-14 | 318.70 |
| 2002-03-15 | 318.87 |
| 2002-03-18 | 321.88 |
| 2002-03-19 | 326.17 |
| 2002-03-20 | 324.35 |
| 2002-03-21 | 323.50 |
| 2002-03-22 | 322.65 |
| 2002-03-25 | 321.57 |
| 2002-03-26 | 320.85 |
| 2002-03-27 | 321.64 |
| 2002-03-28 | 325.58 |
| 2002-03-29 | . |
| 2002-04-01 | 327.99 |
| 2002-04-02 | 334.92 |
| 2002-04-03 | 334.25 |
| 2002-04-04 | 330.44 |
| 2002-04-05 | 330.85 |
| 2002-04-08 | 327.12 |
| 2002-04-09 | 327.91 |
| 2002-04-10 | 327.45 |
| 2002-04-11 | 327.52 |
| 2002-04-12 | 324.51 |
| 2002-04-15 | 326.33 |
| 2002-04-16 | 328.26 |
| 2002-04-17 | 332.71 |
| 2002-04-18 | 332.82 |
| 2002-04-19 | 332.37 |
| 2002-04-22 | 331.90 |
| 2002-04-23 | 325.87 |
| 2002-04-24 | 325.96 |
| 2002-04-25 | 325.67 |
| 2002-04-26 | 326.58 |
| 2002-04-29 | 330.26 |
| 2002-04-30 | 326.80 |
| 2002-05-01 | 326.15 |
| 2002-05-02 | 328.46 |
| 2002-05-03 | 336.46 |
| 2002-05-06 | 337.49 |
| 2002-05-07 | 342.29 |
| 2002-05-08 | 347.97 |
| 2002-05-09 | 347.21 |
| 2002-05-10 | 350.73 |
| 2002-05-13 | 353.23 |
| 2002-05-14 | 354.28 |
| 2002-05-15 | 354.73 |
| 2002-05-16 | 355.25 |
| 2002-05-17 | 357.12 |
| 2002-05-20 | 360.15 |
| 2002-05-21 | 359.60 |
| 2002-05-22 | 362.26 |
| 2002-05-23 | 357.90 |
| 2002-05-24 | 363.10 |
| 2002-05-27 | . |
| 2002-05-28 | 362.16 |
| 2002-05-29 | 363.14 |
| 2002-05-30 | 359.70 |
| 2002-05-31 | 356.58 |
| 2002-06-03 | 356.57 |
| 2002-06-04 | 358.22 |
| 2002-06-05 | 349.95 |
| 2002-06-06 | 354.44 |
| 2002-06-07 | 351.46 |
| 2002-06-10 | 347.57 |
| 2002-06-11 | 345.87 |
| 2002-06-12 | 350.49 |
| 2002-06-13 | 345.55 |
| 2002-06-14 | 338.66 |
| 2002-06-17 | 340.65 |
| 2002-06-18 | 341.31 |
| 2002-06-19 | 343.39 |
| 2002-06-20 | 344.11 |
| 2002-06-21 | 343.06 |
| 2002-06-24 | 341.85 |
| 2002-06-25 | 338.60 |
| 2002-06-26 | 333.66 |
| 2002-06-27 | 330.55 |
| 2002-06-28 | 337.01 |
| 2002-07-01 | 339.30 |
| 2002-07-02 | 337.62 |
| 2002-07-03 | 328.88 |
| 2002-07-04 | . |
| 2002-07-05 | 336.12 |
| 2002-07-08 | 340.29 |
| 2002-07-09 | 342.80 |
| 2002-07-10 | 337.38 |
| 2002-07-11 | 330.80 |
| 2002-07-12 | 329.08 |
| 2002-07-15 | 327.01 |
| 2002-07-16 | 323.14 |
| 2002-07-17 | 324.46 |
| 2002-07-18 | 333.01 |
| 2002-07-19 | 326.74 |
| 2002-07-22 | 313.13 |
| 2002-07-23 | 300.48 |
| 2002-07-24 | 285.54 |
| 2002-07-25 | 294.45 |
| 2002-07-26 | 280.69 |
| 2002-07-29 | 284.55 |
| 2002-07-30 | 293.07 |
| 2002-07-31 | 288.63 |
| 2002-08-01 | 279.79 |
| 2002-08-02 | 276.47 |
| 2002-08-05 | 266.94 |
| 2002-08-06 | 266.90 |
| 2002-08-07 | 273.66 |
| 2002-08-08 | 281.17 |
| 2002-08-09 | 283.66 |
| 2002-08-12 | 283.09 |
| 2002-08-13 | 281.04 |
| 2002-08-14 | 279.82 |
| 2002-08-15 | 284.08 |
| 2002-08-16 | 282.91 |
| 2002-08-19 | 284.23 |
| 2002-08-20 | 283.81 |
| 2002-08-21 | 289.87 |
| 2002-08-22 | 293.44 |
| 2002-08-23 | 294.93 |
| 2002-08-26 | 293.77 |
| 2002-08-27 | 303.48 |
| 2002-08-28 | 297.52 |
| 2002-08-29 | 293.62 |
| 2002-08-30 | 295.99 |
| 2002-09-02 | . |
| 2002-09-03 | 287.90 |
| 2002-09-04 | 286.30 |
| 2002-09-05 | 284.91 |
| 2002-09-06 | 287.46 |
| 2002-09-09 | 292.80 |
| 2002-09-10 | 297.58 |
| 2002-09-11 | 297.60 |
| 2002-09-12 | 298.80 |
| 2002-09-13 | 296.71 |
| 2002-09-16 | 296.85 |
| 2002-09-17 | 296.48 |
| 2002-09-18 | 291.95 |
| 2002-09-19 | 288.09 |
| 2002-09-20 | 287.94 |
| 2002-09-23 | 284.27 |
| 2002-09-24 | 278.02 |
| 2002-09-25 | 279.35 |
| 2002-09-26 | 285.16 |
| 2002-09-27 | 288.69 |
| 2002-09-30 | 284.04 |
| 2002-10-01 | 284.94 |
| 2002-10-02 | 283.65 |
| 2002-10-03 | 283.41 |
| 2002-10-04 | 284.96 |
| 2002-10-07 | 278.30 |
| 2002-10-08 | 272.60 |
| 2002-10-09 | 271.36 |
| 2002-10-10 | 272.00 |
| 2002-10-11 | 284.81 |
| 2002-10-14 | 285.19 |
| 2002-10-15 | 292.89 |
| 2002-10-16 | 290.25 |
| 2002-10-17 | 295.01 |
| 2002-10-18 | 296.73 |
| 2002-10-21 | 293.37 |
| 2002-10-22 | 297.63 |
| 2002-10-23 | 294.75 |
| 2002-10-24 | 300.75 |
| 2002-10-25 | 295.91 |
| 2002-10-28 | 297.50 |
| 2002-10-29 | 290.51 |
| 2002-10-30 | 293.71 |
| 2002-10-31 | 297.19 |
| 2002-11-01 | 297.72 |
| 2002-11-04 | 304.69 |
| 2002-11-05 | 308.77 |
| 2002-11-06 | 309.22 |
| 2002-11-07 | 313.99 |
| 2002-11-08 | 311.45 |
| 2002-11-11 | 306.49 |
| 2002-11-12 | 308.19 |
| 2002-11-13 | 308.02 |
| 2002-11-14 | 307.65 |
| 2002-11-15 | 306.62 |
| 2002-11-18 | 311.56 |
| 2002-11-19 | 310.57 |
| 2002-11-20 | 306.61 |
| 2002-11-21 | 313.11 |
| 2002-11-22 | 312.70 |
| 2002-11-25 | 310.55 |
| 2002-11-26 | 303.98 |
| 2002-11-27 | 308.81 |
| 2002-11-28 | . |
| 2002-11-29 | 320.79 |
| 2002-12-02 | 324.02 |
| 2002-12-03 | 320.46 |
| 2002-12-04 | 321.60 |
| 2002-12-05 | 320.44 |
| 2002-12-06 | 319.51 |
| 2002-12-09 | 316.92 |
| 2002-12-10 | 314.04 |
| 2002-12-11 | 315.67 |
| 2002-12-12 | 315.62 |
| 2002-12-13 | 320.32 |
| 2002-12-16 | 323.59 |
| 2002-12-17 | 326.38 |
| 2002-12-18 | 321.33 |
| 2002-12-19 | 322.16 |
| 2002-12-20 | 321.45 |
| 2002-12-23 | 323.13 |
| 2002-12-24 | 325.25 |
| 2002-12-25 | . |
| 2002-12-26 | 326.07 |
| 2002-12-27 | 326.93 |
| 2002-12-30 | 329.42 |
| 2002-12-31 | 330.33 |
| 2003-01-01 | . |
| 2003-01-02 | 333.76 |
| 2003-01-03 | 337.23 |
| 2003-01-06 | 340.03 |
| 2003-01-07 | 335.18 |
| 2003-01-08 | 330.05 |
| 2003-01-09 | 331.33 |
| 2003-01-10 | 333.54 |
| 2003-01-13 | 337.09 |
| 2003-01-14 | 337.24 |
| 2003-01-15 | 332.73 |
| 2003-01-16 | 333.30 |
| 2003-01-17 | 335.57 |
| 2003-01-20 | . |
| 2003-01-21 | 330.66 |
| 2003-01-22 | 327.97 |
| 2003-01-23 | 329.86 |
| 2003-01-24 | 328.72 |
| 2003-01-27 | 321.41 |
| 2003-01-28 | 321.50 |
| 2003-01-29 | 317.83 |
| 2003-01-30 | 313.45 |
| 2003-01-31 | 309.21 |
| 2003-02-03 | 316.23 |
| 2003-02-04 | 318.55 |
| 2003-02-05 | 324.27 |
| 2003-02-06 | 320.83 |
| 2003-02-07 | 318.15 |
| 2003-02-10 | 316.33 |
| 2003-02-11 | 316.35 |
| 2003-02-12 | 313.41 |
| 2003-02-13 | 311.03 |
| 2003-02-14 | 310.54 |
| 2003-02-17 | . |
| 2003-02-18 | 314.07 |
| 2003-02-19 | 314.43 |
| 2003-02-20 | 317.02 |
| 2003-02-21 | 318.13 |
| 2003-02-24 | 319.37 |
| 2003-02-25 | 310.64 |
| 2003-02-26 | 313.39 |
| 2003-02-27 | 311.94 |
| 2003-02-28 | 315.71 |
| 2003-03-03 | 318.25 |
| 2003-03-04 | 314.96 |
| 2003-03-05 | 312.22 |
| 2003-03-06 | 308.18 |
| 2003-03-07 | 305.31 |
| 2003-03-10 | 303.21 |
| 2003-03-11 | 300.00 |
| 2003-03-12 | 293.33 |
| 2003-03-13 | 301.05 |
| 2003-03-14 | 306.87 |
| 2003-03-17 | 310.59 |
| 2003-03-18 | 313.89 |
| 2003-03-19 | 315.17 |
| 2003-03-20 | 311.26 |
| 2003-03-21 | 314.43 |
| 2003-03-24 | 307.27 |
| 2003-03-25 | 308.28 |
| 2003-03-26 | 306.62 |
| 2003-03-27 | 303.59 |
| 2003-03-28 | 298.05 |
| 2003-03-31 | 298.38 |
| 2003-04-01 | 302.58 |
| 2003-04-02 | 307.06 |
| 2003-04-03 | 308.04 |
| 2003-04-04 | 301.62 |
| 2003-04-07 | 308.92 |
| 2003-04-08 | 305.21 |
| 2003-04-09 | 303.75 |
| 2003-04-10 | 304.16 |
| 2003-04-11 | 305.71 |
| 2003-04-14 | 305.37 |
| 2003-04-15 | 307.58 |
| 2003-04-16 | 308.02 |
| 2003-04-17 | 311.73 |
| 2003-04-18 | . |
| 2003-04-21 | 309.83 |
| 2003-04-22 | 311.50 |
| 2003-04-23 | 314.88 |
| 2003-04-24 | 306.95 |
| 2003-04-25 | 304.03 |
| 2003-04-28 | 307.65 |
| 2003-04-29 | 308.68 |
| 2003-04-30 | 311.52 |
| 2003-05-01 | 312.64 |
| 2003-05-02 | 314.39 |
| 2003-05-05 | 318.45 |
| 2003-05-06 | 321.57 |
| 2003-05-07 | 318.22 |
| 2003-05-08 | 315.56 |
| 2003-05-09 | 318.48 |
| 2003-05-12 | 321.37 |
| 2003-05-13 | 320.93 |
| 2003-05-14 | 318.28 |
| 2003-05-15 | 320.73 |
| 2003-05-16 | 324.28 |
| 2003-05-19 | 322.64 |
| 2003-05-20 | 320.64 |
| 2003-05-21 | 320.82 |
| 2003-05-22 | 321.62 |
| 2003-05-23 | 324.12 |
| 2003-05-26 | . |
| 2003-05-27 | 323.36 |
| 2003-05-28 | 328.13 |
| 2003-05-29 | 328.75 |
| 2003-05-30 | 326.39 |
| 2003-06-02 | 332.54 |
| 2003-06-03 | 332.04 |
| 2003-06-04 | 333.09 |
| 2003-06-05 | 339.94 |
| 2003-06-06 | 346.36 |
| 2003-06-09 | 344.38 |
| 2003-06-10 | 340.82 |
| 2003-06-11 | 344.65 |
| 2003-06-12 | 343.17 |
| 2003-06-13 | 342.87 |
| 2003-06-16 | 345.96 |
| 2003-06-17 | 353.60 |
| 2003-06-18 | 350.25 |
| 2003-06-19 | 350.27 |
| 2003-06-20 | 347.99 |
| 2003-06-23 | 342.35 |
| 2003-06-24 | 334.49 |
| 2003-06-25 | 334.59 |
| 2003-06-26 | 330.45 |
| 2003-06-27 | 331.72 |
| 2003-06-30 | 332.28 |
| 2003-07-01 | 332.38 |
| 2003-07-02 | 334.53 |
| 2003-07-03 | 338.38 |
| 2003-07-04 | . |
| 2003-07-07 | 346.27 |
| 2003-07-08 | 346.34 |
| 2003-07-09 | 344.01 |
| 2003-07-10 | 342.14 |
| 2003-07-11 | 345.00 |
| 2003-07-14 | 353.06 |
| 2003-07-15 | 349.41 |
| 2003-07-16 | 343.41 |
| 2003-07-17 | 342.58 |
| 2003-07-18 | 343.30 |
| 2003-07-21 | 345.70 |
| 2003-07-22 | 345.08 |
| 2003-07-23 | 351.28 |
| 2003-07-24 | 358.56 |
| 2003-07-25 | 367.31 |
| 2003-07-28 | 370.13 |
| 2003-07-29 | 365.79 |
| 2003-07-30 | 361.13 |
| 2003-07-31 | 360.87 |
| 2003-08-01 | 361.89 |
| 2003-08-04 | 360.16 |
| 2003-08-05 | 362.66 |
| 2003-08-06 | 361.69 |
| 2003-08-07 | 361.59 |
| 2003-08-08 | 363.55 |
| 2003-08-11 | 368.17 |
| 2003-08-12 | 370.76 |
| 2003-08-13 | 373.38 |
| 2003-08-14 | 376.36 |
| 2003-08-15 | 380.25 |
| 2003-08-18 | 383.16 |
| 2003-08-19 | 385.33 |
| 2003-08-20 | 387.19 |
| 2003-08-21 | 389.22 |
| 2003-08-22 | 389.52 |
| 2003-08-25 | 387.79 |
| 2003-08-26 | 379.47 |
| 2003-08-27 | 383.80 |
| 2003-08-28 | 387.92 |
| 2003-08-29 | 394.08 |
| 2003-09-01 | . |
| 2003-09-02 | 394.94 |
| 2003-09-03 | 399.62 |
| 2003-09-04 | 398.10 |
| 2003-09-05 | 402.92 |
| 2003-09-08 | 406.29 |
| 2003-09-09 | 406.15 |
| 2003-09-10 | 398.92 |
| 2003-09-11 | 398.22 |
| 2003-09-12 | 402.70 |
| 2003-09-15 | 400.99 |
| 2003-09-16 | 400.29 |
| 2003-09-17 | 402.27 |
| 2003-09-18 | 406.32 |
| 2003-09-19 | 407.02 |
| 2003-09-22 | 405.18 |
| 2003-09-23 | 402.37 |
| 2003-09-24 | 404.11 |
| 2003-09-25 | 400.06 |
| 2003-09-26 | 391.98 |
| 2003-09-29 | 393.41 |
| 2003-09-30 | 390.26 |
| 2003-10-01 | 390.49 |
| 2003-10-02 | 396.88 |
| 2003-10-03 | 405.04 |
| 2003-10-06 | 404.47 |
| 2003-10-07 | 401.90 |
| 2003-10-08 | 405.97 |
| 2003-10-09 | 412.73 |
| 2003-10-10 | 415.03 |
| 2003-10-13 | 421.60 |
| 2003-10-14 | 420.74 |
| 2003-10-15 | 426.73 |
| 2003-10-16 | 424.15 |
| 2003-10-17 | 425.80 |
| 2003-10-20 | 422.86 |
| 2003-10-21 | 424.88 |
| 2003-10-22 | 423.25 |
| 2003-10-23 | 420.97 |
| 2003-10-24 | 420.94 |
| 2003-10-27 | 420.30 |
| 2003-10-28 | 422.97 |
| 2003-10-29 | 426.29 |
| 2003-10-30 | 436.36 |
| 2003-10-31 | 433.29 |
| 2003-11-03 | 433.54 |
| 2003-11-04 | 432.58 |
| 2003-11-05 | 428.54 |
| 2003-11-06 | 429.62 |
| 2003-11-07 | 431.32 |
| 2003-11-10 | 432.71 |
| 2003-11-11 | 428.86 |
| 2003-11-12 | 435.74 |
| 2003-11-13 | 442.20 |
| 2003-11-14 | 443.97 |
| 2003-11-17 | 435.43 |
| 2003-11-18 | 433.59 |
| 2003-11-19 | 433.56 |
| 2003-11-20 | 432.28 |
| 2003-11-21 | 434.75 |
| 2003-11-24 | 432.34 |
| 2003-11-25 | 431.71 |
| 2003-11-26 | 437.86 |
| 2003-11-27 | . |
| 2003-11-28 | 441.05 |
| 2003-12-01 | 451.47 |
| 2003-12-02 | 452.31 |
| 2003-12-03 | 451.78 |
| 2003-12-04 | 447.55 |
| 2003-12-05 | 451.43 |
| 2003-12-08 | 452.04 |
| 2003-12-09 | 459.60 |
| 2003-12-10 | 453.23 |
| 2003-12-11 | 442.74 |
| 2003-12-12 | 448.47 |
| 2003-12-15 | 452.14 |
| 2003-12-16 | 447.40 |
| 2003-12-17 | 445.59 |
| 2003-12-18 | 446.68 |
| 2003-12-19 | 447.42 |
| 2003-12-22 | 451.05 |
| 2003-12-23 | 453.78 |
| 2003-12-24 | 458.61 |
| 2003-12-25 | . |
| 2003-12-26 | 458.78 |
| 2003-12-29 | 464.04 |
| 2003-12-30 | 470.05 |
| 2003-12-31 | 471.18 |
| 2004-01-01 | . |
| 2004-01-02 | 478.59 |
| 2004-01-05 | 489.97 |
| 2004-01-06 | 487.54 |
| 2004-01-07 | 476.87 |
| 2004-01-08 | 475.73 |
| 2004-01-09 | 474.09 |
| 2004-01-12 | 475.84 |
| 2004-01-13 | 477.97 |
| 2004-01-14 | 474.46 |
| 2004-01-15 | 462.03 |
| 2004-01-16 | 464.07 |
| 2004-01-19 | . |
| 2004-01-20 | 469.45 |
| 2004-01-21 | 468.74 |
| 2004-01-22 | 472.62 |
| 2004-01-23 | 471.78 |
| 2004-01-26 | 470.53 |
| 2004-01-27 | 472.04 |
| 2004-01-28 | 471.08 |
| 2004-01-29 | 457.20 |
| 2004-01-30 | 460.08 |
| 2004-02-02 | 455.31 |
| 2004-02-03 | 458.11 |
| 2004-02-04 | 457.12 |
| 2004-02-05 | 454.93 |
| 2004-02-06 | 458.70 |
| 2004-02-09 | 469.34 |
| 2004-02-10 | 470.29 |
| 2004-02-11 | 469.69 |
| 2004-02-12 | 485.55 |
| 2004-02-13 | 487.24 |
| 2004-02-16 | . |
| 2004-02-17 | 492.61 |
| 2004-02-18 | 494.24 |
| 2004-02-19 | 496.83 |
| 2004-02-20 | 487.46 |
| 2004-02-23 | 487.57 |
| 2004-02-24 | 486.57 |
| 2004-02-25 | 486.85 |
| 2004-02-26 | 485.81 |
| 2004-02-27 | 486.60 |
| 2004-03-01 | 500.13 |
| 2004-03-02 | 501.73 |
| 2004-03-03 | 487.43 |
| 2004-03-04 | 486.21 |
| 2004-03-05 | 498.29 |
| 2004-03-08 | 497.54 |
| 2004-03-09 | 490.62 |
| 2004-03-10 | 475.52 |
| 2004-03-11 | 466.42 |
| 2004-03-12 | 468.81 |
| 2004-03-15 | 461.70 |
| 2004-03-16 | 467.22 |
| 2004-03-17 | 468.87 |
| 2004-03-18 | 474.65 |
| 2004-03-19 | 475.03 |
| 2004-03-22 | 473.04 |
| 2004-03-23 | 470.80 |
| 2004-03-24 | 462.86 |
| 2004-03-25 | 463.32 |
| 2004-03-26 | 468.04 |
| 2004-03-29 | 474.48 |
| 2004-03-30 | 476.85 |
| 2004-03-31 | 479.89 |
| 2004-04-01 | 487.70 |
| 2004-04-02 | 491.26 |
| 2004-04-05 | 486.75 |
| 2004-04-06 | 485.80 |
| 2004-04-07 | 489.33 |
| 2004-04-08 | 488.20 |
| 2004-04-09 | . |
| 2004-04-12 | 488.12 |
| 2004-04-13 | 480.05 |
| 2004-04-14 | 467.10 |
| 2004-04-15 | 462.23 |
| 2004-04-16 | 469.99 |
| 2004-04-19 | 467.01 |
| 2004-04-20 | 465.14 |
| 2004-04-21 | 447.20 |
| 2004-04-22 | 446.42 |
| 2004-04-23 | 448.67 |
| 2004-04-26 | 453.59 |
| 2004-04-27 | 454.86 |
| 2004-04-28 | 436.01 |
| 2004-04-29 | 433.07 |
| 2004-04-30 | 427.82 |
| 2004-05-03 | 428.57 |
| 2004-05-04 | 440.72 |
| 2004-05-05 | 443.93 |
| 2004-05-06 | 435.77 |
| 2004-05-07 | 427.35 |
| 2004-05-10 | 412.43 |
| 2004-05-11 | 417.40 |
| 2004-05-12 | 421.00 |
| 2004-05-13 | 420.70 |
| 2004-05-14 | 413.68 |
| 2004-05-17 | 415.20 |
| 2004-05-18 | 412.33 |
| 2004-05-19 | 430.93 |
| 2004-05-20 | 423.76 |
| 2004-05-21 | 433.68 |
| 2004-05-24 | 433.17 |
| 2004-05-25 | 436.40 |
| 2004-05-26 | 443.49 |
| 2004-05-27 | 450.77 |
| 2004-05-28 | 448.72 |
| 2004-05-31 | . |
| 2004-06-01 | 452.72 |
| 2004-06-02 | 448.03 |
| 2004-06-03 | 445.32 |
| 2004-06-04 | 446.02 |
| 2004-06-07 | 454.54 |
| 2004-06-08 | 453.28 |
| 2004-06-09 | 444.03 |
| 2004-06-10 | 443.25 |
| 2004-06-11 | . |
| 2004-06-14 | 433.27 |
| 2004-06-15 | 434.12 |
| 2004-06-16 | 434.01 |
| 2004-06-17 | 437.84 |
| 2004-06-18 | 446.71 |
| 2004-06-21 | 445.65 |
| 2004-06-22 | 442.43 |
| 2004-06-23 | 443.54 |
| 2004-06-24 | 454.66 |
| 2004-06-25 | 457.89 |
| 2004-06-28 | 459.59 |
| 2004-06-29 | 452.34 |
| 2004-06-30 | 454.44 |
| 2004-07-01 | 452.72 |
| 2004-07-02 | 453.82 |
| 2004-07-05 | . |
| 2004-07-06 | 452.81 |
| 2004-07-07 | 458.90 |
| 2004-07-08 | 464.20 |
| 2004-07-09 | 464.92 |
| 2004-07-12 | 466.41 |
| 2004-07-13 | 465.19 |
| 2004-07-14 | 465.93 |
| 2004-07-15 | 466.90 |
| 2004-07-16 | 471.41 |
| 2004-07-19 | 463.15 |
| 2004-07-20 | 458.58 |
| 2004-07-21 | 458.10 |
| 2004-07-22 | 452.23 |
| 2004-07-23 | 445.21 |
| 2004-07-26 | 446.57 |
| 2004-07-27 | 447.95 |
| 2004-07-28 | 453.60 |
| 2004-07-29 | 461.99 |
| 2004-07-30 | 467.12 |
| 2004-08-02 | 466.83 |
| 2004-08-03 | 472.86 |
| 2004-08-04 | 472.47 |
| 2004-08-05 | 471.07 |
| 2004-08-06 | 469.24 |
| 2004-08-09 | 465.88 |
| 2004-08-10 | 468.61 |
| 2004-08-11 | 461.96 |
| 2004-08-12 | 467.67 |
| 2004-08-13 | 472.95 |
| 2004-08-16 | 481.12 |
| 2004-08-17 | 482.39 |
| 2004-08-18 | 478.24 |
| 2004-08-19 | 487.57 |
| 2004-08-20 | 489.04 |
| 2004-08-23 | 489.65 |
| 2004-08-24 | 478.28 |
| 2004-08-25 | 474.59 |
| 2004-08-26 | 478.71 |
| 2004-08-27 | 477.90 |
| 2004-08-30 | 478.77 |
| 2004-08-31 | 477.88 |
| 2004-09-01 | 480.33 |
| 2004-09-02 | 479.69 |
| 2004-09-03 | 476.00 |
| 2004-09-06 | . |
| 2004-09-07 | 471.56 |
| 2004-09-08 | 473.86 |
| 2004-09-09 | 473.86 |
| 2004-09-10 | 481.20 |
| 2004-09-13 | 480.66 |
| 2004-09-14 | 484.18 |
| 2004-09-15 | 479.73 |
| 2004-09-16 | 485.64 |
| 2004-09-17 | 493.68 |
| 2004-09-20 | 491.46 |
| 2004-09-21 | 499.31 |
| 2004-09-22 | 499.32 |
| 2004-09-23 | 500.56 |
| 2004-09-24 | 499.94 |
| 2004-09-27 | 498.41 |
| 2004-09-28 | 510.40 |
| 2004-09-29 | 513.84 |
| 2004-09-30 | 514.90 |
| 2004-10-01 | 521.39 |
| 2004-10-04 | 514.16 |
| 2004-10-05 | 518.01 |
| 2004-10-06 | 523.64 |
| 2004-10-07 | 527.83 |
| 2004-10-08 | 531.78 |
| 2004-10-11 | 527.59 |
| 2004-10-12 | 517.22 |
| 2004-10-13 | 502.65 |
| 2004-10-14 | 507.70 |
| 2004-10-15 | 510.92 |
| 2004-10-18 | 509.10 |
| 2004-10-19 | 506.37 |
| 2004-10-20 | 502.46 |
| 2004-10-21 | 511.36 |
| 2004-10-22 | 515.29 |
| 2004-10-25 | 514.84 |
| 2004-10-26 | 516.21 |
| 2004-10-27 | 522.01 |
| 2004-10-28 | 506.26 |
| 2004-10-29 | 505.58 |
| 2004-11-01 | 513.34 |
| 2004-11-02 | 511.04 |
| 2004-11-03 | 516.72 |
| 2004-11-04 | 519.77 |
| 2004-11-05 | 520.93 |
| 2004-11-08 | 520.51 |
| 2004-11-09 | 522.94 |
| 2004-11-10 | 530.15 |
| 2004-11-11 | 532.09 |
| 2004-11-12 | 533.84 |
| 2004-11-15 | 536.70 |
| 2004-11-16 | 534.11 |
| 2004-11-17 | 545.14 |
| 2004-11-18 | 543.49 |
| 2004-11-19 | 543.92 |
| 2004-11-22 | 537.79 |
| 2004-11-23 | 543.64 |
| 2004-11-24 | 546.31 |
| 2004-11-25 | . |
| 2004-11-26 | 557.46 |
| 2004-11-29 | 563.03 |
| 2004-11-30 | 561.05 |
| 2004-12-01 | 563.83 |
| 2004-12-02 | 554.58 |
| 2004-12-03 | 552.42 |
| 2004-12-06 | 549.58 |
| 2004-12-07 | 548.03 |
| 2004-12-08 | 531.25 |
| 2004-12-09 | 527.58 |
| 2004-12-10 | 529.54 |
| 2004-12-13 | 535.53 |
| 2004-12-14 | 533.62 |
| 2004-12-15 | 534.63 |
| 2004-12-16 | 533.80 |
| 2004-12-17 | 533.77 |
| 2004-12-20 | 544.87 |
| 2004-12-21 | 544.99 |
| 2004-12-22 | 546.56 |
| 2004-12-23 | 549.42 |
| 2004-12-24 | . |
| 2004-12-27 | 553.42 |
| 2004-12-28 | 551.32 |
| 2004-12-29 | 549.83 |
| 2004-12-30 | 551.54 |
| 2004-12-31 | 551.79 |
| 2005-01-03 | 549.30 |
| 2005-01-04 | 531.63 |
| 2005-01-05 | 528.74 |
| 2005-01-06 | 531.97 |
| 2005-01-07 | 526.60 |
| 2005-01-10 | 530.21 |
| 2005-01-11 | 534.14 |
| 2005-01-12 | 537.72 |
| 2005-01-13 | 533.11 |
| 2005-01-14 | 537.82 |
| 2005-01-17 | . |
| 2005-01-18 | 540.39 |
| 2005-01-19 | 540.19 |
| 2005-01-20 | 534.63 |
| 2005-01-21 | 542.21 |
| 2005-01-24 | 552.27 |
| 2005-01-25 | 545.20 |
| 2005-01-26 | 545.26 |
| 2005-01-27 | 546.49 |
#2005-01-28| 541.00
#2005-01-31| 547.07
#2005-02-01| 557.86
#2005-02-02| 563.24
#2005-02-03| 553.37
#2005-02-04| 554.14
#2005-02-07| 556.73
#2005-02-08| 551.63
#2005-02-09| 548.60
#2005-02-10| 555.16
#2005-02-11| 564.93
#2005-02-14| 569.89
#2005-02-15| 574.62
#2005-02-16| 578.83
#2005-02-17| 585.88
#2005-02-18| 590.24
#2005-02-21| .
#2005-02-22| 598.29
#2005-02-23| 594.50
#2005-02-24| 596.42
#2005-02-25| 607.95
#2005-02-28| 614.77
#2005-03-01| 607.58
#2005-03-02| 598.31
#2005-03-03| 606.64
#2005-03-04| 618.27
#2005-03-07| 614.75
#2005-03-08| 616.21
#2005-03-09| 618.54
#2005-03-10| 610.33
#2005-03-11| 612.37
#2005-03-14| 604.56
#2005-03-15| 602.70
#2005-03-16| 608.38
#2005-03-17| 614.30
#2005-03-18| 611.43
#2005-03-21| 602.61
#2005-03-22| 598.93
#2005-03-23| 581.80
#2005-03-24| 574.42
#2005-03-25| .
#2005-03-28| 570.43
#2005-03-29| 568.09
#2005-03-30| 570.18
#2005-03-31| 577.22
#2005-04-01| 579.21
#2005-04-04| 570.45
#2005-04-05| 569.00
#2005-04-06| 573.40
#2005-04-07| 579.03
#2005-04-08| 580.58
#2005-04-11| 580.09
#2005-04-12| 575.05
#2005-04-13| 571.34
#2005-04-14| 557.74
#2005-04-15| 551.55
#2005-04-18| 545.91
#2005-04-19| 553.94
#2005-04-20| 557.58
#2005-04-21| 553.86
#2005-04-22| 558.10
#2005-04-25| 554.50
#2005-04-26| 550.15
#2005-04-27| 541.26
#2005-04-28| 527.03
#2005-04-29| 532.97
#2005-05-02| 530.66
#2005-05-03| 534.49
#2005-05-04| 537.23
#2005-05-05| 543.56
#2005-05-06| 544.93
#2005-05-09| 545.44
#2005-05-10| 541.40
#2005-05-11| 534.46
#2005-05-12| 529.43
#2005-05-13| 518.04
#2005-05-16| 518.11
#2005-05-17| 520.33
#2005-05-18| 532.67
#2005-05-19| 530.87
#2005-05-20| 524.52
#2005-05-23| 530.64
#2005-05-24| 535.81
#2005-05-25| 533.03
#2005-05-26| 539.08
#2005-05-27| 543.50
#2005-05-30| .
#2005-05-31| 542.29
#2005-06-01| 548.66
#2005-06-02| 552.00
#2005-06-03| 551.98
#2005-06-06| 552.18
#2005-06-07| 549.93
#2005-06-08| 549.33
#2005-06-09| 539.86
#2005-06-10| 543.89
#2005-06-13| 545.82
#2005-06-14| 548.19
#2005-06-15| 552.82
#2005-06-16| 565.74
#2005-06-17| 574.76
#2005-06-20| 571.98
#2005-06-21| 566.54
#2005-06-22| 562.25
#2005-06-23| 560.53
#2005-06-24| 558.46
#2005-06-27| 559.10
#2005-06-28| 561.73
#2005-06-29| 562.40
#2005-06-30| 561.58
#2005-07-01| 560.01
#2005-07-04| .
#2005-07-05| 561.22
#2005-07-06| 569.20
#2005-07-07| 559.18
#2005-07-08| 564.76
#2005-07-11| 573.09
#2005-07-12| 578.68
#2005-07-13| 573.60
#2005-07-14| 575.66
#2005-07-15| 567.73
#2005-07-18| 565.08
#2005-07-19| 563.30
#2005-07-20| 572.52
#2005-07-21| 582.58
#2005-07-22| 587.78
#2005-07-25| 588.77
#2005-07-26| 581.37
#2005-07-27| 584.88
#2005-07-28| 590.80
#2005-07-29| 596.66
#2005-08-01| 595.14
#2005-08-02| 602.59
#2005-08-03| 618.72
#2005-08-04| 618.74
#2005-08-05| 617.39
#2005-08-08| 625.51
#2005-08-09| 628.68
#2005-08-10| 633.18
#2005-08-11| 640.01
#2005-08-12| 644.40
#2005-08-15| 645.65
#2005-08-16| 636.53
#2005-08-17| 625.56
#2005-08-18| 615.50
#2005-08-19| 621.90
#2005-08-22| 637.33
#2005-08-23| 632.76
#2005-08-24| 619.93
#2005-08-25| 619.46
#2005-08-26| 618.42
#2005-08-29| 617.84
#2005-08-30| 614.36
#2005-08-31| 627.34
#2005-09-01| 646.48
#2005-09-02| 651.60
#2005-09-05| .
#2005-09-06| 649.54
#2005-09-07| 647.93
#2005-09-08| 644.98
#2005-09-09| 651.14
#2005-09-12| 652.47
#2005-09-13| 650.04
#2005-09-14| 657.77
#2005-09-15| 664.56
#2005-09-16| 684.15
#2005-09-19| 688.74
#2005-09-20| 687.37
#2005-09-21| 691.06
#2005-09-22| 683.12
#2005-09-23| 678.89
#2005-09-26| 690.93
#2005-09-27| 687.07
#2005-09-28| 698.01
#2005-09-29| 700.45
#2005-09-30| 705.86
#2005-10-03| 692.65
#2005-10-04| 693.75
#2005-10-05| 673.03
#2005-10-06| 682.45
#2005-10-07| 670.30
#2005-10-10| 677.00
#2005-10-11| 677.13
#2005-10-12| 677.23
#2005-10-13| 648.60
#2005-10-14| 652.61
#2005-10-17| 659.25
#2005-10-18| 657.82
#2005-10-19| 640.09
#2005-10-20| 642.01
#2005-10-21| 631.64
#2005-10-24| 649.70
#2005-10-25| 656.46
#2005-10-26| 666.37
#2005-10-27| 657.34
#2005-10-28| 652.95
#2005-10-31| 661.16
#2005-11-01| 663.50
#2005-11-02| 666.65
#2005-11-03| 679.89
#2005-11-04| 662.37
#2005-11-07| 666.39
#2005-11-08| 668.48
#2005-11-09| 668.84
#2005-11-10| 674.75
#2005-11-11| 683.32
#2005-11-14| 686.75
#2005-11-15| 688.40
#2005-11-16| 679.92
#2005-11-17| 696.59
#2005-11-18| 700.90
#2005-11-21| 706.87
#2005-11-22| 699.90
#2005-11-23| 704.71
#2005-11-24| .
#2005-11-25| 710.12
#2005-11-28| 704.65
#2005-11-29| 705.38
#2005-11-30| 700.56
#2005-12-01| 709.12
#2005-12-02| 727.07
#2005-12-05| 722.50
#2005-12-06| 726.66
#2005-12-07| 732.09
#2005-12-08| 739.08
#2005-12-09| 746.06
#2005-12-12| 755.80
#2005-12-13| 747.15
#2005-12-14| 749.41
#2005-12-15| 737.71
#2005-12-16| 745.14
#2005-12-19| 751.95
#2005-12-20| 752.75
#2005-12-21| 753.56
#2005-12-22| 755.67
#2005-12-23| 760.88
#2005-12-26| .
#2005-12-27| 762.96
#2005-12-28| 763.05
#2005-12-29| 768.30
#2005-12-30| 766.48
#2006-01-02| .
#2006-01-03| 793.86
#2006-01-04| 809.89
#2006-01-05| 793.45
#2006-01-06| 810.39
#2006-01-09| 811.41
#2006-01-10| 796.97
#2006-01-11| 807.77
#2006-01-12| 810.91
#2006-01-13| 813.98
#2006-01-16| .
#2006-01-17| 821.27
#2006-01-18| 817.07
#2006-01-19| 841.63
#2006-01-20| 844.26
#2006-01-23| 847.82
#2006-01-24| 843.38
#2006-01-25| 872.28
#2006-01-26| 874.43
#2006-01-27| 886.80
#2006-01-30| 884.65
#2006-01-31| 886.79
#2006-02-01| 901.55
#2006-02-02| 892.61
#2006-02-03| 875.52
#2006-02-06| 880.13
#2006-02-07| 865.51
#2006-02-08| 838.93
#2006-02-09| 859.24
#2006-02-10| 841.75
#2006-02-13| 830.65
#2006-02-14| 826.08
#2006-02-15| 837.29
#2006-02-16| 830.63
#2006-02-17| 866.15
#2006-02-20| .
#2006-02-21| 872.58
#2006-02-22| 877.50
#2006-02-23| 874.75
#2006-02-24| 863.97
#2006-02-27| 861.57
#2006-02-28| 846.57
#2006-03-01| 857.33
#2006-03-02| 856.99
#2006-03-03| 857.65
#2006-03-06| 853.86
#2006-03-07| 822.47
#2006-03-08| 818.47
#2006-03-09| 829.12
#2006-03-10| 827.00
#2006-03-13| 833.98
#2006-03-14| 848.47
#2006-03-15| 872.35
#2006-03-16| 879.72
#2006-03-17| 877.77
#2006-03-20| 884.03
#2006-03-21| 873.13
#2006-03-22| 873.39
#2006-03-23| 879.63
#2006-03-24| 901.44
#2006-03-27| 907.59
#2006-03-28| 901.60
#2006-03-29| 898.22
#2006-03-30| 940.89
#2006-03-31| 926.43
#2006-04-03| 958.30
#2006-04-04| 967.50
#2006-04-05| 980.27
#2006-04-06| 987.39
#2006-04-07| 960.54
#2006-04-10| 972.43
#2006-04-11| 980.41
#2006-04-12| 968.24
#2006-04-13| 965.92
#2006-04-14| .
#2006-04-17| 978.67
#2006-04-18|1006.06
#2006-04-19|1022.24
#2006-04-20| 999.82
#2006-04-21|1024.36
#2006-04-24|1024.94
#2006-04-25|1021.72
#2006-04-26|1025.52
#2006-04-27|1008.33
#2006-04-28|1010.59
#2006-05-01|1017.33
#2006-05-02|1051.72
#2006-05-03|1037.49
#2006-05-04|1064.35
#2006-05-05|1085.53
#2006-05-08|1076.26
#2006-05-09|1097.60
#2006-05-10|1111.42
#2006-05-11|1125.11
#2006-05-12|1088.36
#2006-05-15|1014.28
#2006-05-16| 996.20
#2006-05-17| 963.61
#2006-05-18| 950.18
#2006-05-19| 923.38
#2006-05-22| 874.99
#2006-05-23| 942.51
#2006-05-24| 911.37
#2006-05-25| 931.04
#2006-05-26| 960.91
#2006-05-29| .
#2006-05-30| 956.85
#2006-05-31| 958.96
#2006-06-01| 942.43
#2006-06-02| 956.41
#2006-06-05| 958.59
#2006-06-06| 907.61
#2006-06-07| 899.49
#2006-06-08| 834.30
#2006-06-09| 868.60
#2006-06-12| 853.17
#2006-06-13| 808.73
#2006-06-14| 818.86
#2006-06-15| 868.35
#2006-06-16| 861.01
#2006-06-19| 861.77
#2006-06-20| 877.93
#2006-06-21| 893.27
#2006-06-22| 892.18
#2006-06-23| 891.86
#2006-06-26| 899.25
#2006-06-27| 898.10
#2006-06-28| 889.38
#2006-06-29| 919.99
#2006-06-30| 958.26
#2006-07-03| 974.93
#2006-07-04| .
#2006-07-05| 940.33
#2006-07-06| 957.14
#2006-07-07| 974.09
#2006-07-10| 961.33
#2006-07-11| 963.82
#2006-07-12| 983.69
#2006-07-13| 954.30
#2006-07-14| 935.33
#2006-07-17| 912.48
#2006-07-18| 904.16
#2006-07-19| 940.60
#2006-07-20| 944.02
#2006-07-21| 919.18
#2006-07-24| 918.85
#2006-07-25| 931.10
#2006-07-26| 936.41
#2006-07-27| 972.03
#2006-07-28| 971.59
#2006-07-31| 967.88
#2006-08-01| 958.46
#2006-08-02| 986.69
#2006-08-03| 974.84
#2006-08-04| 997.12
#2006-08-07| 980.66
#2006-08-08| 980.99
#2006-08-09| 983.35
#2006-08-10| 967.81
#2006-08-11| 968.95
#2006-08-14| 966.81
#2006-08-15| 967.95
#2006-08-16| 992.22
#2006-08-17| 993.78
#2006-08-18| 971.77
#2006-08-21| 997.94
#2006-08-22| 998.56
#2006-08-23| 988.98
#2006-08-24| 975.63
#2006-08-25| 977.21
#2006-08-28| 980.96
#2006-08-29| 969.58
#2006-08-30| 988.81
#2006-08-31| 974.60
#2006-09-01| 987.08
#2006-09-04| .
#2006-09-05|1015.07
#2006-09-06| 997.81
#2006-09-07| 964.15
#2006-09-08| 951.69
#2006-09-11| 913.44
#2006-09-12| 921.09
#2006-09-13| 915.75
#2006-09-14| 926.64
#2006-09-15| 905.90
#2006-09-18| 920.41
#2006-09-19| 911.71
#2006-09-20| 910.31
#2006-09-21| 915.73
#2006-09-22| 904.22
#2006-09-25| 878.93
#2006-09-26| 902.69
#2006-09-27| 920.32
#2006-09-28| 926.64
#2006-09-29| 914.23
#2006-10-02| 932.38
#2006-10-03| 914.00
#2006-10-04| 891.91
#2006-10-05| 914.77
#2006-10-06| 911.86
#2006-10-09| 934.57
#2006-10-10| 939.41
#2006-10-11| 938.85
#2006-10-12| 956.46
#2006-10-13| 971.91
#2006-10-16| 984.21
#2006-10-17| 967.45
#2006-10-18| 986.60
#2006-10-19|1001.93
#2006-10-20|1006.99
#2006-10-23|1001.48
#2006-10-24|1003.90
#2006-10-25|1019.32
#2006-10-26|1018.28
#2006-10-27|1024.16
#2006-10-30|1013.11
#2006-10-31|1023.11
#2006-11-01|1041.79
#2006-11-02|1031.39
#2006-11-03|1031.84
#2006-11-06|1054.73
#2006-11-07|1066.45
#2006-11-08|1054.92
#2006-11-09|1054.31
#2006-11-10|1052.11
#2006-11-13|1022.47
#2006-11-14|1024.97
#2006-11-15|1022.79
#2006-11-16|1024.71
#2006-11-17| 991.69
#2006-11-20|1014.26
#2006-11-21|1018.85
#2006-11-22|1031.61
#2006-11-23| .
#2006-11-24|1040.17
#2006-11-27|1031.32
#2006-11-28|1021.68
#2006-11-29|1040.92
#2006-11-30|1052.14
#2006-12-01|1058.65
#2006-12-04|1069.75
#2006-12-05|1083.87
#2006-12-06|1083.69
#2006-12-07|1079.80
#2006-12-08|1068.38
#2006-12-11|1065.71
#2006-12-12|1062.71
#2006-12-13|1067.79
#2006-12-14|1083.79
#2006-12-15|1082.44
#2006-12-18|1075.37
#2006-12-19|1071.98
#2006-12-20|1074.53
#2006-12-21|1065.99
#2006-12-22|1060.93
#2006-12-25| .
#2006-12-26|1057.30
#2006-12-27|1073.95
#2006-12-28|1083.48
#2006-12-29|1080.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1066.23
#2007-01-04|1021.52
#2007-01-05| 997.13
#2007-01-08|1008.74
#2007-01-09|1007.89
#2007-01-10|1002.00
#2007-01-11|1031.21
#2007-01-12|1035.36
#2007-01-15| .
#2007-01-16|1029.28
#2007-01-17|1025.37
#2007-01-18|1032.70
#2007-01-19|1036.16
#2007-01-22|1041.52
#2007-01-23|1062.25
#2007-01-24|1080.67
#2007-01-25|1078.93
#2007-01-26|1055.90
#2007-01-29|1056.93
#2007-01-30|1066.35
#2007-01-31|1071.11
#2007-02-01|1097.09
#2007-02-02|1084.69
#2007-02-05|1078.93
#2007-02-06|1085.74
#2007-02-07|1105.62
#2007-02-08|1087.66
#2007-02-09|1094.72
#2007-02-12|1086.67
#2007-02-13|1104.27
#2007-02-14|1137.09
#2007-02-15|1139.75
#2007-02-16|1134.08
#2007-02-19| .
#2007-02-20|1141.06
#2007-02-21|1130.15
#2007-02-22|1154.64
#2007-02-23|1173.34
#2007-02-26|1188.44
#2007-02-27|1127.87
#2007-02-28|1099.80
#2007-03-01|1086.58
#2007-03-02|1082.81
#2007-03-05|1051.31
#2007-03-06|1072.10
#2007-03-07|1084.71
#2007-03-08|1104.37
#2007-03-09|1103.76
#2007-03-12|1110.63
#2007-03-13|1098.89
#2007-03-14|1064.36
#2007-03-15|1109.57
#2007-03-16|1110.63
#2007-03-19|1132.82
#2007-03-20|1144.13
#2007-03-21|1158.82
#2007-03-22|1180.95
#2007-03-23|1182.32
#2007-03-26|1179.64
#2007-03-27|1181.01
#2007-03-28|1170.02
#2007-03-29|1187.71
#2007-03-30|1197.28
#2007-04-02|1204.30
#2007-04-03|1230.08
#2007-04-04|1233.55
#2007-04-05|1239.34
#2007-04-06| .
#2007-04-09|1234.53
#2007-04-10|1260.51
#2007-04-11|1258.08
#2007-04-12|1255.99
#2007-04-13|1260.87
#2007-04-16|1283.78
#2007-04-17|1287.68
#2007-04-18|1267.14
#2007-04-19|1254.84
#2007-04-20|1277.34
#2007-04-23|1273.83
#2007-04-24|1256.52
#2007-04-25|1268.93
#2007-04-26|1254.68
#2007-04-27|1250.89
#2007-04-30|1251.36
#2007-05-01|1246.68
#2007-05-02|1261.84
#2007-05-03|1264.55
#2007-05-04|1306.57
#2007-05-07|1315.00
#2007-05-08|1283.44
#2007-05-09|1327.29
#2007-05-10|1290.87
#2007-05-11|1310.05
#2007-05-14|1291.14
#2007-05-15|1297.33
#2007-05-16|1297.19
#2007-05-17|1274.96
#2007-05-18|1289.01
#2007-05-21|1311.46
#2007-05-22|1309.86
#2007-05-23|1327.04
#2007-05-24|1303.91
#2007-05-25|1313.62
#2007-05-28| .
#2007-05-29|1312.59
#2007-05-30|1304.09
#2007-05-31|1335.25
#2007-06-01|1357.50
#2007-06-04|1362.66
#2007-06-05|1362.50
#2007-06-06|1325.96
#2007-06-07|1317.32
#2007-06-08|1296.31
#2007-06-11|1321.35
#2007-06-12|1309.85
#2007-06-13|1337.60
#2007-06-14|1364.56
#2007-06-15|1393.03
#2007-06-18|1399.10
#2007-06-19|1397.70
#2007-06-20|1410.03
#2007-06-21|1397.75
#2007-06-22|1391.23
#2007-06-25|1382.50
#2007-06-26|1368.85
#2007-06-27|1344.45
#2007-06-28|1369.04
#2007-06-29|1379.73
#2007-07-02|1412.73
#2007-07-03|1424.57
#2007-07-04| .
#2007-07-05|1435.01
#2007-07-06|1462.83
#2007-07-09|1488.40
#2007-07-10|1458.42
#2007-07-11|1473.53
#2007-07-12|1495.62
#2007-07-13|1489.43
#2007-07-16|1480.35
#2007-07-17|1463.01
#2007-07-18|1445.72
#2007-07-19|1483.73
#2007-07-20|1478.71
#2007-07-23|1501.69
#2007-07-24|1471.75
#2007-07-25|1431.17
#2007-07-26|1373.97
#2007-07-27|1331.30
#2007-07-30|1349.20
#2007-07-31|1397.12
#2007-08-01|1348.76
#2007-08-02|1345.96
#2007-08-03|1331.06
#2007-08-06|1291.65
#2007-08-07|1301.18
#2007-08-08|1334.60
#2007-08-09|1287.32
#2007-08-10|1221.55
#2007-08-13|1275.57
#2007-08-14|1247.68
#2007-08-15|1226.75
#2007-08-16|1141.00
#2007-08-17|1170.14
#2007-08-20|1198.04
#2007-08-21|1202.93
#2007-08-22|1263.28
#2007-08-23|1268.46
#2007-08-24|1291.94
#2007-08-27|1296.47
#2007-08-28|1273.61
#2007-08-29|1285.83
#2007-08-30|1310.36
#2007-08-31|1339.43
#2007-09-03| .
#2007-09-04|1353.16
#2007-09-05|1339.91
#2007-09-06|1373.01
#2007-09-07|1340.88
#2007-09-10|1320.86
#2007-09-11|1361.42
#2007-09-12|1365.62
#2007-09-13|1388.60
#2007-09-14|1374.08
#2007-09-17|1352.93
#2007-09-18|1377.48
#2007-09-19|1460.77
#2007-09-20|1481.01
#2007-09-21|1503.69
#2007-09-24|1544.61
#2007-09-25|1509.15
#2007-09-26|1513.61
#2007-09-27|1535.56
#2007-09-28|1551.99
#2007-10-01|1579.97
#2007-10-02|1552.14
#2007-10-03|1557.22
#2007-10-04|1537.96
#2007-10-05|1567.16
#2007-10-08|1537.26
#2007-10-09|1555.10
#2007-10-10|1587.54
#2007-10-11|1635.41
#2007-10-12|1621.73
#2007-10-15|1598.85
#2007-10-16|1565.50
#2007-10-17|1579.31
#2007-10-18|1571.63
#2007-10-19|1556.08
#2007-10-22|1488.99
#2007-10-23|1542.50
#2007-10-24|1517.27
#2007-10-25|1555.89
#2007-10-26|1594.90
#2007-10-29|1625.60
#2007-10-30|1595.83
#2007-10-31|1615.86
#2007-11-01|1573.13
#2007-11-02|1553.33
#2007-11-05|1523.44
#2007-11-06|1566.72
#2007-11-07|1575.34
#2007-11-08|1654.17
#2007-11-09|1619.84
#2007-11-12|1559.13
#2007-11-13|1542.93
#2007-11-14|1574.73
#2007-11-15|1532.24
#2007-11-16|1512.16
#2007-11-19|1444.32
#2007-11-20|1484.71
#2007-11-21|1423.57
#2007-11-22| .
#2007-11-23|1477.72
#2007-11-26|1477.40
#2007-11-27|1451.91
#2007-11-28|1496.75
#2007-11-29|1540.74
#2007-11-30|1560.69
#2007-12-03|1536.83
#2007-12-04|1516.62
#2007-12-05|1550.62
#2007-12-06|1530.95
#2007-12-07|1580.51
#2007-12-10|1593.01
#2007-12-11|1585.70
#2007-12-12|1585.26
#2007-12-13|1510.99
#2007-12-14|1473.00
#2007-12-17|1424.28
#2007-12-18|1431.75
#2007-12-19|1421.95
#2007-12-20|1414.75
#2007-12-21|1459.15
#2007-12-24|1476.89
#2007-12-25| .
#2007-12-26|1482.89
#2007-12-27|1497.60
#2007-12-28|1502.60
#2007-12-31|1487.83
#2008-01-01| .
#2008-01-02|1478.24
#2008-01-03|1499.12
#2008-01-04|1468.07
#2008-01-07|1420.67
#2008-01-08|1447.71
#2008-01-09|1412.68
#2008-01-10|1401.54
#2008-01-11|1425.77
#2008-01-14|1455.58
#2008-01-15|1415.12
#2008-01-16|1340.07
#2008-01-17|1314.91
#2008-01-18|1321.84
#2008-01-21| .
#2008-01-22|1254.97
#2008-01-23|1227.06
#2008-01-24|1324.04
#2008-01-25|1337.23
#2008-01-28|1312.27
#2008-01-29|1361.75
#2008-01-30|1369.59
#2008-01-31|1388.22
#2008-02-01|1476.78
#2008-02-04|1478.95
#2008-02-05|1418.85
#2008-02-06|1418.85
#2008-02-07|1380.22
#2008-02-08|1403.46
#2008-02-11|1389.49
#2008-02-12|1457.60
#2008-02-13|1442.70
#2008-02-14|1469.49
#2008-02-15|1450.34
#2008-02-18| .
#2008-02-19|1501.99
#2008-02-20|1489.52
#2008-02-21|1548.84
#2008-02-22|1534.89
#2008-02-25|1547.07
#2008-02-26|1563.58
#2008-02-27|1595.97
#2008-02-28|1574.68
#2008-02-29|1560.11
#2008-03-03|1562.67
#2008-03-04|1572.66
#2008-03-05|1602.31
#2008-03-06|1607.81
#2008-03-07|1567.31
#2008-03-10|1502.05
#2008-03-11|1503.90
#2008-03-12|1562.98
#2008-03-13|1557.05
#2008-03-14|1581.08
#2008-03-17|1480.79
#2008-03-18|1525.19
#2008-03-19|1466.48
#2008-03-20|1379.98
#2008-03-21| .
#2008-03-24|1384.04
#2008-03-25|1449.47
#2008-03-26|1475.59
#2008-03-27|1501.93
#2008-03-28|1493.49
#2008-03-31|1502.30
#2008-04-01|1491.85
#2008-04-02|1521.62
#2008-04-03|1542.70
#2008-04-04|1576.65
#2008-04-07|1619.30
#2008-04-08|1620.04
#2008-04-09|1644.35
#2008-04-10|1631.43
#2008-04-11|1621.67
#2008-04-14|1596.61
#2008-04-15|1614.01
#2008-04-16|1685.78
#2008-04-17|1673.51
#2008-04-18|1671.31
#2008-04-21|1689.65
#2008-04-22|1713.75
#2008-04-23|1731.68
#2008-04-24|1680.31
#2008-04-25|1687.16
#2008-04-28|1703.73
#2008-04-29|1649.82
#2008-04-30|1645.62
#2008-05-01|1636.64
#2008-05-02|1683.98
#2008-05-05|1692.52
#2008-05-06|1743.04
#2008-05-07|1731.64
#2008-05-08|1761.89
#2008-05-09|1728.84
#2008-05-12|1747.00
#2008-05-13|1755.60
#2008-05-14|1796.66
#2008-05-15|1820.80
#2008-05-16|1835.76
#2008-05-19|1871.61
#2008-05-20|1794.79
#2008-05-21|1810.79
#2008-05-22|1827.63
#2008-05-23|1769.82
#2008-05-26| .
#2008-05-27|1736.44
#2008-05-28|1745.68
#2008-05-29|1744.14
#2008-05-30|1726.63
#2008-06-02|1726.19
#2008-06-03|1735.12
#2008-06-04|1696.08
#2008-06-05|1695.88
#2008-06-06|1713.73
#2008-06-09|1714.27
#2008-06-10|1658.58
#2008-06-11|1621.58
#2008-06-12|1631.31
#2008-06-13|1634.24
#2008-06-16|1657.72
#2008-06-17|1688.13
#2008-06-18|1677.17
#2008-06-19|1705.68
#2008-06-20|1691.57
#2008-06-23|1681.69
#2008-06-24|1679.44
#2008-06-25|1647.79
#2008-06-26|1651.37
#2008-06-27|1681.21
#2008-06-30|1695.92
#2008-07-01|1630.85
#2008-07-02|1574.70
#2008-07-03|1540.41
#2008-07-04| .
#2008-07-07|1541.69
#2008-07-08|1479.41
#2008-07-09|1528.32
#2008-07-10|1530.51
#2008-07-11|1524.37
#2008-07-14|1545.99
#2008-07-15|1494.43
#2008-07-16|1447.12
#2008-07-17|1471.73
#2008-07-18|1440.96
#2008-07-21|1466.25
#2008-07-22|1453.09
#2008-07-23|1437.45
#2008-07-24|1371.33
#2008-07-25|1381.75
#2008-07-28|1421.02
#2008-07-29|1433.37
#2008-07-30|1485.53
#2008-07-31|1495.08
#2008-08-01|1421.95
#2008-08-04|1360.74
#2008-08-05|1350.98
#2008-08-06|1382.80
#2008-08-07|1370.82
#2008-08-08|1313.56
#2008-08-11|1298.39
#2008-08-12|1272.62
#2008-08-13|1276.69
#2008-08-14|1322.18
#2008-08-15|1265.77
#2008-08-18|1273.16
#2008-08-19|1248.35
#2008-08-20|1298.61
#2008-08-21|1341.75
#2008-08-22|1340.31
#2008-08-25|1326.91
#2008-08-26|1307.65
#2008-08-27|1333.06
#2008-08-28|1342.42
#2008-08-29|1341.96
#2008-09-01| .
#2008-09-02|1233.54
#2008-09-03|1193.54
#2008-09-04|1152.62
#2008-09-05|1097.98
#2008-09-08|1134.64
#2008-09-09|1071.32
#2008-09-10|1049.85
#2008-09-11|1055.43
#2008-09-12|1136.84
#2008-09-15|1088.44
#2008-09-16|1024.45
#2008-09-17| 984.15
#2008-09-18| 994.23
#2008-09-19|1108.38
#2008-09-22|1127.83
#2008-09-23|1080.49
#2008-09-24|1058.81
#2008-09-25|1055.18
#2008-09-26|1012.07
#2008-09-29| 903.59
#2008-09-30| 915.78
#2008-10-01| 893.02
#2008-10-02| 824.15
#2008-10-03| 859.70
#2008-10-06| 732.26
#2008-10-07| 746.87
#2008-10-08| 676.68
#2008-10-09| 710.66
#2008-10-10| 648.45
#2008-10-13| 730.17
#2008-10-14| 745.72
#2008-10-15| 638.96
#2008-10-16| 566.83
#2008-10-17| 598.70
#2008-10-20| 625.33
#2008-10-21| 617.22
#2008-10-22| 551.35
#2008-10-23| 524.81
#2008-10-24| 502.62
#2008-10-27| 477.88
#2008-10-28| 484.09
#2008-10-29| 569.09
#2008-10-30| 593.64
#2008-10-31| 613.39
#2008-11-03| 625.69
#2008-11-04| 685.95
#2008-11-05| 655.73
#2008-11-06| 564.36
#2008-11-07| 576.34
#2008-11-10| 620.13
#2008-11-11| 565.90
#2008-11-12| 533.21
#2008-11-13| 519.13
#2008-11-14| 529.54
#2008-11-17| 512.04
#2008-11-18| 508.42
#2008-11-19| 476.65
#2008-11-20| 430.07
#2008-11-21| 444.37
#2008-11-24| 529.79
#2008-11-25| 522.24
#2008-11-26| 543.57
#2008-11-27| .
#2008-11-28| 555.26
#2008-12-01| 491.41
#2008-12-02| 488.56
#2008-12-03| 484.43
#2008-12-04| 480.72
#2008-12-05| 449.41
#2008-12-08| 512.99
#2008-12-09| 523.09
#2008-12-10| 554.65
#2008-12-11| 557.37
#2008-12-12| 542.17
#2008-12-15| 564.16
#2008-12-16| 558.80
#2008-12-17| 588.92
#2008-12-18| 581.68
#2008-12-19| 546.69
#2008-12-22| 533.78
#2008-12-23| 536.70
#2008-12-24| 531.59
#2008-12-25| .
#2008-12-26| 532.09
#2008-12-29| 553.00
#2008-12-30| 559.09
#2008-12-31| 559.23
#2009-01-01| .
#2009-01-02| 602.95
#2009-01-05| 603.09
#2009-01-06| 638.87
#2009-01-07| 630.25
#2009-01-08| 610.86
#2009-01-09| 593.18
#2009-01-12| 567.38
#2009-01-13| 548.94
#2009-01-14| 508.05
#2009-01-15| 501.23
#2009-01-16| 535.57
#2009-01-19| .
#2009-01-20| 496.65
#2009-01-21| 496.59
#2009-01-22| 495.75
#2009-01-23| 487.35
#2009-01-26| 531.06
#2009-01-27| 537.56
#2009-01-28| 555.01
#2009-01-29| 538.53
#2009-01-30| 516.72
#2009-02-02| 506.00
#2009-02-03| 520.51
#2009-02-04| 560.11
#2009-02-05| 564.99
#2009-02-06| 597.69
#2009-02-09| 611.73
#2009-02-10| 582.71
#2009-02-11| 574.96
#2009-02-12| 559.97
#2009-02-13| 572.65
#2009-02-16| .
#2009-02-17| 538.48
#2009-02-18| 535.46
#2009-02-19| 549.39
#2009-02-20| 519.84
#2009-02-23| 518.33
#2009-02-24| 505.57
#2009-02-25| 501.24
#2009-02-26| 513.71
#2009-02-27| 496.38
#2009-03-02| 465.96
#2009-03-03| 457.67
#2009-03-04| 502.70
#2009-03-05| 476.81
#2009-03-06| 489.91
#2009-03-09| 480.13
#2009-03-10| 512.88
#2009-03-11| 530.23
#2009-03-12| 530.83
#2009-03-13| 540.91
#2009-03-16| 550.94
#2009-03-17| 528.29
#2009-03-18| 519.16
#2009-03-19| 578.54
#2009-03-20| 586.90
#2009-03-23| 619.38
#2009-03-24| 607.34
#2009-03-25| 604.58
#2009-03-26| 616.63
#2009-03-27| 599.32
#2009-03-30| 558.57
#2009-03-31| 582.99
#2009-04-01| 596.23
#2009-04-02| 649.66
#2009-04-03| 640.52
#2009-04-06| 615.17
#2009-04-07| 606.09
#2009-04-08| 610.39
#2009-04-09| 638.59
#2009-04-10| .
#2009-04-13| 643.96
#2009-04-14| 667.54
#2009-04-15| 651.74
#2009-04-16| 660.77
#2009-04-17| 655.78
#2009-04-20| 611.63
#2009-04-21| 613.27
#2009-04-22| 634.42
#2009-04-23| 643.71
#2009-04-24| 679.00
#2009-04-27| 670.32
#2009-04-28| 644.53
#2009-04-29| 667.92
#2009-04-30| 681.85
#2009-05-01| 690.68
#2009-05-04| 715.92
#2009-05-05| 730.61
#2009-05-06| 749.72
#2009-05-07| 754.16
#2009-05-08| 773.46
#2009-05-11| 768.27
#2009-05-12| 753.77
#2009-05-13| 705.05
#2009-05-14| 708.64
#2009-05-15| 723.86
#2009-05-18| 727.88
#2009-05-19| 764.72
#2009-05-20| 797.92
#2009-05-21| 761.06
#2009-05-22| 787.90
#2009-05-25| .
#2009-05-26| 790.90
#2009-05-27| 802.92
#2009-05-28| 805.33
#2009-05-29| 834.08
#2009-06-01| 889.84
#2009-06-02| 903.16
#2009-06-03| 856.18
#2009-06-04| 832.51
#2009-06-05| 855.55
#2009-06-08| 822.05
#2009-06-09| 842.12
#2009-06-10| 871.81
#2009-06-11| 879.60
#2009-06-12| 862.15
#2009-06-15| 816.93
#2009-06-16| 819.18
#2009-06-17| 766.84
#2009-06-18| 765.74
#2009-06-19| 783.99
#2009-06-22| 748.05
#2009-06-23| 742.58
#2009-06-24| 790.54
#2009-06-25| 776.87
#2009-06-26| 789.87
#2009-06-29| 800.73
#2009-06-30| 785.18
#2009-07-01| 813.18
#2009-07-02| 773.47
#2009-07-03| .
#2009-07-06| 722.41
#2009-07-07| 730.02
#2009-07-08| 710.90
#2009-07-09| 727.58
#2009-07-10| 714.06
#2009-07-13| 720.23
#2009-07-14| 752.15
#2009-07-15| 793.74
#2009-07-16| 792.61
#2009-07-17| 801.85
#2009-07-20| 832.88
#2009-07-21| 849.91
#2009-07-22| 846.52
#2009-07-23| 884.45
#2009-07-24| 877.09
#2009-07-27| 888.51
#2009-07-28| 854.43
#2009-07-29| 837.41
#2009-07-30| 882.50
#2009-07-31| 891.00
#2009-08-03| 952.05
#2009-08-04| 939.87
#2009-08-05| 930.45
#2009-08-06| 922.53
#2009-08-07| 916.62
#2009-08-10| 894.49
#2009-08-11| 866.60
#2009-08-12| 878.68
#2009-08-13| 909.49
#2009-08-14| 893.22
#2009-08-17| 848.81
#2009-08-18| 868.20
#2009-08-19| 873.03
#2009-08-20| 894.10
#2009-08-21| 920.04
#2009-08-24| 943.76
#2009-08-25| 937.20
#2009-08-26| 905.79
#2009-08-27| 895.41
#2009-08-28| 923.22
#2009-08-31| 914.23
#2009-09-01| 887.40
#2009-09-02| 874.70
#2009-09-03| 898.00
#2009-09-04| 917.22
#2009-09-07| .
#2009-09-08| 973.68
#2009-09-09| 975.92
#2009-09-10| 974.72
#2009-09-11|1004.76
#2009-09-14| 995.43
#2009-09-15|1001.12
#2009-09-16|1034.22
#2009-09-17|1038.92
#2009-09-18|1019.01
#2009-09-21| 985.09
#2009-09-22|1011.68
#2009-09-23|1007.15
#2009-09-24| 975.67
#2009-09-25| 962.65
#2009-09-28| 979.17
#2009-09-29| 969.91
#2009-09-30| 964.71
#2009-10-01| 935.30
#2009-10-02| 913.16
#2009-10-05| 932.82
#2009-10-06| 986.00
#2009-10-07| 981.71
#2009-10-08|1020.03
#2009-10-09|1010.47
#2009-10-12|1021.74
#2009-10-13|1015.49
#2009-10-14|1061.39
#2009-10-15|1058.23
#2009-10-16|1046.83
#2009-10-19|1070.13
#2009-10-20|1064.10
#2009-10-21|1071.69
#2009-10-22|1057.53
#2009-10-23|1065.12
#2009-10-26|1051.63
#2009-10-27|1020.53
#2009-10-28| 965.16
#2009-10-29|1008.04
#2009-10-30| 968.08
#2009-11-02| 986.42
#2009-11-03| 969.36
#2009-11-04|1016.01
#2009-11-05|1019.36
#2009-11-06|1027.27
#2009-11-09|1074.07
#2009-11-10|1065.30
#2009-11-11|1083.26
#2009-11-12|1074.92
#2009-11-13|1080.98
#2009-11-16|1130.62
#2009-11-17|1113.81
#2009-11-18|1133.56
#2009-11-19|1088.91
#2009-11-20|1082.31
#2009-11-23|1123.86
#2009-11-24|1106.87
#2009-11-25|1124.91
#2009-11-26| .
#2009-11-27|1091.38
#2009-11-30|1084.49
#2009-12-01|1135.38
#2009-12-02|1153.16
#2009-12-03|1133.78
#2009-12-04|1110.49
#2009-12-07|1106.18
#2009-12-08|1074.68
#2009-12-09|1069.84
#2009-12-10|1074.25
#2009-12-11|1084.44
#2009-12-14|1101.62
#2009-12-15|1096.51
#2009-12-16|1115.57
#2009-12-17|1079.47
#2009-12-18|1074.55
#2009-12-21|1090.62
#2009-12-22|1085.09
#2009-12-23|1105.50
#2009-12-24|1116.82
#2009-12-25| .
#2009-12-28|1128.31
#2009-12-29|1140.65
#2009-12-30|1131.52
#2009-12-31|1144.19
#2010-01-01| .
#2010-01-04|1177.91
#2010-01-05|1187.82
#2010-01-06|1200.79
#2010-01-07|1196.23
#2010-01-08|1207.80
#2010-01-11|1223.24
#2010-01-12|1194.77
#2010-01-13|1192.67
#2010-01-14|1210.88
#2010-01-15|1190.29
#2010-01-18| .
#2010-01-19|1210.74
#2010-01-20|1158.09
#2010-01-21|1118.44
#2010-01-22|1112.17
#2010-01-25|1105.19
#2010-01-26|1085.37
#2010-01-27|1073.62
#2010-01-28|1049.07
#2010-01-29|1055.18
#2010-02-01|1065.56
#2010-02-02|1099.13
#2010-02-03|1084.16
#2010-02-04|1025.22
#2010-02-05| 995.34
#2010-02-08|1010.93
#2010-02-09|1032.04
#2010-02-10|1014.27
#2010-02-11|1027.78
#2010-02-12|1021.73
#2010-02-15| .
#2010-02-16|1068.44
#2010-02-17|1077.18
#2010-02-18|1086.81
#2010-02-19|1071.77
#2010-02-22|1080.10
#2010-02-23|1055.18
#2010-02-24|1054.57
#2010-02-25|1017.59
#2010-02-26|1047.01
#2010-03-01|1057.70
#2010-03-02|1079.88
#2010-03-03|1116.59
#2010-03-04|1108.18
#2010-03-05|1139.02
#2010-03-08|1142.97
#2010-03-09|1133.14
#2010-03-10|1149.57
#2010-03-11|1137.14
#2010-03-12|1154.72
#2010-03-15|1127.44
#2010-03-16|1150.53
#2010-03-17|1173.66
#2010-03-18|1162.43
#2010-03-19|1136.21
#2010-03-22|1142.47
#2010-03-23|1157.62
#2010-03-24|1149.88
#2010-03-25|1160.97
#2010-03-26|1163.83
#2010-03-29|1187.11
#2010-03-30|1188.34
#2010-03-31|1200.41
#2010-04-01|1236.38
#2010-04-02| .
#2010-04-05|1237.46
#2010-04-06|1251.96
#2010-04-07|1238.98
#2010-04-08|1222.66
#2010-04-09|1247.63
#2010-04-12|1249.41
#2010-04-13|1227.52
#2010-04-14|1255.22
#2010-04-15|1256.06
#2010-04-16|1211.07
#2010-04-19|1190.03
#2010-04-20|1205.94
#2010-04-21|1183.74
#2010-04-22|1163.67
#2010-04-23|1183.68
#2010-04-26|1212.80
#2010-04-27|1165.12
#2010-04-28|1144.64
#2010-04-29|1162.64
#2010-04-30|1140.68
#2010-05-03|1133.01
#2010-05-04|1060.19
#2010-05-05|1046.56
#2010-05-06|1025.18
#2010-05-07| 993.46
#2010-05-10|1079.62
#2010-05-11|1057.73
#2010-05-12|1074.73
#2010-05-13|1080.95
#2010-05-14|1020.34
#2010-05-17|1006.33
#2010-05-18|1022.18
#2010-05-19| 962.35
#2010-05-20| 922.47
#2010-05-21| 952.08
#2010-05-24| 954.16
#2010-05-25| 917.44
#2010-05-26| 975.22
#2010-05-27|1009.69
#2010-05-28|1006.24
#2010-05-31| .
#2010-06-01|1007.92
#2010-06-02| 994.23
#2010-06-03| 997.41
#2010-06-04| 963.34
#2010-06-07| 939.17
#2010-06-08| 939.07
#2010-06-09| 972.40
#2010-06-10|1001.65
#2010-06-11| 991.71
#2010-06-14|1033.60
#2010-06-15|1042.20
#2010-06-16|1043.67
#2010-06-17|1040.36
#2010-06-18|1046.52
#2010-06-21|1084.14
#2010-06-22|1064.09
#2010-06-23|1047.55
#2010-06-24|1027.91
#2010-06-25|1009.06
#2010-06-28|1030.23
#2010-06-29| 973.43
#2010-06-30| 957.02
#2010-07-01| 934.99
#2010-07-02| 954.75
#2010-07-05| .
#2010-07-06| 984.14
#2010-07-07| 985.19
#2010-07-08| 997.93
#2010-07-09|1011.67
#2010-07-12| 999.42
#2010-07-13|1023.32
#2010-07-14|1022.88
#2010-07-15|1012.60
#2010-07-16|1001.00
#2010-07-19| 995.65
#2010-07-20|1013.32
#2010-07-21|1035.99
#2010-07-22|1064.35
#2010-07-23|1074.77
#2010-07-26|1085.42
#2010-07-27|1085.78
#2010-07-28|1088.54
#2010-07-29|1084.86
#2010-07-30|1077.92
#2010-08-02|1130.51
#2010-08-03|1130.88
#2010-08-04|1128.84
#2010-08-05|1129.54
#2010-08-06|1132.45
#2010-08-09|1138.76
#2010-08-10|1104.75
#2010-08-11|1063.80
#2010-08-12|1059.88
#2010-08-13|1056.41
#2010-08-16|1070.94
#2010-08-17|1086.86
#2010-08-18|1075.81
#2010-08-19|1059.76
#2010-08-20|1040.65
#2010-08-23|1044.84
#2010-08-24|1016.73
#2010-08-25| 995.27
#2010-08-26|1025.11
#2010-08-27|1026.20
#2010-08-30|1028.98
#2010-08-31|1035.24
#2010-09-01|1083.16
#2010-09-02|1085.27
#2010-09-03|1099.67
#2010-09-06| .
#2010-09-07|1076.95
#2010-09-08|1100.22
#2010-09-09|1112.73
#2010-09-10|1109.18
#2010-09-13|1137.70
#2010-09-14|1145.79
#2010-09-15|1142.72
#2010-09-16|1140.46
#2010-09-17|1139.45
#2010-09-20|1150.60
#2010-09-21|1143.31
#2010-09-22|1167.20
#2010-09-23|1164.43
#2010-09-24|1182.96
#2010-09-27|1180.76
#2010-09-28|1191.34
#2010-09-29|1190.56
#2010-09-30|1186.72
#2010-10-01|1204.08
#2010-10-04|1186.52
#2010-10-05|1222.55
#2010-10-06|1250.69
#2010-10-07|1240.09
#2010-10-08|1254.63
#2010-10-11|1251.08
#2010-10-12|1235.90
#2010-10-13|1282.73
#2010-10-14|1300.88
#2010-10-15|1290.63
#2010-10-18|1275.56
#2010-10-19|1231.71
#2010-10-20|1264.92
#2010-10-21|1272.84
#2010-10-22|1258.34
#2010-10-25|1287.73
#2010-10-26|1272.85
#2010-10-27|1239.11
#2010-10-28|1256.95
#2010-10-29|1253.65
#2010-11-01|1264.98
#2010-11-02|1284.43
#2010-11-03|1281.97
#2010-11-04|1349.33
#2010-11-05|1360.43
#2010-11-08|1348.93
#2010-11-09|1382.90
#2010-11-10|1345.68
#2010-11-11|1364.51
#2010-11-12|1343.64
#2010-11-15|1343.07
#2010-11-16|1281.31
#2010-11-17|1288.67
#2010-11-18|1317.51
#2010-11-19|1307.27
#2010-11-22|1294.16
#2010-11-23|1260.54
#2010-11-24|1278.99
#2010-11-25| .
#2010-11-26|1265.59
#2010-11-29|1234.57
#2010-11-30|1239.06
#2010-12-01|1279.89
#2010-12-02|1325.85
#2010-12-03|1347.07
#2010-12-06|1357.20
#2010-12-07|1380.36
#2010-12-08|1352.20
#2010-12-09|1352.10
#2010-12-10|1360.07
#2010-12-13|1389.94
#2010-12-14|1384.82
#2010-12-15|1379.76
#2010-12-16|1368.79
#2010-12-17|1363.51
#2010-12-20|1370.18
#2010-12-21|1398.66
#2010-12-22|1401.65
#2010-12-23|1396.40
#2010-12-24| .
#2010-12-27|1399.30
#2010-12-28|1399.91
#2010-12-29|1418.59
#2010-12-30|1420.23
#2010-12-31|1423.77
#2011-01-03|1421.42
#2011-01-04|1423.04
#2011-01-05|1398.01
#2011-01-06|1386.87
#2011-01-07|1383.51
#2011-01-10|1366.15
#2011-01-11|1390.00
#2011-01-12|1429.31
#2011-01-13|1433.32
#2011-01-14|1414.81
#2011-01-17| .
#2011-01-18|1431.45
#2011-01-19|1411.05
#2011-01-20|1359.69
#2011-01-21|1381.49
#2011-01-24|1396.84
#2011-01-25|1369.16
#2011-01-26|1396.21
#2011-01-27|1402.29
#2011-01-28|1363.37
#2011-01-31|1372.69
#2011-02-01|1408.04
#2011-02-02|1434.92
#2011-02-03|1420.13
#2011-02-04|1423.71
#2011-02-07|1446.02
#2011-02-08|1460.53
#2011-02-09|1440.17
#2011-02-10|1417.28
#2011-02-11|1434.86
#2011-02-14|1444.50
#2011-02-15|1433.55
#2011-02-16|1427.26
#2011-02-17|1423.07
#2011-02-18|1417.27
#2011-02-21| .
#2011-02-22|1408.35
#2011-02-23|1379.84
#2011-02-24|1372.81
#2011-02-25|1398.80
#2011-02-28|1425.59
#2011-03-01|1423.42
#2011-03-02|1427.80
#2011-03-03|1449.99
#2011-03-04|1442.95
#2011-03-07|1430.50
#2011-03-08|1407.61
#2011-03-09|1399.85
#2011-03-10|1344.30
#2011-03-11|1346.37
#2011-03-14|1352.29
#2011-03-15|1321.85
#2011-03-16|1306.18
#2011-03-17|1340.50
#2011-03-18|1354.89
#2011-03-21|1374.78
#2011-03-22|1373.79
#2011-03-23|1390.29
#2011-03-24|1417.36
#2011-03-25|1415.15
#2011-03-28|1407.99
#2011-03-29|1420.60
#2011-03-30|1438.15
#2011-03-31|1441.72
#2011-04-01|1463.54
#2011-04-04|1484.17
#2011-04-05|1487.48
#2011-04-06|1505.44
#2011-04-07|1486.15
#2011-04-08|1522.07
#2011-04-11|1526.30
#2011-04-12|1473.67
#2011-04-13|1476.76
#2011-04-14|1465.84
#2011-04-15|1461.06
#2011-04-18|1408.00
#2011-04-19|1433.58
#2011-04-20|1486.16
#2011-04-21|1505.62
#2011-04-22| .
#2011-04-25|1499.13
#2011-04-26|1498.47
#2011-04-27|1485.46
#2011-04-28|1503.18
#2011-04-29|1511.52
#2011-05-02|1516.44
#2011-05-03|1473.94
#2011-05-04|1437.86
#2011-05-05|1400.24
#2011-05-06|1425.52
#2011-05-09|1400.28
#2011-05-10|1427.94
#2011-05-11|1408.14
#2011-05-12|1372.41
#2011-05-13|1364.12
#2011-05-16|1378.66
#2011-05-17|1355.20
#2011-05-18|1372.92
#2011-05-19|1373.55
#2011-05-20|1365.22
#2011-05-23|1327.35
#2011-05-24|1352.29
#2011-05-25|1361.95
#2011-05-26|1370.27
#2011-05-27|1405.52
#2011-05-30| .
#2011-05-31|1420.13
#2011-06-01|1413.69
#2011-06-02|1385.35
#2011-06-03|1378.31
#2011-06-06|1379.10
#2011-06-07|1395.39
#2011-06-08|1367.44
#2011-06-09|1380.67
#2011-06-10|1344.39
#2011-06-13|1347.10
#2011-06-14|1359.73
#2011-06-15|1334.03
#2011-06-16|1311.26
#2011-06-17|1318.80
#2011-06-20|1313.65
#2011-06-21|1345.41
#2011-06-22|1349.69
#2011-06-23|1298.16
#2011-06-24|1314.91
#2011-06-27|1323.79
#2011-06-28|1346.59
#2011-06-29|1379.65
#2011-06-30|1404.83
#2011-07-01|1411.90
#2011-07-04| .
#2011-07-05|1415.11
#2011-07-06|1403.99
#2011-07-07|1434.04
#2011-07-08|1406.38
#2011-07-11|1369.71
#2011-07-12|1357.16
#2011-07-13|1395.77
#2011-07-14|1381.76
#2011-07-15|1372.91
#2011-07-18|1341.48
#2011-07-19|1370.68
#2011-07-20|1380.81
#2011-07-21|1393.21
#2011-07-22|1402.16
#2011-07-25|1398.53
#2011-07-26|1404.43
#2011-07-27|1390.13
#2011-07-28|1373.37
#2011-07-29|1363.48
#2011-08-01|1342.70
#2011-08-02|1314.23
#2011-08-03|1281.68
#2011-08-04|1208.61
#2011-08-05|1174.17
#2011-08-08|1105.20
#2011-08-09|1122.41
#2011-08-10|1099.61
#2011-08-11|1143.20
#2011-08-12|1172.23
#2011-08-15|1197.06
#2011-08-16|1191.79
#2011-08-17|1205.43
#2011-08-18|1123.70
#2011-08-19|1115.48
#2011-08-22|1116.47
#2011-08-23|1113.16
#2011-08-24|1127.19
#2011-08-25|1120.92
#2011-08-26|1127.09
#2011-08-29|1155.20
#2011-08-30|1180.69
#2011-08-31|1222.30
#2011-09-01|1207.29
#2011-09-02|1175.53
#2011-09-05| .
#2011-09-06|1126.70
#2011-09-07|1165.01
#2011-09-08|1182.07
#2011-09-09|1128.74
#2011-09-12|1099.08
#2011-09-13|1109.70
#2011-09-14|1112.31
#2011-09-15|1140.56
#2011-09-16|1140.97
#2011-09-19|1089.74
#2011-09-20|1109.93
#2011-09-21|1076.30
#2011-09-22| 975.63
#2011-09-23| 965.30
#2011-09-26| 960.91
#2011-09-27|1034.39
#2011-09-28|1003.94
#2011-09-29| 986.93
#2011-09-30| 961.74
#2011-10-03| 938.89
#2011-10-04| 900.02
#2011-10-05| 942.97
#2011-10-06| 989.89
#2011-10-07|1006.80
#2011-10-10|1039.12
#2011-10-11|1031.74
#2011-10-12|1069.67
#2011-10-13|1041.65
#2011-10-14|1065.98
#2011-10-17|1045.68
#2011-10-18|1021.76
#2011-10-19|1030.67
#2011-10-20| 989.91
#2011-10-21|1035.59
#2011-10-24|1084.16
#2011-10-25|1076.82
#2011-10-26|1070.56
#2011-10-27|1156.66
#2011-10-28|1171.70
#2011-10-31|1108.69
#2011-11-01|1050.59
#2011-11-02|1086.29
#2011-11-03|1110.57
#2011-11-04|1109.07
#2011-11-07|1113.61
#2011-11-08|1130.13
#2011-11-09|1094.33
#2011-11-10|1080.57
#2011-11-11|1114.35
#2011-11-14|1093.35
#2011-11-15|1079.29
#2011-11-16|1076.36
#2011-11-17|1050.91
#2011-11-18|1029.68
#2011-11-21| 967.91
#2011-11-22| 965.87
#2011-11-23| 942.07
#2011-11-24| .
#2011-11-25| 950.99
#2011-11-28| 990.59
#2011-11-29| 992.79
#2011-11-30|1061.59
#2011-12-01|1053.35
#2011-12-02|1067.96
#2011-12-05|1084.20
#2011-12-06|1065.30
#2011-12-07|1064.75
#2011-12-08|1032.50
#2011-12-09|1044.37
#2011-12-12| 999.49
#2011-12-13|1004.22
#2011-12-14| 959.84
#2011-12-15| 968.22
#2011-12-16| 976.97
#2011-12-19| 964.91
#2011-12-20| 993.91
#2011-12-21| 988.97
#2011-12-22|1003.67
#2011-12-23|1008.93
#2011-12-26| .
#2011-12-27|1010.96
#2011-12-28| 985.42
#2011-12-29| 988.03
#2011-12-30|1002.05
#2012-01-02| .
#2012-01-03|1059.55
#2012-01-04|1050.11
#2012-01-05|1031.76
#2012-01-06|1032.17
#2012-01-09|1028.60
#2012-01-10|1061.35
#2012-01-11|1058.06
#2012-01-12|1073.83
#2012-01-13|1064.32
#2012-01-16| .
#2012-01-17|1100.55
#2012-01-18|1111.40
#2012-01-19|1127.93
#2012-01-20|1121.43
#2012-01-23|1143.58
#2012-01-24|1130.11
#2012-01-25|1124.52
#2012-01-26|1180.47
#2012-01-27|1164.75
#2012-01-30|1144.50
#2012-01-31|1147.10
#2012-02-01|1186.90
#2012-02-02|1208.91
#2012-02-03|1220.51
#2012-02-06|1209.68
#2012-02-07|1200.12
#2012-02-08|1198.97
#2012-02-09|1199.32
#2012-02-10|1164.38
#2012-02-13|1182.05
#2012-02-14|1159.05
#2012-02-15|1150.13
#2012-02-16|1137.93
#2012-02-17|1153.85
#2012-02-20| .
#2012-02-21|1175.23
#2012-02-22|1162.71
#2012-02-23|1168.95
#2012-02-24|1183.23
#2012-02-27|1176.71
#2012-02-28|1190.18
#2012-02-29|1182.68
#2012-03-01|1181.65
#2012-03-02|1167.73
#2012-03-05|1136.05
#2012-03-06|1095.81
#2012-03-07|1101.72
#2012-03-08|1130.21
#2012-03-09|1131.25
#2012-03-12|1121.96
#2012-03-13|1143.98
#2012-03-14|1124.21
#2012-03-15|1132.30
#2012-03-16|1147.82
#2012-03-19|1156.12
#2012-03-20|1119.04
#2012-03-21|1111.59
#2012-03-22|1080.06
#2012-03-23|1091.02
#2012-03-26|1102.42
#2012-03-27|1104.60
#2012-03-28|1070.25
#2012-03-29|1065.64
#2012-03-30|1082.98
#2012-04-02|1104.01
#2012-04-03|1096.29
#2012-04-04|1049.62
#2012-04-05|1063.83
#2012-04-06| .
#2012-04-09|1062.36
#2012-04-10|1022.65
#2012-04-11|1039.97
#2012-04-12|1068.82
#2012-04-13|1051.57
#2012-04-16|1045.44
#2012-04-17|1073.64
#2012-04-18|1076.52
#2012-04-19|1074.38
#2012-04-20|1087.61
#2012-04-23|1046.90
#2012-04-24|1062.48
#2012-04-25|1080.56
#2012-04-26|1091.54
#2012-04-27|1105.41
#2012-04-30|1094.50
#2012-05-01|1108.17
#2012-05-02|1090.50
#2012-05-03|1079.75
#2012-05-04|1039.76
#2012-05-07|1040.49
#2012-05-08|1004.72
#2012-05-09|1003.50
#2012-05-10|1017.65
#2012-05-11|1007.87
#2012-05-14| 973.36
#2012-05-15| 951.77
#2012-05-16| 942.10
#2012-05-17| 924.93
#2012-05-18| 914.92
#2012-05-21| 926.98
#2012-05-22| 951.84
#2012-05-23| 906.03
#2012-05-24| 920.53
#2012-05-25| 906.94
#2012-05-28| .
#2012-05-29| 938.93
#2012-05-30| 901.97
#2012-05-31| 890.90
#2012-06-01| 880.76
#2012-06-04| 886.89
#2012-06-05| 890.30
#2012-06-06| 932.70
#2012-06-07| 954.22
#2012-06-08| 925.36
#2012-06-11| 927.17
#2012-06-12| 935.20
#2012-06-13| 935.43
#2012-06-14| 926.65
#2012-06-15| 947.83
#2012-06-18| 951.14
#2012-06-19| 972.92
#2012-06-20| 983.46
#2012-06-21| 951.58
#2012-06-22| 924.72
#2012-06-25| 900.85
#2012-06-26| 904.80
#2012-06-27| 905.75
#2012-06-28| 896.73
#2012-06-29| 937.27
#2012-07-02| 942.81
#2012-07-03| 962.45
#2012-07-04| .
#2012-07-05| 957.48
#2012-07-06| 933.87
#2012-07-09| 920.26
#2012-07-10| 926.49
#2012-07-11| 922.94
#2012-07-12| 895.87
#2012-07-13| 924.98
#2012-07-16| 921.90
#2012-07-17| 910.66
#2012-07-18| 921.79
#2012-07-19| 934.87
#2012-07-20| 913.89
#2012-07-23| 879.99
#2012-07-24| 876.45
#2012-07-25| 877.18
#2012-07-26| 905.85
#2012-07-27| 924.18
#2012-07-30| 937.42
#2012-07-31| 932.30
#2012-08-01| 934.10
#2012-08-02| 907.76
#2012-08-03| 941.61
#2012-08-06| 958.45
#2012-08-07| 974.31
#2012-08-08| 981.13
#2012-08-09| 984.86
#2012-08-10| 988.35
#2012-08-13| 982.23
#2012-08-14| 981.62
#2012-08-15| 964.61
#2012-08-16| 977.39
#2012-08-17| 973.78
#2012-08-20| 964.90
#2012-08-21| 991.29
#2012-08-22| 972.69
#2012-08-23| 982.95
#2012-08-24| 966.17
#2012-08-27| 966.16
#2012-08-28| 959.93
#2012-08-29| 942.92
#2012-08-30| 918.69
#2012-08-31| 933.35
#2012-09-03| .
#2012-09-04| 927.08
#2012-09-05| 928.65
#2012-09-06| 966.29
#2012-09-07|1008.83
#2012-09-10|1016.19
#2012-09-11|1015.73
#2012-09-12|1009.23
#2012-09-13|1010.23
#2012-09-14|1087.57
#2012-09-17|1076.20
#2012-09-18|1066.24
#2012-09-19|1065.62
#2012-09-20|1043.01
#2012-09-21|1041.50
#2012-09-24|1025.01
#2012-09-25|1024.75
#2012-09-26| 988.33
#2012-09-27|1001.78
#2012-09-28| 999.30
#2012-10-01|1017.18
#2012-10-02|1007.98
#2012-10-03| 997.70
#2012-10-04| 996.40
#2012-10-05|1011.21
#2012-10-08| 995.52
#2012-10-09| 999.45
#2012-10-10| 993.50
#2012-10-11|1008.94
#2012-10-12|1002.19
#2012-10-15| 988.89
#2012-10-16|1011.71
#2012-10-17|1046.83
#2012-10-18|1050.46
#2012-10-19|1033.13
#2012-10-22|1035.35
#2012-10-23|1005.41
#2012-10-24|1015.74
#2012-10-25|1015.13
#2012-10-26|1017.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1015.67
#2012-11-01|1030.26
#2012-11-02|1030.61
#2012-11-05|1018.38
#2012-11-06|1025.45
#2012-11-07|1008.52
#2012-11-08|1000.70
#2012-11-09| 996.44
#2012-11-12| 989.83
#2012-11-13| 984.48
#2012-11-14| 962.86
#2012-11-15| 954.87
#2012-11-16| 941.17
#2012-11-19| 974.08
#2012-11-20| 974.33
#2012-11-21| 969.23
#2012-11-22| .
#2012-11-23| 988.59
#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|1109.04
#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|1145.52
#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|1094.16
#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| 998.96
#2013-03-04| 979.89
#2013-03-05|1008.40
#2013-03-06|1000.97
#2013-03-07|1007.31
#2013-03-08|1002.85
#2013-03-11|1006.21
#2013-03-12|1008.92
#2013-03-13| 995.30
#2013-03-14| 997.93
#2013-03-15|1004.19
#2013-03-18| 987.20
#2013-03-19| 958.30
#2013-03-20| 959.00
#2013-03-21| 956.03
#2013-03-22| 952.93
#2013-03-25| 940.41
#2013-03-26| 942.60
#2013-03-27| 936.69
#2013-03-28| 935.58
#2013-03-29| 935.67
#2013-04-01| 937.16
#2013-04-02| 929.68
#2013-04-03| 910.12
#2013-04-04| 906.84
#2013-04-05| 906.52
#2013-04-08| 906.99
#2013-04-09| 937.76
#2013-04-10| 946.77
#2013-04-11| 941.04
#2013-04-12| 921.26
#2013-04-15| 875.87
#2013-04-16| 879.71
#2013-04-17| 852.31
#2013-04-18| 853.02
#2013-04-19| 864.08
#2013-04-22| 861.22
#2013-04-23| 867.78
#2013-04-24| 887.35
#2013-04-25| 912.38
#2013-04-26| 899.45
#2013-04-29| 905.43
#2013-04-30| 894.85
#2013-05-01| 891.77
#2013-05-02| 889.99
#2013-05-03| 916.86
#2013-05-06| 913.97
#2013-05-07| 921.19
#2013-05-08| 935.75
#2013-05-09| 936.20
#2013-05-10| 915.21
#2013-05-13| 909.40
#2013-05-14| 898.65
#2013-05-15| 885.00
#2013-05-16| 886.05
#2013-05-17| 885.05
#2013-05-20| 881.57
#2013-05-21| 899.21
#2013-05-22| 908.45
#2013-05-23| 882.16
#2013-05-24| 877.98
#2013-05-27| 877.92
#2013-05-28| 877.39
#2013-05-29| 876.82
#2013-05-30| 894.34
#2013-05-31| 877.92
#2013-06-03| 883.56
#2013-06-04| 881.75
#2013-06-05| 864.26
#2013-06-06| 857.85
#2013-06-07| 870.91
#2013-06-10| 857.44
#2013-06-11| 841.84
#2013-06-12| 841.13
#2013-06-13| 849.92
#2013-06-14| 865.01
#2013-06-17| 863.31
#2013-06-18| 859.98
#2013-06-19| 855.29
#2013-06-20| 806.71
#2013-06-21| 794.81
#2013-06-24| 771.08
#2013-06-25| 779.53
#2013-06-26| 770.08
#2013-06-27| 774.44
#2013-06-28| 771.45
#2013-07-01| 788.72
#2013-07-02| 784.90
#2013-07-03| 769.23
#2013-07-04| 786.03
#2013-07-05| 750.09
#2013-07-08| 759.69
#2013-07-09| 771.56
#2013-07-10| 768.81
#2013-07-11| 807.77
#2013-07-12| 800.95
#2013-07-15| 801.04
#2013-07-16| 814.06
#2013-07-17| 828.22
#2013-07-18| 833.53
#2013-07-19| 832.86
#2013-07-22| 841.78
#2013-07-23| 861.75
#2013-07-24| 862.12
#2013-07-25| 846.26
#2013-07-26| 847.89
#2013-07-29| 854.20
#2013-07-30| 849.84
#2013-07-31| 843.39
#2013-08-01| 861.39
#2013-08-02| 861.03
#2013-08-05| 865.70
#2013-08-06| 848.62
#2013-08-07| 844.90
#2013-08-08| 869.77
#2013-08-09| 903.49
#2013-08-12| 914.35
#2013-08-13| 925.07
#2013-08-14| 929.72
#2013-08-15| 913.46
#2013-08-16| 931.60
#2013-08-19| 916.92
#2013-08-20| 909.95
#2013-08-21| 902.59
#2013-08-22| 912.23
#2013-08-23| 922.00
#2013-08-26| 920.83
#2013-08-27| 905.30
#2013-08-28| 900.58
#2013-08-29| 891.50
#2013-08-30| 883.52
#2013-09-02| 909.25
#2013-09-03| 910.64
#2013-09-04| 918.78
#2013-09-05| 922.14
#2013-09-06| 931.28
#2013-09-09| 941.12
#2013-09-10| 959.10
#2013-09-11| 964.26
#2013-09-12| 962.42
#2013-09-13| 950.09
#2013-09-16| 962.40
#2013-09-17| 956.12
#2013-09-18| 952.70
#2013-09-19| 982.68
#2013-09-20| 961.17
#2013-09-23| 957.60
#2013-09-24| 953.18
#2013-09-25| 960.56
#2013-09-26| 961.14
#2013-09-27| 951.67
#2013-09-30| 943.58
#2013-10-01| 935.04
#2013-10-02| 943.28
#2013-10-03| 932.83
#2013-10-04| 930.80
#2013-10-07| 928.52
#2013-10-08| 923.04
#2013-10-09| 909.06
#2013-10-10| 926.10
#2013-10-11| 936.47
#2013-10-14| 940.73
#2013-10-15| 959.02
#2013-10-16| 957.44
#2013-10-17| 966.82
#2013-10-18| 975.20
#2013-10-21| 980.99
#2013-10-22| 997.40
#2013-10-23| 984.18
#2013-10-24| 991.85
#2013-10-25| 991.28
#2013-10-28| 986.75
#2013-10-29| 983.90
#2013-10-30| 989.69
#2013-10-31| 972.60
#2013-11-01| 956.95
#2013-11-04| 975.71
#2013-11-05| 989.56
#2013-11-06| 994.18
#2013-11-07| 985.44
#2013-11-08| 979.30
#2013-11-11| 975.31
#2013-11-12| 964.37
#2013-11-13| 948.50
#2013-11-14| 959.49
#2013-11-15| 966.51
#2013-11-18| 973.35
#2013-11-19| 963.70
#2013-11-20| 967.46
#2013-11-21| 953.08
#2013-11-22| 946.91
#2013-11-25| 941.53
#2013-11-26| 929.44
#2013-11-27| 938.20
#2013-11-28| 958.34
#2013-11-29| 956.05
#2013-12-02| 940.37
#2013-12-03| 928.46
#2013-12-04| 929.38
#2013-12-05| 929.04
#2013-12-06| 939.08
#2013-12-09| 941.02
#2013-12-10| 937.67
#2013-12-11| 925.66
#2013-12-12| 908.99
#2013-12-13| 907.09
#2013-12-16| 918.35
#2013-12-17| 918.13
#2013-12-18| 925.30
#2013-12-19| 929.00
#2013-12-20| 930.76
#2013-12-23| 937.61
#2013-12-24| 938.51
#2013-12-25| 938.41
#2013-12-26| 940.19
#2013-12-27| 963.05
#2013-12-30| 971.73
#2013-12-31| 970.21
#2014-01-01| 970.22
#2014-01-02| 957.23
#2014-01-03| 957.41
#2014-01-06| 942.84
#2014-01-07| 940.18
#2014-01-08| 939.92
#2014-01-09| 922.49
#2014-01-10| 934.29
#2014-01-13| 941.14
#2014-01-14| 942.52
#2014-01-15| 949.29
#2014-01-16| 970.28
#2014-01-17| 986.18
#2014-01-20| 985.40
#2014-01-21| 971.49
#2014-01-22| 978.38
#2014-01-23| 978.63
#2014-01-24| 952.96
#2014-01-27| 944.97
#2014-01-28| 956.31
#2014-01-29| 961.50
#2014-01-30| 956.39
#2014-01-31| 949.43
#2014-02-03| 933.18
#2014-02-04| 931.74
#2014-02-05| 939.46
#2014-02-06| 957.06
#2014-02-07| 970.96
#2014-02-10| 973.32
#2014-02-11| 996.51
#2014-02-12|1011.46
#2014-02-13|1009.96
#2014-02-14|1026.90
#2014-02-17|1038.85
#2014-02-18|1041.65
#2014-02-19|1046.28
#2014-02-20|1033.22
#2014-02-21|1037.35
#2014-02-24|1029.01
#2014-02-25|1017.12
#2014-02-26|1004.65
#2014-02-27|1013.01
#2014-02-28|1020.20
#2014-03-03| 996.58
#2014-03-04|1007.78
#2014-03-05|1010.74
#2014-03-06|1025.51
#2014-03-07| 996.80
#2014-03-10| 976.40
#2014-03-11| 974.74
#2014-03-12| 968.28
#2014-03-13| 961.41
#2014-03-14| 953.86
#2014-03-17| 974.68
#2014-03-18| 975.96
#2014-03-19| 961.81
#2014-03-20| 957.48
#2014-03-21| 966.24
#2014-03-24| 959.47
#2014-03-25| 981.15
#2014-03-26| 985.82
#2014-03-27| 979.66
#2014-03-28| 990.07
#2014-03-31| 997.55
#2014-04-01|1004.21
#2014-04-02|1012.54
#2014-04-03|1003.97
#2014-04-04|1020.81
#2014-04-07|1012.12
#2014-04-08|1027.45
#2014-04-09|1024.53
#2014-04-10|1025.47
#2014-04-11|1013.08
#2014-04-14|1023.27
#2014-04-15|1000.64
#2014-04-16|1009.63
#2014-04-17|1013.21
#2014-04-18|1012.15
#2014-04-21|1012.23
#2014-04-22|1014.96
#2014-04-23|1016.18
#2014-04-24|1021.70
#2014-04-25|1016.35
#2014-04-28|1006.85
#2014-04-29|1017.15
#2014-04-30|1024.10
#2014-05-01|1018.58
#2014-05-02|1028.21
#2014-05-05|1026.71
#2014-05-06|1028.01
#2014-05-07|1033.53
#2014-05-08|1036.53
#2014-05-09|1024.10
#2014-05-12|1048.39
#2014-05-13|1049.04
#2014-05-14|1054.15
#2014-05-15|1043.47
#2014-05-16|1030.66
#2014-05-19|1029.57
#2014-05-20|1022.34
#2014-05-21|1022.75
#2014-05-22|1030.37
#2014-05-23|1038.46
#2014-05-26|1040.83
#2014-05-27|1033.10
#2014-05-28|1019.98
#2014-05-29|1025.38
#2014-05-30|1001.89
#2014-06-02|1012.00
#2014-06-03|1006.12
#2014-06-04|1009.18
#2014-06-05|1012.49
#2014-06-06|1021.32
#2014-06-09|1025.09
#2014-06-10|1016.24
#2014-06-11|1016.02
#2014-06-12|1006.18
#2014-06-13|1002.37
#2014-06-16|1007.01
#2014-06-17|1008.87
#2014-06-18|1018.02
#2014-06-19|1030.66
#2014-06-20|1030.73
#2014-06-23|1041.30
#2014-06-24|1035.17
#2014-06-25|1022.53
#2014-06-26|1025.15
#2014-06-27|1025.77
#2014-06-30|1026.28
#2014-07-01|1048.68
#2014-07-02|1057.41
#2014-07-03|1073.96
#2014-07-04|1072.77
#2014-07-07|1066.65
#2014-07-08|1061.99
#2014-07-09|1067.73
#2014-07-10|1054.36
#2014-07-11|1053.22
#2014-07-14|1065.63
#2014-07-15|1065.56
#2014-07-16|1088.69
#2014-07-17|1074.91
#2014-07-18|1071.63
#2014-07-21|1074.22
#2014-07-22|1093.39
#2014-07-23|1100.00
#2014-07-24|1101.38
#2014-07-25|1103.15
#2014-07-28|1102.26
#2014-07-29|1105.39
#2014-07-30|1089.96
#2014-07-31|1071.27
#2014-08-01|1057.36
#2014-08-04|1061.43
#2014-08-05|1055.15
#2014-08-06|1057.06
#2014-08-07|1044.75
#2014-08-08|1050.24
#2014-08-11|1073.82
#2014-08-12|1071.23
#2014-08-13|1060.80
#2014-08-14|1054.41
#2014-08-15|1053.64
#2014-08-18|1065.00
#2014-08-19|1050.85
#2014-08-20|1055.24
#2014-08-21|1051.56
#2014-08-22|1040.07
#2014-08-25|1042.48
#2014-08-26|1047.93
#2014-08-27|1051.76
#2014-08-28|1026.90
#2014-08-29|1032.84
#2014-09-01|1031.96
#2014-09-02|1033.10
#2014-09-03|1040.17
#2014-09-04|1040.26
#2014-09-05|1029.00
#2014-09-08|1021.36
#2014-09-09|1012.17
#2014-09-10|1005.68
#2014-09-11|1003.28
#2014-09-12|1000.84
#2014-09-15|1000.91
#2014-09-16| 998.14
#2014-09-17|1006.61
#2014-09-18|1007.90
#2014-09-19| 995.65
#2014-09-22| 964.03
#2014-09-23| 967.16
#2014-09-24| 979.48
#2014-09-25| 957.87
#2014-09-26| 951.42
#2014-09-29| 942.97
#2014-09-30| 943.89
#2014-10-01| 928.76
#2014-10-02| 909.16
#2014-10-03| 895.85
#2014-10-06| 911.53
#2014-10-07| 910.21
#2014-10-08| 895.82
#2014-10-09| 906.74
#2014-10-10| 876.75
#2014-10-13| 901.67
#2014-10-14| 910.19
#2014-10-15| 887.38
#2014-10-16| 891.68
#2014-10-17| 905.16
#2014-10-20| 898.14
#2014-10-21| 915.96
#2014-10-22| 904.32
#2014-10-23| 902.13
#2014-10-24| 893.23
#2014-10-27| 885.29
#2014-10-28| 905.88
#2014-10-29| 905.36
#2014-10-30| 886.85
#2014-10-31| 887.61
#2014-11-03| 886.72
#2014-11-04| 883.81
#2014-11-05| 883.36
#2014-11-06| 880.55
#2014-11-07| 892.08
#2014-11-10| 894.98
#2014-11-11| 888.96
#2014-11-12| 893.45
#2014-11-13| 891.37
#2014-11-14| 886.17
#2014-11-17| 893.93
#2014-11-18| 896.63
#2014-11-19| 887.25
#2014-11-20| 873.65
#2014-11-21| 909.60
#2014-11-24| 900.49
#2014-11-25| 898.42
#2014-11-26| 905.13
#2014-11-27| 894.14
#2014-11-28| 875.34
#2014-12-01| 868.15
#2014-12-02| 870.30
#2014-12-03| 877.78
#2014-12-04| 867.40
#2014-12-05| 855.74
#2014-12-08| 845.79
#2014-12-09| 840.59
#2014-12-10| 830.96
#2014-12-11| 812.73
#2014-12-12| 794.71
#2014-12-15| 769.44
#2014-12-16| 790.60
#2014-12-17| 797.37
#2014-12-18| 806.55
#2014-12-19| 822.70
#2014-12-22| 819.19
#2014-12-23| 819.80
#2014-12-24| 818.22
#2014-12-25| 817.79
#2014-12-26| 817.99
#2014-12-29| 829.30
#2014-12-30| 828.33
#2014-12-31| 826.66
#2015-01-01| 826.66
#2015-01-02| 815.40
#2015-01-05| 784.65
#2015-01-06| 792.02
#2015-01-07| 789.32
#2015-01-08| 810.66
#2015-01-09| 805.63
#2015-01-12| 796.22
#2015-01-13| 796.30
#2015-01-14| 756.42
#2015-01-15| 765.09
#2015-01-16| 779.04
#2015-01-19| 778.25
#2015-01-20| 791.36
#2015-01-21| 799.35
#2015-01-22| 811.87
#2015-01-23| 790.51
#2015-01-26| 794.53
#2015-01-27| 799.37
#2015-01-28| 803.91
#2015-01-29| 790.05
#2015-01-30| 795.25
#2015-02-02| 806.55
#2015-02-03| 841.69
#2015-02-04| 834.57
#2015-02-05| 847.98
#2015-02-06| 834.90
#2015-02-09| 846.69
#2015-02-10| 831.70
#2015-02-11| 825.17
#2015-02-12| 847.63
#2015-02-13| 875.59
#2015-02-16| 881.16
#2015-02-17| 873.81
#2015-02-18| 882.65
#2015-02-19| 877.69
#2015-02-20| 882.29
#2015-02-23| 869.27
#2015-02-24| 890.70
#2015-02-25| 891.53
#2015-02-26| 886.87
#2015-02-27| 886.69
#2015-03-02| 876.68
#2015-03-03| 869.02
#2015-03-04| 845.97
#2015-03-05| 851.26
#2015-03-06| 832.22
#2015-03-09| 834.27
#2015-03-10| 804.40
#2015-03-11| 801.04
#2015-03-12| 804.09
#2015-03-13| 781.15
#2015-03-16| 790.27
#2015-03-17| 796.78
#2015-03-18| 794.12
#2015-03-19| 804.49
#2015-03-20| 835.86
#2015-03-23| 851.28
#2015-03-24| 841.97
#2015-03-25| 847.47
#2015-03-26| 829.59
#2015-03-27| 813.32
#2015-03-30| 817.13
#2015-03-31| 803.29
#2015-04-01| 803.50
#2015-04-02| 800.11
#2015-04-03| 806.05
#2015-04-06| 810.20
#2015-04-07| 823.69
#2015-04-08| 822.46
#2015-04-09| 816.21
#2015-04-10| 817.52
#2015-04-13| 806.93
#2015-04-14| 831.24
#2015-04-15| 838.46
#2015-04-16| 840.48
#2015-04-17| 828.73
#2015-04-20| 838.72
#2015-04-21| 833.89
#2015-04-22| 837.32
#2015-04-23| 855.73
#2015-04-24| 873.92
#2015-04-27| 883.33
#2015-04-28| 891.65
#2015-04-29| 885.01
#2015-04-30| 872.60
#2015-05-01| 879.29
#2015-05-04| 880.92
#2015-05-05| 886.17
#2015-05-06| 887.34
#2015-05-07| 865.08
#2015-05-08| 882.06
#2015-05-11| 887.70
#2015-05-12| 889.52
#2015-05-13| 899.80
#2015-05-14| 899.83
#2015-05-15| 897.76
#2015-05-18| 886.33
#2015-05-19| 860.24
#2015-05-20| 865.20
#2015-05-21| 870.30
#2015-05-22| 863.60
#2015-05-25| 858.53
#2015-05-26| 841.18
#2015-05-27| 840.77
#2015-05-28| 835.58
#2015-05-29| 831.30
#2015-06-01| 819.44
#2015-06-02| 841.61
#2015-06-03| 844.90
#2015-06-04| 825.85
#2015-06-05| 814.90
#2015-06-08| 807.23
#2015-06-09| 810.41
#2015-06-10| 834.75
#2015-06-11| 828.92
#2015-06-12| 827.17
#2015-06-15| 815.39
#2015-06-16| 811.88
#2015-06-17| 806.86
#2015-06-18| 826.22
#2015-06-19| 821.17
#2015-06-22| 828.85
#2015-06-23| 823.28
#2015-06-24| 826.13
#2015-06-25| 817.96
#2015-06-26| 807.05
#2015-06-29| 796.73
#2015-06-30| 776.74
#2015-07-01| 772.20
#2015-07-02| 772.13
#2015-07-03| 765.81
#2015-07-06| 752.90
#2015-07-07| 716.69
#2015-07-08| 722.26
#2015-07-09| 733.80
#2015-07-10| 748.89
#2015-07-13| 759.52
#2015-07-14| 757.95
#2015-07-15| 759.34
#2015-07-16| 763.99
#2015-07-17| 758.45
#2015-07-20| 750.68
#2015-07-21| 751.96
#2015-07-22| 726.25
#2015-07-23| 716.16
#2015-07-24| 693.87
#2015-07-27| 694.06
#2015-07-28| 703.36
#2015-07-29| 714.97
#2015-07-30| 708.61
#2015-07-31| 712.64
#2015-08-03| 696.81
#2015-08-04| 702.83
#2015-08-05| 716.91
#2015-08-06| 707.35
#2015-08-07| 713.86
#2015-08-10| 726.40
#2015-08-11| 704.61
#2015-08-12| 699.77
#2015-08-13| 695.07
#2015-08-14| 692.94
#2015-08-17| 688.02
#2015-08-18| 684.14
#2015-08-19| 661.51
#2015-08-20| 676.05
#2015-08-21| 663.63
#2015-08-24| 620.17
#2015-08-25| 634.69
#2015-08-26| 618.53
#2015-08-27| 648.21
#2015-08-28| 659.89
#2015-08-31| 657.46
#2015-09-01| 626.44
#2015-09-02| 618.51
#2015-09-03| 639.11
#2015-09-04| 609.78
#2015-09-07| 620.45
#2015-09-08| 636.98
#2015-09-09| 653.23
#2015-09-10| 644.00
#2015-09-11| 640.81
#2015-09-14| 638.05
#2015-09-15| 641.49
#2015-09-16| 656.30
#2015-09-17| 649.64
#2015-09-18| 641.00
#2015-09-21| 625.35
#2015-09-22| 590.85
#2015-09-23| 592.30
#2015-09-24| 580.13
#2015-09-25| 580.89
#2015-09-28| 544.82
#2015-09-29| 552.86
#2015-09-30| 567.63
#2015-10-01| 571.52
#2015-10-02| 582.77
#2015-10-05| 610.99
#2015-10-06| 619.87
#2015-10-07| 646.19
#2015-10-08| 652.44
#2015-10-09| 680.59
#2015-10-12| 671.76
#2015-10-13| 660.90
#2015-10-14| 668.78
#2015-10-15| 670.50
#2015-10-16| 666.00
#2015-10-19| 649.97
#2015-10-20| 649.05
#2015-10-21| 643.57
#2015-10-22| 649.97
#2015-10-23| 657.25
#2015-10-26| 651.92
#2015-10-27| 633.16
#2015-10-28| 638.91
#2015-10-29| 620.45
#2015-10-30| 626.26
#2015-11-02| 626.67
#2015-11-03| 636.83
#2015-11-04| 639.97
#2015-11-05| 619.50
#2015-11-06| 601.46
#2015-11-09| 596.18
#2015-11-10| 589.63
#2015-11-11| 589.33
#2015-11-12| 569.34
#2015-11-13| 564.57
#2015-11-16| 562.10
#2015-11-17| 563.35
#2015-11-18| 572.11
#2015-11-19| 581.60
#2015-11-20| 578.10
#2015-11-23| 569.19
#2015-11-24| 567.70
#2015-11-25| 559.36
#2015-11-26| 569.76
#2015-11-27| 555.29
#2015-11-30| 558.68
#2015-12-01| 559.59
#2015-12-02| 551.77
#2015-12-03| 543.51
#2015-12-04| 538.05
#2015-12-07| 531.22
#2015-12-08| 502.71
#2015-12-09| 515.34
#2015-12-10| 518.53
#2015-12-11| 500.65
#2015-12-14| 486.96
#2015-12-15| 494.45
#2015-12-16| 498.10
#2015-12-17| 490.23
#2015-12-18| 492.60
#2015-12-21| 495.11
#2015-12-22| 502.05
#2015-12-23| 526.97
#2015-12-24| 537.32
#2015-12-25| 537.32
#2015-12-28| 532.87
#2015-12-29| 533.94
#2015-12-30| 528.51
#2015-12-31| 526.39
#2016-01-01| 526.39
#2016-01-04| 508.24
#2016-01-05| 513.46
#2016-01-06| 501.35
#2016-01-07| 483.80
#2016-01-08| 474.63
#2016-01-11| 467.46
#2016-01-12| 458.86
#2016-01-13| 462.79
#2016-01-14| 467.83
#2016-01-15| 445.54
#2016-01-18| 443.64
#2016-01-19| 449.94
#2016-01-20| 429.78
#2016-01-21| 451.77
#2016-01-22| 457.90
#2016-01-25| 453.94
#2016-01-26| 473.64
#2016-01-27| 477.21
#2016-01-28| 480.42
#2016-01-29| 476.74
#2016-02-01| 480.51
#2016-02-02| 465.78
#2016-02-03| 478.69
#2016-02-04| 517.52
#2016-02-05| 514.85
#2016-02-08| 513.45
#2016-02-09| 496.01
#2016-02-10| 492.14
#2016-02-11| 484.89
#2016-02-12| 515.61
#2016-02-15| 521.58
#2016-02-16| 517.32
#2016-02-17| 550.15
#2016-02-18| 543.28
#2016-02-19| 542.81
#2016-02-22| 568.11
#2016-02-23| 554.56
#2016-02-24| 528.49
#2016-02-25| 532.70
#2016-02-26| 543.31
#2016-02-29| 558.27
#2016-03-01| 564.76
#2016-03-02| 578.94
#2016-03-03| 594.28
#2016-03-04| 632.72
#2016-03-07| 648.21
#2016-03-08| 603.40
#2016-03-09| 603.27
#2016-03-10| 594.44
#2016-03-11| 612.53
#2016-03-14| 616.13
#2016-03-15| 592.54
#2016-03-16| 593.44
#2016-03-17| 641.34
#2016-03-18| 638.64
#2016-03-21| 631.18
#2016-03-22| 627.14
#2016-03-23| 610.41
#2016-03-24| 601.58
#2016-03-25| 601.56
#2016-03-28| 605.15
#2016-03-29| 592.40
#2016-03-30| 626.55
#2016-03-31| 625.89
#2016-04-01| 611.55
#2016-04-04| 614.18
#2016-04-05| 595.49
#2016-04-06| 593.98
#2016-04-07| 586.99
#2016-04-08| 604.56
#2016-04-11| 625.61
#2016-04-12| 639.30
#2016-04-13| 671.43
#2016-04-14| 667.31
#2016-04-15| 663.66
#2016-04-18| 673.12
#2016-04-19| 701.58
#2016-04-20| 716.67
#2016-04-21| 704.23
#2016-04-22| 699.29
#2016-04-25| 680.16
#2016-04-26| 680.34
#2016-04-27| 684.16
#2016-04-28| 706.10
#2016-04-29| 710.83
#2016-05-02| 709.68
#2016-05-03| 671.74
#2016-05-04| 652.63
#2016-05-05| 653.37
#2016-05-06| 659.67
#2016-05-09| 619.04
#2016-05-10| 626.12
#2016-05-11| 642.09
#2016-05-12| 630.22
#2016-05-13| 626.97
#2016-05-16| 637.67
#2016-05-17| 647.90
#2016-05-18| 641.19
#2016-05-19| 619.11
#2016-05-20| 624.57
#2016-05-23| 620.94
#2016-05-24| 627.77
#2016-05-25| 635.26
#2016-05-26| 643.33
#2016-05-27| 634.93
#2016-05-30| 634.31
#2016-05-31| 627.54
#2016-06-01| 616.12
#2016-06-02| 618.63
#2016-06-03| 639.55
#2016-06-06| 664.11
#2016-06-07| 666.78
#2016-06-08| 682.00
#2016-06-09| 662.89
#2016-06-10| 645.02
#2016-06-13| 635.92
#2016-06-14| 611.48
#2016-06-15| 629.37
#2016-06-16| 618.19
#2016-06-17| 638.25
#2016-06-20| 666.57
#2016-06-21| 660.32
#2016-06-22| 663.66
#2016-06-23| 683.51
#2016-06-24| 635.70
#2016-06-27| 603.19
#2016-06-28| 620.27
#2016-06-29| 651.69
#2016-06-30| 664.07
#2016-07-01| 680.88
#2016-07-04| 692.86
#2016-07-05| 670.38
#2016-07-06| 667.47
#2016-07-07| 671.59
#2016-07-08| 680.44
#2016-07-11| 708.89
#2016-07-12| 726.43
#2016-07-13| 726.57
#2016-07-14| 738.09
#2016-07-15| 731.65
#2016-07-18| 731.00
#2016-07-19| 714.97
#2016-07-20| 706.64
#2016-07-21| 717.47
#2016-07-22| 712.82
#2016-07-25| 709.94
#2016-07-26| 724.65
#2016-07-27| 732.37
#2016-07-28| 739.34
#2016-07-29| 749.37
#2016-08-01| 750.26
#2016-08-02| 746.63
#2016-08-03| 745.49
#2016-08-04| 748.73
#2016-08-05| 752.95
#2016-08-08| 764.93
#2016-08-09| 769.74
#2016-08-10| 768.88
#2016-08-11| 774.92
#2016-08-12| 761.98
#2016-08-15| 761.44
#2016-08-16| 769.56
#2016-08-17| 757.80
#2016-08-18| 775.76
#2016-08-19| 761.75
#2016-08-22| 749.96
#2016-08-23| 763.37
#2016-08-24| 749.38
#2016-08-25| 742.41
#2016-08-26| 757.11
#2016-08-29| 745.45
#2016-08-30| 725.06
#2016-08-31| 704.69
#2016-09-01| 714.85
#2016-09-02| 729.38
#2016-09-05| 733.55
#2016-09-06| 744.01
#2016-09-07| 748.20
#2016-09-08| 750.17
#2016-09-09| 733.98
#2016-09-12| 721.58
#2016-09-13| 706.36
#2016-09-14| 712.20
#2016-09-15| 716.38
#2016-09-16| 705.52
#2016-09-19| 727.66
#2016-09-20| 722.33
#2016-09-21| 733.05
#2016-09-22| 766.77
#2016-09-23| 764.62
#2016-09-26| 757.91
#2016-09-27| 750.81
#2016-09-28| 759.40
#2016-09-29| 779.57
#2016-09-30| 774.01
#2016-10-03| 776.05
#2016-10-04| 770.51
#2016-10-05| 768.23
#2016-10-06| 760.71
#2016-10-07| 766.87
#2016-10-10| 776.06
#2016-10-11| 755.97
#2016-10-12| 761.46
#2016-10-13| 744.29
#2016-10-14| 747.33
#2016-10-17| 743.47
#2016-10-18| 760.64
#2016-10-19| 767.12
#2016-10-20| 761.56
#2016-10-21| 766.04
#2016-10-24| 763.95
#2016-10-25| 782.37
#2016-10-26| 779.32
#2016-10-27| 776.71
#2016-10-28| 777.18
#2016-10-31| 784.37
#2016-11-01| 786.78
#2016-11-02| 787.62
#2016-11-03| 782.03
#2016-11-04| 770.40
#2016-11-07| 784.98
#2016-11-08| 794.68
#2016-11-09| 832.22
#2016-11-10| 842.24
#2016-11-11| 823.04
#2016-11-14| 825.35
#2016-11-15| 803.82
#2016-11-16| 798.50
#2016-11-17| 808.62
#2016-11-18| 787.59
#2016-11-21| 806.34
#2016-11-22| 828.25
#2016-11-23| 831.66
#2016-11-24| 840.44
#2016-11-25| 835.76
#2016-11-28| 836.54
#2016-11-29| 826.61
#2016-11-30| 823.03
#2016-12-01| 836.17
#2016-12-02| 831.77
#2016-12-05| 852.59
#2016-12-06| 848.17
#2016-12-07| 874.17
#2016-12-08| 881.06
#2016-12-09| 866.57
#2016-12-12| 874.19
#2016-12-13| 863.59
#2016-12-14| 861.46
#2016-12-15| 824.62
#2016-12-16| 822.01
#2016-12-19| 813.67
#2016-12-20| 817.82
#2016-12-21| 821.82
#2016-12-22| 815.81
#2016-12-23| 811.67
#2016-12-26| 812.32
#2016-12-27| 813.78
#2016-12-28| 830.45
#2016-12-29| 833.05
#2016-12-30| 842.27
#2017-01-02| 843.66
#2017-01-03| 843.66
#2017-01-04| 843.71
#2017-01-05| 860.93
#2017-01-06| 851.67
#2017-01-09| 850.40
#2017-01-10| 878.47
#2017-01-11| 878.37
#2017-01-12| 898.26
#2017-01-13| 901.56
#2017-01-16| 904.74
#2017-01-17| 906.45
#2017-01-18| 917.06
#2017-01-19| 906.06
#2017-01-20| 909.05
#2017-01-23| 924.21
#2017-01-24| 950.99
#2017-01-25| 950.53
#2017-01-26| 938.43
#2017-01-27| 945.92
#2017-01-30| 927.77
#2017-01-31| 932.80
#2017-02-01| 944.03
#2017-02-02| 948.39
#2017-02-03| 925.54
#2017-02-06| 919.38
#2017-02-07| 926.98
#2017-02-08| 923.20
#2017-02-09| 919.67
#2017-02-10| 943.47
#2017-02-13| 962.58
#2017-02-14| 955.28
#2017-02-15| 960.86
#2017-02-16| 961.56
#2017-02-17| 946.43
#2017-02-20| 955.13
#2017-02-21| 956.78
#2017-02-22| 945.00
#2017-02-23| 943.59
#2017-02-24| 921.99
#2017-02-27| 924.03
#2017-02-28| 914.27
#2017-03-01| 933.57
#2017-03-02| 923.94
#2017-03-03| 922.17
#2017-03-06| 906.59
#2017-03-07| 896.55
#2017-03-08| 889.39
#2017-03-09| 866.17
#2017-03-10| 868.24
#2017-03-13| 891.39
#2017-03-14| 889.37
#2017-03-15| 901.38
#2017-03-16| 942.20
#2017-03-17| 946.83
#2017-03-20| 946.95
#2017-03-21| 929.06
#2017-03-22| 928.16
#2017-03-23| 922.09
#2017-03-24| 919.00
#2017-03-27| 897.79
#2017-03-28| 910.18
#2017-03-29| 907.98
#2017-03-30| 922.07
#2017-03-31| 905.76
#2017-04-03| 904.51
#2017-04-04| 917.62
#2017-04-05| 926.38
#2017-04-06| 925.51
#2017-04-07| 922.51
#2017-04-10| 920.63
#2017-04-11| 926.16
#2017-04-12| 905.53
#2017-04-13| 908.09
#2017-04-14| 907.46
#2017-04-17| 913.52
#2017-04-18| 886.88
#2017-04-19| 893.72
#2017-04-20| 901.38
#2017-04-21| 894.54
#2017-04-24| 915.11
#2017-04-25| 923.40
#2017-04-26| 921.91
#2017-04-27| 899.80
#2017-04-28| 908.97
#2017-05-01| 909.50
#2017-05-02| 903.33
#2017-05-03| 883.21
#2017-05-04| 866.25
#2017-05-05| 888.08
#2017-05-08| 874.61
#2017-05-09| 883.92
#2017-05-10| 890.55
#2017-05-11| 891.20
#2017-05-12| 883.73
#2017-05-15| 902.70
#2017-05-16| 911.48
#2017-05-17| 907.70
#2017-05-18| 901.07
#2017-05-19| 917.54
#2017-05-22| 923.07
#2017-05-23| 919.39
#2017-05-24| 915.40
#2017-05-25| 911.63
#2017-05-26| 905.80
#2017-05-29| 906.92
#2017-05-30| 905.23
#2017-05-31| 891.84
#2017-06-01| 896.09
#2017-06-02| 898.35
#2017-06-05| 893.93
#2017-06-06| 898.27
#2017-06-07| 898.95
#2017-06-08| 904.56
#2017-06-09| 910.87
#2017-06-12| 902.28
#2017-06-13| 903.28
#2017-06-14| 894.66
#2017-06-15| 868.15
#2017-06-16| 869.71
#2017-06-19| 881.27
#2017-06-20| 853.13
#2017-06-21| 861.54
#2017-06-22| 864.71
#2017-06-23| 870.85
#2017-06-26| 867.81
#2017-06-27| 888.01
#2017-06-28| 895.86
#2017-06-29| 902.56
#2017-06-30| 901.27
#2017-07-03| 921.96
#2017-07-04| 925.25
#2017-07-05| 925.76
#2017-07-06| 922.98
#2017-07-07| 914.70
#2017-07-10| 924.27
#2017-07-11| 931.33
#2017-07-12| 949.97
#2017-07-13| 951.74
#2017-07-14| 967.59
#2017-07-17| 979.77
#2017-07-18| 975.18
#2017-07-19| 980.85
#2017-07-20| 972.10
#2017-07-21| 963.09
#2017-07-24| 960.82
#2017-07-25| 984.23
#2017-07-26| 987.01
#2017-07-27| 997.28
#2017-07-28| 995.73
#2017-07-31|1001.95
#2017-08-01|1002.78
#2017-08-02| 990.85
#2017-08-03| 994.46
#2017-08-04| 993.67
#2017-08-07|1012.16
#2017-08-08|1010.97
#2017-08-09|1004.77
#2017-08-10| 998.55
#2017-08-11| 977.52
#2017-08-14| 990.87
#2017-08-15| 973.63
#2017-08-16| 994.16
#2017-08-17| 995.64
#2017-08-18| 993.59
#2017-08-21|1000.51
#2017-08-22|1011.65
#2017-08-23|1019.88
#2017-08-24|1025.03
#2017-08-25|1035.03
#2017-08-28|1036.56
#2017-08-29|1041.58
#2017-08-30|1045.83
#2017-08-31|1056.54
#2017-09-01|1069.68
#2017-09-04|1068.77
#2017-09-05|1066.57
#2017-09-06|1069.88
#2017-09-07|1080.42
#2017-09-08|1065.75
#2017-09-11|1076.56
#2017-09-12|1085.89
#2017-09-13|1064.43
#2017-09-14|1047.56
#2017-09-15|1049.24
#2017-09-18|1049.84
#2017-09-19|1048.55
#2017-09-20|1055.82
#2017-09-21|1046.09
#2017-09-22|1049.24
#2017-09-25|1033.88
#2017-09-26|1024.52
#2017-09-27|1022.74
#2017-09-28|1026.08
#2017-09-29|1037.93
#2017-10-02|1044.16
#2017-10-03|1055.16
#2017-10-04|1066.40
#2017-10-05|1073.32
#2017-10-06|1066.13
#2017-10-09|1061.42
#2017-10-10|1069.63
#2017-10-11|1061.52
#2017-10-12|1068.18
#2017-10-13|1094.40
#2017-10-16|1102.40
#2017-10-17|1084.16
#2017-10-18|1078.75
#2017-10-19|1084.49
#2017-10-20|1083.65
#2017-10-23|1087.24
#2017-10-24|1088.74
#2017-10-25|1077.62
#2017-10-26|1079.79
#2017-10-27|1065.56
#2017-10-30|1076.26
#2017-10-31|1073.11
#2017-11-01|1099.41
#2017-11-02|1103.67
#2017-11-03|1095.68
#2017-11-06|1105.52
#2017-11-07|1095.43
#2017-11-08|1101.17
#2017-11-09|1081.27
#2017-11-10|1086.99
#2017-11-13|1078.83
#2017-11-14|1057.75
#2017-11-15|1048.20
#2017-11-16|1054.28
#2017-11-17|1054.48
#2017-11-20|1060.62
#2017-11-21|1070.57
#2017-11-22|1083.62
#2017-11-23|1090.99
#2017-11-24|1095.90
#2017-11-27|1081.74
#2017-11-28|1067.34
#2017-11-29|1063.16
#2017-11-30|1060.96
#2017-12-01|1056.22
#2017-12-04|1061.36
#2017-12-05|1044.35
#2017-12-06|1039.42
#2017-12-07|1037.27
#2017-12-08|1046.15
#2017-12-11|1064.31
#2017-12-12|1060.71
#2017-12-13|1067.78
#2017-12-14|1076.74
#2017-12-15|1081.79
#2017-12-18|1108.86
#2017-12-19|1097.95
#2017-12-20|1115.11
#2017-12-21|1125.46
#2017-12-22|1125.41
#2017-12-25|1125.42
#2017-12-26|1126.81
#2017-12-27|1145.28
#2017-12-28|1154.22
#2017-12-29|1170.08
#2018-01-01|1170.08
#2018-01-02|1185.79
#2018-01-03|1186.30
#2018-01-04|1197.00
#2018-01-05|1194.67
#2018-01-08|1204.74
#2018-01-09|1214.48
#2018-01-10|1220.39
#2018-01-11|1234.33
#2018-01-12|1249.87
#2018-01-15|1266.81
#2018-01-16|1244.76
#2018-01-17|1244.53
#2018-01-18|1247.99
#2018-01-19|1251.22
#2018-01-22|1256.08
#2018-01-23|1237.07
#2018-01-24|1252.16
#2018-01-25|1263.42
#2018-01-26|1257.15
#2018-01-29|1263.03
#2018-01-30|1245.89
#2018-01-31|1246.19
#2018-02-01|1248.88
#2018-02-02|1213.11
#2018-02-05|1204.67
#2018-02-06|1173.13
#2018-02-07|1177.42
#2018-02-08|1146.61
#2018-02-09|1130.20
#2018-02-12|1152.17
#2018-02-13|1172.12
#2018-02-14|1200.58
#2018-02-15|1226.62
#2018-02-16|1225.62
#2018-02-19|1215.07
#2018-02-20|1205.90
#2018-02-21|1222.88
#2018-02-22|1218.23
#2018-02-23|1212.85
#2018-02-26|1229.96
#2018-02-27|1217.14
#2018-02-28|1186.61
#2018-03-01|1164.57
#2018-03-02|1144.72
#2018-03-05|1155.31
#2018-03-06|1178.20
#2018-03-07|1176.72
#2018-03-08|1165.54
#2018-03-09|1179.66
#2018-03-12|1177.85
#2018-03-13|1185.81
#2018-03-14|1190.45
#2018-03-15|1187.41
#2018-03-16|1190.60
#2018-03-19|1166.52
#2018-03-20|1171.24
#2018-03-21|1188.87
#2018-03-22|1163.76
#2018-03-23|1162.27
#2018-03-26|1156.76
#2018-03-27|1166.65
#2018-03-28|1141.09
#2018-03-29|1154.50
#2018-03-30|1154.61
#2018-04-02|1155.54
#2018-04-03|1154.17
#2018-04-04|1130.89
#2018-04-05|1156.54
#2018-04-06|1147.23
#2018-04-09|1129.89
#2018-04-10|1159.24
#2018-04-11|1159.81
#2018-04-12|1166.42
#2018-04-13|1179.77
#2018-04-16|1169.59
#2018-04-17|1184.00
#2018-04-18|1235.99
#2018-04-19|1236.57
#2018-04-20|1225.71
#2018-04-23|1218.61
#2018-04-24|1227.15
#2018-04-25|1201.43
#2018-04-26|1200.43
#2018-04-27|1198.25
#2018-04-30|1185.27
#2018-05-01|1165.30
#2018-05-02|1191.71
#2018-05-03|1183.39
#2018-05-04|1193.76
#2018-05-07|1199.89
#2018-05-08|1189.10
#2018-05-09|1211.55
#2018-05-10|1218.61
#2018-05-11|1244.05
#2018-05-14|1246.96
#2018-05-15|1229.03
#2018-05-16|1251.64
#2018-05-17|1257.87
#2018-05-18|1240.76
#2018-05-21|1248.05
#2018-05-22|1259.36
#2018-05-23|1221.65
#2018-05-24|1213.58
#2018-05-25|1202.87
#2018-05-28|1201.65
#2018-05-29|1186.30
#2018-05-30|1196.38
#2018-05-31|1201.70
#2018-06-01|1218.00
#2018-06-04|1225.27
#2018-06-05|1230.09
#2018-06-06|1262.83
#2018-06-07|1257.24
#2018-06-08|1236.74
#2018-06-11|1245.19
#2018-06-12|1227.93
#2018-06-13|1237.74
#2018-06-14|1230.55
#2018-06-15|1189.61
#2018-06-18|1184.74
#2018-06-19|1155.06
#2018-06-20|1159.33
#2018-06-21|1153.35
#2018-06-22|1175.90
#2018-06-25|1140.87
#2018-06-26|1145.70
#2018-06-27|1151.47
#2018-06-28|1136.05
#2018-06-29|1157.74
#2018-07-02|1128.44
#2018-07-03|1125.54
#2018-07-04|1116.03
#2018-07-05|1137.13
#2018-07-06|1143.89
#2018-07-09|1165.18
#2018-07-10|1159.06
#2018-07-11|1122.98
#2018-07-12|1123.87
#2018-07-13|1120.14
#2018-07-16|1113.11
#2018-07-17|1124.15
#2018-07-18|1127.36
#2018-07-19|1106.92
#2018-07-20|1095.27
#2018-07-23|1091.47
#2018-07-24|1138.58
#2018-07-25|1128.59
#2018-07-26|1132.06
#2018-07-27|1137.99
#2018-07-30|1139.91
#2018-07-31|1151.39
#2018-08-01|1134.63
#2018-08-02|1098.93
#2018-08-03|1117.31
#2018-08-06|1101.34
#2018-08-07|1123.87
#2018-08-08|1117.16
#2018-08-09|1117.61
#2018-08-10|1082.74
#2018-08-13|1077.46
#2018-08-14|1067.73
#2018-08-15|1021.13
#2018-08-16|1037.88
#2018-08-17|1035.42
#2018-08-20|1045.85
#2018-08-21|1053.59
#2018-08-22|1066.60
#2018-08-23|1057.52
#2018-08-24|1077.77
#2018-08-27|1086.02
#2018-08-28|1104.66
#2018-08-29|1102.02
#2018-08-30|1089.35
#2018-08-31|1078.22
#2018-09-03|1077.53
#2018-09-04|1055.50
#2018-09-05|1055.58
#2018-09-06|1046.79
#2018-09-07|1034.02
#2018-09-10|1034.11
#2018-09-11|1025.64
#2018-09-12|1043.86
#2018-09-13|1053.52
#2018-09-14|1061.54
#2018-09-17|1068.79
#2018-09-18|1079.95
#2018-09-19|1107.84
#2018-09-20|1129.45
#2018-09-21|1148.96
#2018-09-24|1148.15
#2018-09-25|1164.44
#2018-09-26|1150.64
#2018-09-27|1141.18
#2018-09-28|1136.47
#2018-10-01|1133.69
#2018-10-02|1138.43
#2018-10-03|1138.22
#2018-10-04|1129.64
#2018-10-05|1103.51
#2018-10-08|1093.42
#2018-10-09|1105.31
#2018-10-10|1071.01
#2018-10-11|1064.82
#2018-10-12|1073.68
#2018-10-15|1084.24
#2018-10-16|1091.68
#2018-10-17|1086.84
#2018-10-18|1068.37
#2018-10-19|1056.87
#2018-10-22|1052.82
#2018-10-23|1026.98
#2018-10-24|1003.04
#2018-10-25|1009.60
#2018-10-26|1003.57
#2018-10-29|1013.13
#2018-10-30|1003.30
#2018-10-31|1032.42
#2018-11-01|1059.19
#2018-11-02|1062.22
#2018-11-05|1067.86
#2018-11-06|1058.40
#2018-11-07|1073.03
#2018-11-08|1077.24
#2018-11-09|1036.25
#2018-11-12|1015.63
#2018-11-13|1014.35
#2018-11-14|1005.19
#2018-11-15|1012.31
#2018-11-16|1026.44
#2018-11-19|1030.74
#2018-11-20|1004.76
#2018-11-21|1015.85
#2018-11-22|1003.50
#2018-11-23| 979.96
#2018-11-26| 982.89
#2018-11-27| 962.36
#2018-11-28| 966.43
#2018-11-29| 984.63
#2018-11-30| 970.60
#2018-12-03|1002.06
#2018-12-04| 993.00
#2018-12-05| 976.50
#2018-12-06| 945.20
#2018-12-07| 956.92
#2018-12-10| 929.30
#2018-12-11| 951.15
#2018-12-12| 981.00
#2018-12-13| 983.32
#2018-12-14| 968.14
#2018-12-17| 977.13
#2018-12-18| 971.70
#2018-12-19| 989.32
#2018-12-20| 964.70
#2018-12-21| 970.27
#2018-12-24| 968.15
#2018-12-25| 966.91
#2018-12-26| 964.87
#2018-12-27| 950.92
#2018-12-28| 969.14
#2018-12-31| 974.74
#2019-01-01| 974.74
#2019-01-02| 956.39
#2019-01-03| 939.75
#2019-01-04| 986.54
#2019-01-07|1000.59
#2019-01-08|1000.62
#2019-01-09|1021.74
#2019-01-10|1024.71
#2019-01-11|1024.20
#2019-01-14|1021.90
#2019-01-15|1022.14
#2019-01-16|1023.76
#2019-01-17|1028.83
#2019-01-18|1044.03
#2019-01-21|1038.65
#2019-01-22|1027.21
#2019-01-23|1025.51
#2019-01-24|1028.03
#2019-01-25|1061.20
#2019-01-28|1056.47
#2019-01-29|1068.33
#2019-01-30|1083.66
#2019-01-31|1099.54
#2019-02-01|1104.40
#2019-02-04|1099.60
#2019-02-05|1102.14
#2019-02-06|1105.61
#2019-02-07|1083.83
#2019-02-08|1069.85
#2019-02-11|1066.29
#2019-02-12|1072.29
#2019-02-13|1087.12
#2019-02-14|1076.81
#2019-02-15|1095.67
#2019-02-18|1102.23
#2019-02-19|1109.51
#2019-02-20|1135.29
#2019-02-21|1118.66
#2019-02-22|1134.79
#2019-02-25|1135.06
#2019-02-26|1142.97
#2019-02-27|1146.39
#2019-02-28|1123.77
#2019-03-01|1124.24
#2019-03-04|1119.84
#2019-03-05|1116.61
#2019-03-06|1128.46
#2019-03-07|1107.32
#2019-03-08|1091.76
#2019-03-11|1104.36
#2019-03-12|1110.68
#2019-03-13|1122.67
#2019-03-14|1121.67
#2019-03-15|1125.70
#2019-03-18|1144.57
#2019-03-19|1160.89
#2019-03-20|1144.20
#2019-03-21|1148.10
#2019-03-22|1127.31
#2019-03-25|1128.26
#2019-03-26|1128.18
#2019-03-27|1124.09
#2019-03-28|1118.46
#2019-03-29|1135.12
#2019-04-01|1171.34
#2019-04-02|1171.84
#2019-04-03|1197.69
#2019-04-04|1184.82
#2019-04-05|1196.55
#2019-04-08|1204.02
#2019-04-09|1200.28
#2019-04-10|1206.87
#2019-04-11|1191.44
#2019-04-12|1209.38
#2019-04-15|1199.01
#2019-04-16|1198.21
#2019-04-17|1192.64
#2019-04-18|1189.92
#2019-04-19|1190.05
#2019-04-22|1188.07
#2019-04-23|1182.62
#2019-04-24|1167.04
#2019-04-25|1156.42
#2019-04-26|1148.13
#2019-04-29|1143.98
#2019-04-30|1134.11
#2019-05-01|1132.70
#2019-05-02|1109.93
#2019-05-03|1124.86
#2019-05-06|1118.30
#2019-05-07|1097.21
#2019-05-08|1093.86
#2019-05-09|1073.63
#2019-05-10|1078.61
#2019-05-13|1053.07
#2019-05-14|1067.63
#2019-05-15|1066.09
#2019-05-16|1076.07
#2019-05-17|1069.76
#2019-05-20|1059.86
#2019-05-21|1067.90
#2019-05-22|1057.23
#2019-05-23|1034.84
#2019-05-24|1047.96
#2019-05-27|1047.72
#2019-05-28|1053.03
#2019-05-29|1033.89
#2019-05-30|1037.09
#2019-05-31|1028.73
#2019-06-03|1041.58
#2019-06-04|1054.56
#2019-06-05|1050.18
#2019-06-06|1050.86
#2019-06-07|1061.75
#2019-06-10|1069.48
#2019-06-11|1096.66
#2019-06-12|1096.68
#2019-06-13|1109.02
#2019-06-14|1097.78
#2019-06-17|1092.24
#2019-06-18|1115.17
#2019-06-19|1105.63
#2019-06-20|1125.19
#2019-06-21|1128.74
#2019-06-24|1132.57
#2019-06-25|1140.92
#2019-06-26|1145.09
#2019-06-27|1140.24
#2019-06-28|1155.99
#2019-07-01|1159.51
#2019-07-02|1155.49
#2019-07-03|1151.34
#2019-07-04|1142.99
#2019-07-05|1115.74
#2019-07-08|1129.20
#2019-07-09|1106.33
#2019-07-10|1118.56
#2019-07-11|1111.60
#2019-07-12|1116.04
#2019-07-15|1125.61
#2019-07-16|1127.52
#2019-07-17|1120.69
#2019-07-18|1113.26
#2019-07-19|1125.89
#2019-07-22|1129.46
#2019-07-23|1140.39
#2019-07-24|1128.96
#2019-07-25|1123.43
#2019-07-26|1106.01
#2019-07-29|1107.08
#2019-07-30|1096.78
#2019-07-31|1091.49
#2019-08-01|1053.67
#2019-08-02|1016.01
#2019-08-05|1000.44
#2019-08-06| 994.41
#2019-08-07| 991.53
#2019-08-08|1015.83
#2019-08-09| 993.76
#2019-08-12| 992.00
#2019-08-13|1000.34
#2019-08-14| 975.82
#2019-08-15| 963.74
#2019-08-16| 966.90
#2019-08-19| 982.91
#2019-08-20| 975.61
#2019-08-21| 981.28
#2019-08-22| 983.00
#2019-08-23| 978.07
#2019-08-26| 977.64
#2019-08-27| 981.65
#2019-08-28| 987.90
#2019-08-29|1002.50
#2019-08-30|1021.88
#2019-09-02|1013.14
#2019-09-03|1009.72
#2019-09-04|1037.58
#2019-09-05|1053.04
#2019-09-06|1056.85
#2019-09-09|1058.39
#2019-09-10|1068.86
#2019-09-11|1076.13
#2019-09-12|1087.89
#2019-09-13|1111.65
#2019-09-16|1097.62
#2019-09-17|1086.19
#2019-09-18|1086.93
#2019-09-19|1081.20
#2019-09-20|1078.75
#2019-09-23|1064.38
#2019-09-24|1049.00
#2019-09-25|1047.86
#2019-09-26|1042.55
#2019-09-27|1053.31
#2019-09-30|1046.36
#2019-10-01|1036.15
#2019-10-02|1013.58
#2019-10-03|1013.08
#2019-10-04|1014.76
#2019-10-07|1025.15
#2019-10-08|1013.40
#2019-10-09|1019.56
#2019-10-10|1045.70
#2019-10-11|1085.47
#2019-10-14|1062.65
#2019-10-15|1066.74
#2019-10-16|1063.85
#2019-10-17|1064.92
#2019-10-18|1070.75
#2019-10-21|1089.94
#2019-10-22|1083.50
#2019-10-23|1093.70
#2019-10-24|1099.77
#2019-10-25|1109.27
#2019-10-28|1122.12
#2019-10-29|1121.20
#2019-10-30|1111.58
#2019-10-31|1104.37
#2019-11-01|1135.01
#2019-11-04|1160.02
#2019-11-05|1164.54
#2019-11-06|1162.75
#2019-11-07|1169.72
#2019-11-08|1150.35
#2019-11-11|1135.45
#2019-11-12|1134.37
#2019-11-13|1128.50
#2019-11-14|1124.04
#2019-11-15|1140.64
#2019-11-18|1136.39
#2019-11-19|1142.11
#2019-11-20|1138.54
#2019-11-21|1125.44
#2019-11-22|1136.04
#2019-11-25|1143.60
#2019-11-26|1142.21
#2019-11-27|1139.91
#2019-11-28|1142.41
#2019-11-29|1132.16
#2019-12-02|1135.79
#2019-12-03|1127.76
#2019-12-04|1145.17
#2019-12-05|1132.35
#2019-12-06|1147.84
#2019-12-09|1157.09
#2019-12-10|1156.45
#2019-12-11|1171.09
#2019-12-12|1189.49
#2019-12-13|1199.66
#2019-12-16|1220.16
#2019-12-17|1213.74
#2019-12-18|1210.07
#2019-12-19|1212.75
#2019-12-20|1211.38
#2019-12-23|1204.70
#2019-12-24|1211.80
#2019-12-25|1212.88
#2019-12-26|1214.21
#2019-12-27|1229.43
#2019-12-30|1226.06
#2019-12-31|1232.78
#2020-01-01|1232.78
#2020-01-02|1240.89
#2020-01-03|1230.30
#2020-01-06|1222.79
#2020-01-07|1219.38
#2020-01-08|1226.08
#2020-01-09|1213.77
#2020-01-10|1218.55
#2020-01-13|1225.16
#2020-01-14|1217.51
#2020-01-15|1212.52
#2020-01-16|1221.92
#2020-01-17|1241.50
#2020-01-20|1245.27
#2020-01-21|1225.73
#2020-01-22|1226.34
#2020-01-23|1192.66
#2020-01-24|1194.02
#2020-01-27|1147.83
#2020-01-28|1155.20
#2020-01-29|1159.15
#2020-01-30|1155.59
#2020-01-31|1141.97
#2020-02-03|1130.75
#2020-02-04|1165.92
#2020-02-05|1180.86
#2020-02-06|1182.20
#2020-02-07|1160.69
#2020-02-10|1152.78
#2020-02-11|1171.21
#2020-02-12|1191.48
#2020-02-13|1184.74
#2020-02-14|1178.59
#2020-02-17|1185.53
#2020-02-18|1167.14
#2020-02-19|1184.86
#2020-02-20|1179.82
#2020-02-21|1184.49
#2020-02-24|1124.71
#2020-02-25|1108.89
#2020-02-26|1106.20
#2020-02-27|1059.22
#2020-02-28|1002.66
#2020-03-02|1021.45
#2020-03-03|1051.79
#2020-03-04|1062.22
#2020-03-05|1041.62
#2020-03-06|1014.52
#2020-03-09| 922.10
#2020-03-10| 918.07
#2020-03-11| 903.22
#2020-03-12| 763.28
#2020-03-13| 795.30
#2020-03-16| 761.90
#2020-03-17| 776.25
#2020-03-18| 709.73
#2020-03-19| 693.74
#2020-03-20| 717.10
#2020-03-23| 688.79
#2020-03-24| 794.81
#2020-03-25| 837.29
#2020-03-26| 858.28
#2020-03-27| 818.43
#2020-03-30| 826.19
#2020-03-31| 849.25
#2020-04-01| 818.43
#2020-04-02| 834.09
#2020-04-03| 819.31
#2020-04-06| 851.88
#2020-04-07| 891.70
#2020-04-08| 884.53
#2020-04-09| 922.70
#2020-04-10| 920.96
#2020-04-13| 917.21
#2020-04-14| 941.51
#2020-04-15| 885.94
#2020-04-16| 881.76
#2020-04-17| 910.84
#2020-04-20| 913.02
#2020-04-21| 861.67
#2020-04-22| 892.16
#2020-04-23| 923.64
#2020-04-24| 911.23
#2020-04-27| 922.48
#2020-04-28| 932.21
#2020-04-29| 975.37
#2020-04-30| 951.05
#2020-05-01| 928.51
#2020-05-04| 909.48
#2020-05-05| 922.00
#2020-05-06| 915.53
#2020-05-07| 934.18
#2020-05-08| 952.72
#2020-05-11| 927.52
#2020-05-12| 936.08
#2020-05-13| 909.93
#2020-05-14| 901.01
#2020-05-15| 925.11
#2020-05-18| 994.05
#2020-05-19|1008.40
#2020-05-20|1023.79
#2020-05-21|1002.81
#2020-05-22| 996.66
#2020-05-25| 999.89
#2020-05-26|1017.79
#2020-05-27|1018.56
#2020-05-28|1043.86
#2020-05-29|1036.97
#2020-06-01|1059.33
#2020-06-02|1089.85
#2020-06-03|1103.88
#2020-06-04|1097.66
#2020-06-05|1124.22
#2020-06-08|1126.12
#2020-06-09|1120.73
#2020-06-10|1115.12
#2020-06-11|1078.12
#2020-06-12|1081.09
#2020-06-15|1057.95
#2020-06-16|1083.30
#2020-06-17|1086.23
#2020-06-18|1067.44
#2020-06-19|1072.19
#2020-06-22|1080.07
#2020-06-23|1115.55
#2020-06-24|1081.65
#2020-06-25|1078.76
#2020-06-26|1069.00
#2020-06-29|1077.59
#2020-06-30|1083.58
#2020-07-01|1076.26
#2020-07-02|1097.71
#2020-07-03|1083.67
#2020-07-06|1107.39
#2020-07-07|1111.98
#2020-07-08|1124.04
#2020-07-09|1119.73
#2020-07-10|1129.06
#2020-07-13|1149.78
#2020-07-14|1146.37
#2020-07-15|1162.94
#2020-07-16|1158.72
#2020-07-17|1171.59
#2020-07-20|1186.93
#2020-07-21|1183.75
#2020-07-22|1181.64
#2020-07-23|1197.97
#2020-07-24|1192.27
#2020-07-27|1232.43
#2020-07-28|1218.06
#2020-07-29|1215.00
#2020-07-30|1179.93
#2020-07-31|1174.74
#2020-08-03|1194.24
#2020-08-04|1196.05
#2020-08-05|1257.32
#2020-08-06|1231.72
#2020-08-07|1206.38
#2020-08-10|1214.31
#2020-08-11|1218.76
#2020-08-12|1237.86
#2020-08-13|1231.04
#2020-08-14|1218.84
#2020-08-17|1240.22
#2020-08-18|1241.04
#2020-08-19|1240.21
#2020-08-20|1201.58
#2020-08-21|1197.35
#2020-08-24|1217.52
#2020-08-25|1200.69
#2020-08-26|1222.38
#2020-08-27|1203.51
#2020-08-28|1227.38
#2020-08-31|1231.22
#2020-09-01|1244.39
#2020-09-02|1229.48
#2020-09-03|1202.83
#2020-09-04|1215.79
#2020-09-07|1236.12
#2020-09-08|1217.55
#2020-09-09|1235.84
#2020-09-10|1231.99
#2020-09-11|1250.64
#2020-09-14|1258.24
#2020-09-15|1274.61
#2020-09-16|1288.37
#2020-09-17|1267.87
#2020-09-18|1269.11
#2020-09-21|1197.97
#2020-09-22|1188.15
#2020-09-23|1183.26
#2020-09-24|1170.36
#2020-09-25|1162.81
#2020-09-28|1180.24
#2020-09-29|1187.61
#2020-09-30|1188.10
#2020-10-01|1186.74
#2020-10-02|1193.00
#2020-10-05|1206.17
#2020-10-06|1199.26
#2020-10-07|1208.59
#2020-10-08|1210.16
#2020-10-09|1238.69
#2020-10-12|1239.65
#2020-10-13|1223.15
#2020-10-14|1236.72
#2020-10-15|1207.28
#2020-10-16|1219.54
#2020-10-19|1224.43
#2020-10-20|1222.39
#2020-10-21|1234.49
#2020-10-22|1217.38
#2020-10-23|1216.37
#2020-10-26|1197.86
#2020-10-27|1180.66
#2020-10-28|1128.17
#2020-10-29|1120.85
#2020-10-30|1124.37
#2020-11-02|1138.22
#2020-11-03|1178.68
#2020-11-04|1178.53
#2020-11-05|1209.63
#2020-11-06|1238.10
#2020-11-09|1253.99
#2020-11-10|1278.57
#2020-11-11|1269.14
#2020-11-12|1259.86
#2020-11-13|1264.47
#2020-11-16|1296.30
#2020-11-17|1290.52
#2020-11-18|1302.15
#2020-11-19|1277.17
#2020-11-20|1295.80
#2020-11-23|1303.73
#2020-11-24|1348.50
#2020-11-25|1346.01
#2020-11-26|1345.54
#2020-11-27|1353.90
#2020-11-30|1331.02
#2020-12-01|1382.74
#2020-12-02|1410.44
#2020-12-03|1445.39
#2020-12-04|1458.27
#2020-12-07|1463.16
#2020-12-08|1464.05
#2020-12-09|1460.85
#2020-12-10|1471.02
#2020-12-11|1456.94
#2020-12-14|1461.79
#2020-12-15|1492.61
#2020-12-16|1501.67
#2020-12-17|1531.40
#2020-12-18|1525.61
#2020-12-21|1489.40
#2020-12-22|1486.01
#2020-12-23|1511.18
#2020-12-24|1513.34
#2020-12-25|1513.74
#2020-12-28|1517.10
#2020-12-29|1527.32
#2020-12-30|1529.93
#2020-12-31|1521.76
#2021-01-01|1521.76
#2021-01-04|1580.52
#2021-01-05|1585.22
#2021-01-06|1634.35
#2021-01-07|1665.39
#2021-01-08|1669.26
#2021-01-11|1633.20
#2021-01-12|1646.41
#2021-01-13|1641.06
#2021-01-14|1664.77
#2021-01-15|1615.00
#2021-01-18|1622.36
#2021-01-19|1615.64
#2021-01-20|1645.75
#2021-01-21|1653.79
#2021-01-22|1624.35
#2021-01-25|1596.83
#2021-01-26|1609.49
#2021-01-27|1543.92
#2021-01-28|1565.71
#2021-01-29|1549.83
#2021-02-01|1567.16
#2021-02-02|1557.26
#2021-02-03|1560.16
#2021-02-04|1558.93
#2021-02-05|1580.55
#2021-02-08|1615.74
#2021-02-09|1615.03
#2021-02-10|1648.15
#2021-02-11|1650.11
#2021-02-12|1652.67
#2021-02-15|1715.20
#2021-02-16|1722.33
#2021-02-17|1693.59
#2021-02-18|1693.33
#2021-02-19|1744.02
#2021-02-22|1739.42
#2021-02-23|1733.10
#2021-02-24|1744.42
#2021-02-25|1773.50
#2021-02-26|1697.23
#2021-03-01|1733.31
#2021-03-02|1755.15
#2021-03-03|1764.17
#2021-03-04|1718.01
#2021-03-05|1691.90
#2021-03-08|1733.07
#2021-03-09|1722.81
#2021-03-10|1712.01
#2021-03-11|1751.33
#2021-03-12|1740.76
#2021-03-15|1723.04
#2021-03-16|1725.55
#2021-03-17|1693.03
#2021-03-18|1731.27
#2021-03-19|1699.86
#2021-03-22|1684.25
#2021-03-23|1650.38
#2021-03-24|1655.48
#2021-03-25|1625.93
#2021-03-26|1691.94
#2021-03-29|1683.82
#2021-03-30|1698.94
#2021-03-31|1704.55
#2021-04-01|1713.01
#2021-04-02|1713.79
#2021-04-05|1720.92
#2021-04-06|1750.08
#2021-04-07|1757.44
#2021-04-08|1765.65
#2021-04-09|1753.07
#2021-04-12|1738.86
#2021-04-13|1752.65
#2021-04-14|1792.02
#2021-04-15|1818.25
#2021-04-16|1843.48
#2021-04-19|1848.83
#2021-04-20|1805.68
#2021-04-21|1819.16
#2021-04-22|1823.03
#2021-04-23|1842.92
#2021-04-26|1877.20
#2021-04-27|1858.06
#2021-04-28|1855.46
#2021-04-29|1847.98
#2021-04-30|1805.56
#2021-05-03|1821.55
#2021-05-04|1812.76
#2021-05-05|1878.23
#2021-05-06|1898.29
#2021-05-07|1941.44
#2021-05-10|1976.66
#2021-05-11|1945.31
#2021-05-12|1944.20
#2021-05-13|1896.08
#2021-05-14|1892.93
#2021-05-17|1913.84
#2021-05-18|1928.45
#2021-05-19|1861.97
#2021-05-20|1864.27
#2021-05-21|1857.92
#2021-05-24|1855.50
#2021-05-25|1832.95
#2021-05-26|1828.21
#2021-05-27|1870.76
#2021-05-28|1867.22
#2021-05-31|1881.22
#2021-06-01|1923.86
#2021-06-02|1930.41
#2021-06-03|1888.45
#2021-06-04|1908.51
#2021-06-07|1885.44
#2021-06-08|1888.01
#2021-06-09|1862.85
#2021-06-10|1861.83
#2021-06-11|1881.95
#2021-06-14|1874.05
#2021-06-15|1833.61
#2021-06-16|1831.57
#2021-06-17|1756.07
#2021-06-18|1704.66
#2021-06-21|1727.79
#2021-06-22|1741.74
#2021-06-23|1768.04
#2021-06-24|1779.00
#2021-06-25|1795.55
#2021-06-28|1776.87
#2021-06-29|1776.46
#2021-06-30|1762.87
#2021-07-01|1769.67
#2021-07-02|1782.52
#2021-07-05|1808.37
#2021-07-06|1763.57
#2021-07-07|1795.06
#2021-07-08|1752.66
#2021-07-09|1812.81
#2021-07-12|1815.96
#2021-07-13|1816.17
#2021-07-14|1832.57
#2021-07-15|1832.12
#2021-07-16|1785.93
#2021-07-19|1724.89
#2021-07-20|1743.23
#2021-07-21|1788.88
#2021-07-22|1792.38
#2021-07-23|1808.19
#2021-07-26|1860.95
#2021-07-27|1862.74
#2021-07-28|1875.69
#2021-07-29|1931.00
#2021-07-30|1892.63
#2021-08-02|1910.62
#2021-08-03|1928.60
#2021-08-04|1940.39
#2021-08-05|1893.58
#2021-08-06|1871.71
#2021-08-09|1871.13
#2021-08-10|1880.74
#2021-08-11|1905.46
#2021-08-12|1890.18
#2021-08-13|1901.35
#2021-08-16|1872.60
#2021-08-17|1857.85
#2021-08-18|1820.97
#2021-08-19|1753.65
#2021-08-20|1743.60
#2021-08-23|1782.79
#2021-08-24|1817.27
#2021-08-25|1820.53
#2021-08-26|1800.57
#2021-08-27|1840.96
#2021-08-30|1845.42
#2021-08-31|1832.11
#2021-09-01|1830.05
#2021-09-02|1841.30
#2021-09-03|1856.95
#2021-09-06|1851.30
#2021-09-07|1844.79
#2021-09-08|1815.96
#2021-09-09|1802.86
#2021-09-10|1821.94
#2021-09-13|1823.36
#2021-09-14|1791.39
#2021-09-15|1796.12
#2021-09-16|1742.07
#2021-09-17|1687.70
#2021-09-20|1629.33
#2021-09-21|1623.21
#2021-09-22|1671.54
#2021-09-23|1688.46
#2021-09-24|1667.44
#2021-09-27|1667.29
#2021-09-28|1633.71
#2021-09-29|1629.35
#2021-09-30|1654.68
#2021-10-01|1636.47
#2021-10-04|1645.48
#2021-10-05|1656.20
#2021-10-06|1625.78
#2021-10-07|1684.77
#2021-10-08|1697.77
#2021-10-11|1739.73
#2021-10-12|1730.60
#2021-10-13|1735.97
#2021-10-14|1785.51
#2021-10-15|1800.64
#2021-10-18|1788.80
#2021-10-19|1801.92
#2021-10-20|1788.81
#2021-10-21|1743.59
#2021-10-22|1750.65
#2021-10-25|1771.51
#2021-10-26|1768.34
#2021-10-27|1737.33
#2021-10-28|1745.63
#2021-10-29|1721.92
#2021-11-01|1732.07
#2021-11-02|1689.97
#2021-11-03|1699.14
#2021-11-04|1691.54
#2021-11-05|1684.51
#2021-11-08|1714.51
#2021-11-09|1697.17
#2021-11-10|1695.15
#2021-11-11|1749.05
#2021-11-12|1732.20
#2021-11-15|1719.25
#2021-11-16|1709.24
#2021-11-17|1721.63
#2021-11-18|1697.11
#2021-11-19|1694.24
#2021-11-22|1870.50
#2021-11-23|1703.65
#2021-11-24|1693.77
#2021-11-25|1690.75
#2021-11-26|1624.15
#2021-11-29|1647.01
#2021-11-30|1658.05
#2021-12-01|1704.27
#2021-12-02|1692.07
#2021-12-03|1652.53
#2021-12-06|1670.50
#2021-12-07|1730.12
#2021-12-08|1721.04
#2021-12-09|1709.90
#2021-12-10|1698.16
#2021-12-13|1680.75
#2021-12-14|1697.13
#2021-12-15|1670.65
#2021-12-16|1719.79
#2021-12-17|1724.10
#2021-12-20|1685.89
#2021-12-21|1721.55
#2021-12-22|1740.86
#2021-12-23|1760.20
#2021-12-24|1759.55
#2021-12-27|1766.05
#2021-12-28|1768.17
#2021-12-29|1776.51
#2021-12-30|1776.76
#2021-12-31|1780.13
#2022-01-03|1774.66
#2022-01-04|1809.85
#2022-01-05|1837.10
#2022-01-06|1811.42
#2022-01-07|1846.63
#2022-01-10|1824.07
#2022-01-11|1851.10
#2022-01-12|1917.11
#2022-01-13|1927.48
#2022-01-14|1894.26
#2022-01-17|1899.45
#2022-01-18|1873.27
#2022-01-19|1927.77
#2022-01-20|1940.76
#2022-01-21|1880.50
#2022-01-24|1775.70
#2022-01-25|1797.51
#2022-01-26|1846.17
#2022-01-27|1835.35
#2022-01-28|1789.22
#2022-01-31|1782.32
#2022-02-01|1840.13
#2022-02-02|1846.20
#2022-02-03|1843.75
#2022-02-04|1833.36
#2022-02-07|1862.42
#2022-02-08|1900.22
#2022-02-09|1930.57
#2022-02-10|1953.93
#2022-02-11|1931.35
#2022-02-14|1914.05
#2022-02-15|1915.36
#2022-02-16|1946.81
#2022-02-17|1922.20
#2022-02-18|1921.11
#2022-02-21|1894.36
#2022-02-22|1911.37
#2022-02-23|1895.30
#2022-02-24|1787.63
#2022-02-25|1893.06
#2022-02-28|1879.74
#2022-03-01|1882.50
#2022-03-02|1901.23
#2022-03-03|1908.71
#2022-03-04|1828.32
#2022-03-07|1811.82
#2022-03-08|1730.92
#2022-03-09|1731.80
#2022-03-10|1770.50
#2022-03-11|1783.23
#2022-03-14|1734.25
#2022-03-15|1700.93
#2022-03-16|1756.84
#2022-03-17|1798.80
#2022-03-18|1793.43
#2022-03-21|1856.23
#2022-03-22|1861.82
#2022-03-23|1874.01
#2022-03-24|1880.15
#2022-03-25|1880.17
#2022-03-28|1841.88
#2022-03-29|1827.54
#2022-03-30|1887.53
#2022-03-31|1871.84
#2022-04-01|1894.08
#2022-04-04|1882.15
#2022-04-05|1888.98
#2022-04-06|1859.87
#2022-04-07|1849.04
#2022-04-08|1890.05
#2022-04-11|1873.78
#2022-04-12|1888.85
#2022-04-13|1899.27
#2022-04-14|1898.38
#2022-04-15|1898.54
#2022-04-18|1895.50
#2022-04-19|1890.63
#2022-04-20|1862.18
#2022-04-21|1817.07
#2022-04-22|1737.23
#2022-04-25|1629.81
#2022-04-26|1639.54
#2022-04-27|1679.11
#2022-04-28|1664.34
#2022-04-29|1717.35
#2022-05-02|1693.59
#2022-05-03|1689.68
#2022-05-04|1659.01
#2022-05-05|1636.67
#2022-05-06|1621.69
#2022-05-09|1545.02
#2022-05-10|1543.14
#2022-05-11|1593.65
#2022-05-12|1523.10
#2022-05-13|1553.76
#2022-05-16|1576.12
#2022-05-17|1643.95
#2022-05-18|1620.75
#2022-05-19|1630.39
#2022-05-20|1638.44
#2022-05-23|1697.13
#2022-05-24|1691.09
#2022-05-25|1702.77
#2022-05-26|1719.32
#2022-05-27|1748.25
#2022-05-30|1770.72
#2022-05-31|1743.04
#2022-06-01|1722.96
#2022-06-02|1745.68
#2022-06-03|1735.90
#2022-06-06|1772.96
#2022-06-07|1789.67
#2022-06-08|1776.06
#2022-06-09|1726.20
#2022-06-10|1635.14
#2022-06-13|1558.25
#2022-06-14|1530.78
#2022-06-15|1565.85
#2022-06-16|1530.56
#2022-06-17|1495.99
#2022-06-20|1514.35
#2022-06-21|1540.03
#2022-06-22|1471.09
#2022-06-23|1426.62
#2022-06-24|1439.46
#2022-06-27|1470.89
#2022-06-28|1473.44
#2022-06-29|1447.55
#2022-06-30|1396.06
#2022-07-01|1352.16
#2022-07-04|1380.47
#2022-07-05|1283.59
#2022-07-06|1297.83
#2022-07-07|1358.92
#2022-07-08|1367.38
#2022-07-11|1326.18
#2022-07-12|1322.62
#2022-07-13|1317.15
#2022-07-14|1250.05
#2022-07-15|1271.19
#2022-07-18|1324.60
#2022-07-19|1335.56
#2022-07-20|1335.26
#2022-07-21|1327.46
#2022-07-22|1347.90
#2022-07-25|1358.48
#2022-07-26|1354.53
#2022-07-27|1362.12
#2022-07-28|1394.04
#2022-07-29|1432.61
#2022-08-01|1428.68
#2022-08-02|1399.91
#2022-08-03|1385.52
#2022-08-04|1411.01
#2022-08-05|1420.84
#2022-08-08|1447.52
#2022-08-09|1439.52
#2022-08-10|1483.81
#2022-08-11|1490.58
#2022-08-12|1470.68
#2022-08-15|1439.75
#2022-08-16|1479.41
#2022-08-17|1457.36
#2022-08-18|1471.67
#2022-08-19|1426.60
#2022-08-22|1420.32
#2022-08-23|1458.40
#2022-08-24|1438.78
#2022-08-25|1453.42
#2022-08-26|1447.47
#2022-08-29|1429.52
#2022-08-30|1386.34
#2022-08-31|1379.57
#2022-09-01|1316.78
#2022-09-02|1358.85
#2022-09-05|1356.39
#2022-09-06|1367.56
#2022-09-07|1346.35
#2022-09-08|1364.01
#2022-09-09|1417.12
#2022-09-12|1463.62
#2022-09-13|1425.15
#2022-09-14|1395.12
#2022-09-15|1384.38
#2022-09-16|1371.57
#2022-09-19|1367.73
#2022-09-20|1345.75
#2022-09-21|1342.34
#2022-09-22|1336.99
#2022-09-23|1247.45
#2022-09-26|1232.22
#2022-09-27|1250.54
#2022-09-28|1265.01
#2022-09-29|1291.17
#2022-09-30|1310.06
#2022-10-03|1345.60
#2022-10-04|1412.37
#2022-10-05|1382.01
#2022-10-06|1364.06
#2022-10-07|1346.59
#2022-10-10|1338.23
#2022-10-11|1324.88
#2022-10-12|1313.10
#2022-10-13|1322.96
#2022-10-14|1318.12
#2022-10-17|1360.91
#2022-10-18|1345.56
#2022-10-19|1321.03
#2022-10-20|1339.30
#2022-10-21|1343.45
#2022-10-24|1355.51
#2022-10-25|1371.15
#2022-10-26|1423.30
#2022-10-27|1398.85
#2022-10-28|1364.23
#2022-10-31|1353.81
#2022-11-01|1393.59
#2022-11-02|1372.68
#2022-11-03|1342.97
#2022-11-04|1440.73
#2022-11-07|1474.24
#2022-11-08|1495.92
#2022-11-09|1476.96
#2022-11-10|1524.54
#2022-11-11|1582.98
#2022-11-14|1580.58
#2022-11-15|1599.89
#2022-11-16|1576.80
#2022-11-17|1542.58
#2022-11-18|1560.18
#2022-11-21|1519.60
#2022-11-22|1562.76
#2022-11-23|1601.28
#2022-11-24|1620.84
#2022-11-25|1609.22
#2022-11-28|1594.22
#2022-11-29|1625.41
#2022-11-30|1640.78
#2022-12-01|1672.04
#2022-12-02|1662.73
#2022-12-05|1679.90
#2022-12-06|1673.82
#2022-12-07|1652.36
#2022-12-08|1678.86
#2022-12-09|1683.28
#2022-12-12|1650.58
#2022-12-13|1697.11
#2022-12-14|1664.79
#2022-12-15|1625.26
#2022-12-16|1604.71
#2022-12-19|1613.66
#2022-12-20|1632.72
#2022-12-21|1667.93
#2022-12-22|1643.58
#2022-12-23|1661.07
#2022-12-26|1661.48
#2022-12-27|1658.22
#2022-12-28|1663.96
#2022-12-29|1666.67
#2022-12-30|1646.74
#2023-01-02|1660.01
#2023-01-03|1656.80
#2023-01-04|1638.80
#2023-01-05|1649.04
#2023-01-06|1706.27
#2023-01-09|1760.84
#2023-01-10|1736.86
#2023-01-11|1744.71
#2023-01-12|1781.47
#2023-01-13|1795.27
#2023-01-16|1776.81
#2023-01-17|1784.52
#2023-01-18|1829.23
#2023-01-19|1783.08
#2023-01-20|1803.42
#2023-01-23|1819.96
#2023-01-24|1805.54
#2023-01-25|1808.33
#2023-01-26|1805.03
#2023-01-27|1795.68
#2023-01-30|1790.71
#2023-01-31|1763.94
#2023-02-01|1763.58
#2023-02-02|1770.94
#2023-02-03|1764.31
#2023-02-06|1720.36
#2023-02-07|1730.59
#2023-02-08|1723.68
#2023-02-09|1726.99
#2023-02-10|1673.37
#2023-02-13|1691.85
#2023-02-14|1695.64
#2023-02-15|1672.71
#2023-02-16|1685.55
#2023-02-17|1676.19
#2023-02-20|1715.60
#2023-02-21|1690.96
#2023-02-22|1644.96
#2023-02-23|1623.14
#2023-02-24|1575.15
#2023-02-27|1598.19
#2023-02-28|1615.32
#2023-03-01|1656.22
#2023-03-02|1647.88
#2023-03-03|1680.58
#2023-03-06|1651.59
#2023-03-07|1596.72
#2023-03-08|1608.06
#2023-03-09|1585.12
#2023-03-10|1593.78
#2023-03-13|1575.48
#2023-03-14|1589.75
#2023-03-15|1479.09
#2023-03-16|1490.82
#2023-03-17|1492.81
#2023-03-20|1541.82
#2023-03-21|1546.15
#2023-03-22|1551.24
#2023-03-23|1565.63
#2023-03-24|1531.55
#2023-03-27|1539.93
#2023-03-28|1571.40
#2023-03-29|1590.52
#2023-03-30|1620.92
#2023-03-31|1615.97
#2023-04-03|1603.41
#2023-04-04|1611.08
#2023-04-05|1584.81
#2023-04-06|1585.46
#2023-04-07|1585.55
#2023-04-10|1573.51
#2023-04-11|1636.98
#2023-04-12|1641.78
#2023-04-13|1670.82
#2023-04-14|1650.74
#2023-04-17|1650.42
#2023-04-18|1687.79
#2023-04-19|1666.09
#2023-04-20|1663.51
#2023-04-21|1609.04
#2023-04-24|1611.23
#2023-04-25|1561.10
#2023-04-26|1579.42
#2023-04-27|1577.69
#2023-04-28|1589.06
#2023-05-01|1582.39
#2023-05-02|1556.71
#2023-05-03|1583.72
#2023-05-04|1568.78
#2023-05-05|1595.75
#2023-05-08|1607.49
#2023-05-09|1598.50
#2023-05-10|1585.87
#2023-05-11|1540.77
#2023-05-12|1538.71
#2023-05-15|1555.07
#2023-05-16|1541.23
#2023-05-17|1541.59
#2023-05-18|1522.83
#2023-05-19|1533.60
#2023-05-22|1531.80
#2023-05-23|1518.24
#2023-05-24|1482.94
#2023-05-25|1468.68
#2023-05-26|1494.13
#2023-05-29|1494.50
#2023-05-30|1478.26
#2023-05-31|1459.74
#2023-06-01|1495.64
#2023-06-02|1546.18
#2023-06-05|1536.82
#2023-06-06|1542.11
#2023-06-07|1556.07
#2023-06-08|1565.20
#2023-06-09|1565.46
#2023-06-12|1548.32
#2023-06-13|1593.26
#2023-06-14|1631.59
#2023-06-15|1632.57
#2023-06-16|1628.72
#2023-06-19|1597.66
#2023-06-20|1555.98
#2023-06-21|1537.79
#2023-06-22|1526.67
#2023-06-23|1495.47
#2023-06-26|1507.51
#2023-06-27|1509.39
#2023-06-28|1485.40
#2023-06-29|1486.93
#2023-06-30|1501.21
#2023-07-03|1532.21
#2023-07-04|1536.15
#2023-07-05|1515.85
#2023-07-06|1459.76
#2023-07-07|1489.46
#2023-07-10|1484.20
#2023-07-11|1514.78
#2023-07-12|1587.73
#2023-07-13|1625.53
#2023-07-14|1620.69
#2023-07-17|1588.96
#2023-07-18|1602.13
#2023-07-19|1581.32
#2023-07-20|1594.25
#2023-07-21|1569.16
#2023-07-24|1574.93
#2023-07-25|1622.02
#2023-07-26|1600.28
#2023-07-27|1589.44
#2023-07-28|1581.16
#2023-07-31|1596.92
#2023-08-01|1561.03
#2023-08-02|1511.69
#2023-08-03|1510.77
#2023-08-04|1527.20
#2023-08-07|1511.91
#2023-08-08|1479.60
#2023-08-09|1496.30
#2023-08-10|1500.83
#2023-08-11|1475.52
#2023-08-14|1444.00
#2023-08-15|1427.02
#2023-08-16|1420.52
#2023-08-17|1423.05
#2023-08-18|1400.83
#2023-08-21|1406.35
#2023-08-22|1428.02
#2023-08-23|1443.31
#2023-08-24|1432.42
#2023-08-25|1421.03
#2023-08-28|1434.89
#2023-08-29|1461.82
#2023-08-30|1480.91
#2023-08-31|1473.24
#2023-09-01|1484.06
#2023-09-04|1487.90
#2023-09-05|1468.24
#2023-09-06|1462.56
#2023-09-07|1434.99
#2023-09-08|1433.94
#2023-09-11|1466.12
#2023-09-12|1457.26
#2023-09-13|1453.57
#2023-09-14|1497.51
#2023-09-15|1516.34
#2023-09-18|1503.04
#2023-09-19|1504.19
#2023-09-20|1525.93
#2023-09-21|1480.74
#2023-09-22|1483.97
#2023-09-25|1464.61
#2023-09-26|1456.28
#2023-09-27|1446.62
#2023-09-28|1477.50
#2023-09-29|1490.55
#2023-10-02|1456.18
#2023-10-03|1419.59
#2023-10-04|1407.12
#2023-10-05|1409.23
#2023-10-06|1431.51
#2023-10-09|1437.76
#2023-10-10|1491.25
#2023-10-11|1498.53
#2023-10-12|1484.92
#2023-10-13|1474.75
#2023-10-16|1499.20
#2023-10-17|1497.81
#2023-10-18|1453.71
#2023-10-19|1437.21
#2023-10-20|1404.19
#2023-10-23|1390.15
#2023-10-24|1413.92
#2023-10-25|1420.66
#2023-10-26|1421.95
#2023-10-27|1435.83
#2023-10-30|1446.03
#2023-10-31|1436.44
#2023-11-01|1427.61
#2023-11-02|1461.90
#2023-11-03|1494.96
#2023-11-06|1507.20
#2023-11-07|1462.96
#2023-11-08|1458.28
#2023-11-09|1464.35
#2023-11-10|1431.63
#2023-11-13|1442.93
#2023-11-14|1516.29
#2023-11-15|1541.19
#2023-11-16|1524.00
#2023-11-17|1547.68
#2023-11-20|1560.33
#2023-11-21|1554.26
#2023-11-22|1537.52
#2023-11-23|1545.33
#2023-11-24|1549.85
#2023-11-27|1550.70
#2023-11-28|1566.57
#2023-11-29|1564.42
#2023-11-30|1553.23
#2023-12-01|1599.93
#2023-12-04|1559.51
#2023-12-05|1541.75
#2023-12-06|1558.85
#2023-12-07|1567.73
#2023-12-08|1541.04
#2023-12-11|1520.48
#2023-12-12|1505.95
#2023-12-13|1496.54
#2023-12-14|1593.20
#2023-12-15|1603.32
#2023-12-18|1609.13
#2023-12-19|1643.19
#2023-12-20|1637.81
#2023-12-21|1640.47
#2023-12-22|1648.00
#2023-12-25|1646.72
#2023-12-26|1645.51
#2023-12-27|1671.16
#2023-12-28|1665.18
#2023-12-29|1653.06
#2024-01-01|1653.06
#2024-01-02|1633.28
#2024-01-03|1587.35
#2024-01-04|1597.48
#2024-01-05|1597.62
#2024-01-08|1588.38
#2024-01-09|1561.04
#2024-01-10|1551.84
#2024-01-11|1539.90
#2024-01-12|1561.21
#2024-01-15|1545.88
#2024-01-16|1521.57
#2024-01-17|1484.60
#2024-01-18|1496.52
#2024-01-19|1481.91
#2024-01-22|1467.69
#2024-01-23|1489.60
#2024-01-24|1532.34
#2024-01-25|1521.48
#2024-01-26|1544.93
#2024-01-29|1543.41
#2024-01-30|1532.82
#2024-01-31|1546.47
#2024-02-01|1531.45
#2024-02-02|1508.24
#2024-02-05|1472.20
#2024-02-06|1492.35
#2024-02-07|1479.55
#2024-02-08|1471.42
#2024-02-09|1458.58
#2024-02-12|1474.17
#2024-02-13|1448.17
#2024-02-14|1443.28
#2024-02-15|1462.96
#2024-02-16|1493.24
#2024-02-19|1479.69
#2024-02-20|1465.34
#2024-02-21|1448.57
#2024-02-22|1449.57
#2024-02-23|1453.37
#2024-02-26|1433.73
#2024-02-27|1455.84
#2024-02-28|1438.18
#2024-02-29|1445.28
#2024-03-01|1461.40
#2024-03-04|1455.18
#2024-03-05|1453.19
#2024-03-06|1467.39
#2024-03-07|1508.10
#2024-03-08|1509.30
#2024-03-11|1501.20
#2024-03-12|1513.58
#2024-03-13|1544.64
#2024-03-14|1516.11
#2024-03-15|1524.68
#2024-03-18|1511.10
#2024-03-19|1508.25
#2024-03-20|1516.01
#2024-03-21|1552.06
#2024-03-22|1550.97
#2024-03-25|1553.26
#2024-03-26|1545.33
#2024-03-27|1556.08
#2024-03-28|1566.42
#2024-03-29|1566.84
#2024-04-01|1557.55
#2024-04-02|1587.66
#2024-04-03|1606.07
#2024-04-04|1640.86
#2024-04-05|1620.36
#2024-04-08|1656.44
#2024-04-09|1678.64
#2024-04-10|1652.73
#2024-04-11|1637.93
#2024-04-12|1673.54
#2024-04-15|1658.38
#2024-04-16|1609.37
#2024-04-17|1634.38
#2024-04-18|1637.99
#2024-04-19|1640.22
#2024-04-22|1622.15
#2024-04-23|1611.77
#2024-04-24|1631.39
#2024-04-25|1657.08
#2024-04-26|1678.12
#2024-04-29|1712.71
#2024-04-30|1678.12
#2024-05-01|1673.22
#2024-05-02|1676.52
#2024-05-03|1690.50
#2024-05-06|1703.76
#2024-05-07|1717.90
#2024-05-08|1697.22
#2024-05-09|1718.80
#2024-05-10|1741.32
#2024-05-13|1738.72
#2024-05-14|1750.94
#2024-05-15|1756.79
#2024-05-16|1770.65
#2024-05-17|1799.55
#2024-05-20|1815.46
#2024-05-21|1822.37
#2024-05-22|1782.60
#2024-05-23|1765.50
#2024-05-24|1767.39
#2024-05-27|1776.93
#2024-05-28|1775.22
#2024-05-29|1735.61
#2024-05-30|1742.71
#2024-05-31|1739.26
#2024-06-03|1742.77
#2024-06-04|1701.24
#2024-06-05|1693.41
#2024-06-06|1715.05
#2024-06-07|1684.72
#2024-06-10|1682.60
#2024-06-11|1653.30
#2024-06-12|1681.07
#2024-06-13|1655.06
#2024-06-14|1623.53
#2024-06-17|1619.63
#2024-06-18|1638.11
#2024-06-19|1652.94
#2024-06-20|1672.54
#2024-06-21|1651.78
#2024-06-24|1668.08
#2024-06-25|1658.00
#2024-06-26|1647.64
#2024-06-27|1642.65
#2024-06-28|1643.97
#2024-07-01|1647.46
#2024-07-02|1637.47
#2024-07-03|1688.11
#2024-07-04|1700.86
#2024-07-05|1699.40
#2024-07-08|1692.15
#2024-07-09|1679.43
#2024-07-10|1691.15
#2024-07-11|1707.11
#2024-07-12|1719.16
#2024-07-15|1697.49
#2024-07-16|1675.93
#2024-07-17|1674.66
#2024-07-18|1657.16
#2024-07-19|1620.41
#2024-07-22|1621.69
#2024-07-23|1596.34
#2024-07-24|1607.10
#2024-07-25|1595.10
#2024-07-26|1607.04
#2024-07-29|1591.71
#2024-07-30|1576.81
#2024-07-31|1618.35
#2024-08-01|1580.30
#2024-08-02|1549.32
#2024-08-05|1510.02
#2024-08-06|1507.90
#2024-08-07|1527.20
#2024-08-08|1524.74
#2024-08-09|1531.21
#2024-08-12|1537.81
#2024-08-13|1538.76
#2024-08-14|1537.38
#2024-08-15|1552.52
#2024-08-16|1555.62
#2024-08-19|1597.05
#2024-08-20|1599.65
#2024-08-21|1610.17
#2024-08-22|1587.14
#2024-08-23|1604.34
#2024-08-26|1605.15
#2024-08-27|1608.95
#2024-08-28|1582.29
#2024-08-29|1588.17
#2024-08-30|1582.14
#2024-09-02|1577.26
#2024-09-03|1522.12
#2024-09-04|1515.37
#2024-09-05|1514.07
#2024-09-06|1486.24
#2024-09-09|1479.53
#2024-09-10|1468.43
#2024-09-11|1467.06
#2024-09-12|1508.64
#2024-09-13|1543.52
#2024-09-16|1552.84
#2024-09-17|1567.91
#2024-09-18|1564.12
#2024-09-19|1607.89
#2024-09-20|1577.69
#2024-09-23|1596.59
#2024-09-24|1654.06
#2024-09-25|1660.60
#2024-09-26|1719.30
#2024-09-27|1728.76
#2024-09-30|1714.89
#2024-10-01|1705.52
#2024-10-02|1710.97
#2024-10-03|1679.68
#2024-10-04|1689.89
#2024-10-07|1684.34
#2024-10-08|1618.41
#2024-10-09|1625.32
#2024-10-10|1625.70
#2024-10-11|1641.92
#2024-10-14|1630.89
#2024-10-15|1597.78
#2024-10-16|1599.28
#2024-10-17|1602.95
#2024-10-18|1630.66
#2024-10-21|1622.98
#2024-10-22|1632.14
#2024-10-23|1602.71
#2024-10-24|1608.54
#2024-10-25|1634.62
#2024-10-28|1637.36
#2024-10-29|1641.01
#2024-10-30|1619.78
#2024-10-31|1589.17
#2024-11-01|1602.30
#2024-11-04|1604.25
#2024-11-05|1621.41
#2024-11-06|1583.19
#2024-11-07|1648.57
#2024-11-08|1584.87
#2024-11-11|1545.88
#2024-11-12|1484.45
#2024-11-13|1480.98
#2024-11-14|1480.69
#2024-11-15|1492.50
#2024-11-18|1512.16
#2024-11-19|1512.00
#2024-11-20|1508.49
#2024-11-21|1506.35
#2024-11-22|1506.64
#2024-11-25|1521.18
#2024-11-26|1495.65
#2024-11-27|1503.46
#2024-11-28|1501.22
#2024-11-29|1520.06
#2024-12-02|1519.07
#2024-12-03|1539.56
#2024-12-04|1539.89
#2024-12-05|1543.08
#2024-12-06|1531.70
#2024-12-09|1585.41
#2024-12-10|1561.34
#2024-12-11|1567.56
#2024-12-12|1541.86
#2024-12-13|1507.01
#2024-12-16|1500.21
#2024-12-17|1481.32
#2024-12-18|1470.53
#2024-12-19|1425.65
#2024-12-20|1425.09
#2024-12-23|1421.84
#2024-12-24|1429.59
#2024-12-25|1429.84
#2024-12-26|1427.39
#2024-12-27|1434.57
#2024-12-30|1417.92
#2024-12-31|1425.60
#2025-01-01|1425.60
#2025-01-02|1439.94
#2025-01-03|1426.52
#2025-01-06|1449.50
#2025-01-07|1446.10
#2025-01-08|1431.91
#2025-01-09|1455.68
#2025-01-10|1439.54
#2025-01-13|1440.46
#2025-01-14|1453.37
#2025-01-15|1472.98
#2025-01-16|1475.45
#2025-01-17|1499.01
#2025-01-20|1527.62
#2025-01-21|1520.22
#2025-01-22|1513.17
#2025-01-23|1506.74
#2025-01-24|1543.83
#2025-01-27|1505.53
#2025-01-28|1486.47
#2025-01-29|1495.61
#2025-01-30|1522.53
#2025-01-31|1519.98
#2025-02-03|1500.19
#2025-02-04|1518.65
#2025-02-05|1527.84
#2025-02-06|1568.21
#2025-02-07|1566.57
#2025-02-10|1574.09
#2025-02-11|1551.29
#2025-02-12|1554.30
#2025-02-13|1589.45
#2025-02-14|1610.29
#2025-02-17|1608.62
#2025-02-18|1609.19
#2025-02-19|1563.30
#2025-02-20|1588.23
#2025-02-21|1579.53
#2025-02-24|1562.42
#2025-02-25|1541.77
#2025-02-26|1564.11
#2025-02-27|1527.41
#2025-02-28|1509.62
#2025-03-03|1553.23
#2025-03-04|1519.62
#2025-03-05|1598.58
#2025-03-06|1646.71
#2025-03-07|1638.11
#2025-03-10|1604.05
#2025-03-11|1603.90
#2025-03-12|1589.87
#2025-03-13|1597.27
#2025-03-14|1628.27
#2025-03-17|1650.75
#2025-03-18|1669.03
#2025-03-19|1662.40
#2025-03-20|1645.39
#2025-03-21|1603.61
#2025-03-24|1607.67
#2025-03-25|1624.65
#2025-03-26|1614.51
#2025-03-27|1595.20
#2025-03-28|1583.79
#2025-03-31|1539.60
#2025-04-01|1561.93
#2025-04-02|1554.44
#2025-04-03|1492.33
#2025-04-04|1382.67
#2025-04-07|1347.35
#2025-04-08|1369.58
#2025-04-09|1347.30
#2025-04-10|1427.82
#2025-04-11|1475.28
#2025-04-14|1515.10
#2025-04-15|1523.32
#2025-04-16|1538.34
#2025-04-17|1527.21
#2025-04-18|1527.03
#2025-04-21|1543.40
#2025-04-22|1554.99
#2025-04-23|1557.37
#2025-04-24|1570.56
#2025-04-25|1559.43
#2025-04-28|1565.94
#2025-04-29|1568.71
#2025-04-30|1541.52
#2025-05-01|1540.71
#2025-05-02|1563.26
#2025-05-05|1569.52
#2025-05-06|1570.32
#2025-05-07|1577.10
#2025-05-08|1563.89
#2025-05-09|1577.85
#2025-05-12|1594.26
#2025-05-13|1614.91
#2025-05-14|1611.38
#2025-05-15|1606.54
#2025-05-16|1584.23
#2025-05-19|1600.97
#2025-05-20|1631.46
#2025-05-21|1645.43
#2025-05-22|1625.56
#2025-05-23|1643.93
#2025-05-26|1654.42
#2025-05-27|1646.62
#2025-05-28|1632.77
#2025-05-29|1643.79
#2025-05-30|1629.26
#2025-06-02|1643.14
#2025-06-03|1621.53
#2025-06-04|1643.87
#2025-06-05|1672.95
#2025-06-06|1642.56
#2025-06-09|1651.54
#2025-06-10|1651.38
#2025-06-11|1646.26
#2025-06-12|1652.42
#2025-06-13|1641.11
#2025-06-16|1656.35
#2025-06-17|1623.11
#2025-06-18|1618.26
#2025-06-19|1599.33
#2025-06-20|1602.65
#2025-06-23|1798.10
#2025-06-24|1813.45
#2025-06-25|1792.86
#2025-06-26|1869.31
#2025-06-27|1840.48
#2025-06-30|1836.51
#2025-07-01|1853.65
#2025-07-02|1900.94
#2025-07-03|1890.20
#2025-07-04|1882.44
#2025-07-07|1873.62
#2025-07-08|1873.62
#2025-07-09|1870.86
#2025-07-10|1913.15
#2025-07-11|1915.13
#2025-07-14|1901.68
#2025-07-15|1885.40
#2025-07-16|1870.52
#2025-07-17|1872.40
#2025-07-18|1891.72
#2025-07-21|1957.15
#2025-07-22|1980.96
#2025-07-23|1999.98
#2025-07-24|1984.14
#2025-07-25|1962.68
#2025-07-28|1940.16
#2025-07-29|1903.65
#2025-07-30|1898.31
#2025-07-31|1835.97
#2025-08-01|1840.93
#2025-08-04|1866.26
#2025-08-05|1892.34
#2025-08-06|1910.55
#2025-08-07|1937.48
#2025-08-08|1970.32
#2025-08-11|1951.73
#2025-08-12|1973.46
#2025-08-13|1985.39
#2025-08-14|1959.35
#2025-08-15|1975.44
#2025-08-18|1945.52
#2025-08-19|1961.43
#2025-08-20|1954.83
#2025-08-21|1968.17
#2025-08-22|2009.69
#2025-08-25|2010.25
#2025-08-26|2003.14
#2025-08-27|1980.89
#2025-08-28|1996.38
#2025-08-29|2000.85
#2025-09-01|2022.77
#2025-09-02|1992.23
#2025-09-03|2029.76
#2025-09-04|1999.16
#2025-09-05|2042.88
#2025-09-08|2067.83
#2025-09-09|2081.34
#2025-09-10|2093.09
#2025-09-11|2094.10
#2025-09-12|2105.40
#2025-09-15|2126.84
#2025-09-16|2145.77
#2025-09-17|2127.51
#2025-09-18|2101.87
#2025-09-19|2129.41
#2025-09-22|2169.01
#2025-09-23|2201.01
#2025-09-24|2217.48
#2025-09-25|2198.54
#2025-09-26|2226.39
#2025-09-29|2263.84
#2025-09-30|2270.74
#2025-10-01|2301.42
#2025-10-02|2271.92
#2025-10-03|2318.40
#2025-10-06|2332.12
#2025-10-07|2313.83
#2025-10-08|2359.60
#2025-10-09|2329.02
#2025-10-10|2268.48
#2025-10-13|2342.60
#2025-10-14|2318.21
#2025-10-15|2345.52
#2025-10-16|2386.36
#2025-10-17|2309.41
#2025-10-20|2340.31
#2025-10-21|2257.26
#2025-10-22|2252.06
#2025-10-23|2308.41
#2025-10-24|2319.04
#2025-10-27|2276.87
#2025-10-28|2307.86
#2025-10-29|2348.55
#2025-10-30|2321.13
#2025-10-31|2314.05
#2025-11-03|2282.03
#2025-11-04|2216.49
#2025-11-05|2237.03
#2025-11-06|2272.68
#2025-11-07|2268.25
#2025-11-10|2322.12
#2025-11-11|2355.39
#2025-11-12|2392.95
#2025-11-13|2408.84
#2025-11-14|2361.39
#2025-11-17|2347.09
#2025-11-18|2288.52
#2025-11-19|2326.36
#2025-11-20|2317.10
#2025-11-21|2261.25
#2025-11-24|2311.62
#2025-11-25|2352.86
#2025-11-26|2409.94
#2025-11-27|2398.66
#2025-11-28|2438.77
#2025-12-01|2469.40
#2025-12-02|2429.19
#2025-12-03|2479.78
#2025-12-04|2486.90
#2025-12-05|2508.83
#2025-12-08|2475.92
#2025-12-09|2477.32
#2025-12-10|2496.27
#2025-12-11|2549.08
#2025-12-12|2541.82
#2025-12-15|2550.61
#2025-12-16|2550.94
#2025-12-17|2571.14
#2025-12-18|2594.02
#2025-12-19|2599.44
#2025-12-22|2661.38
#2025-12-23|2680.00
#2025-12-24|2690.67
#2025-12-25|2690.96
#2025-12-26|2690.48
#2025-12-29|2656.80
#2025-12-30|2702.06
#2025-12-31|2685.60
#2026-01-01|2685.60
#2026-01-02|2702.55
#2026-01-05|2759.45
#2026-01-06|2820.73
#2026-01-07|2791.53
#2026-01-08|2739.73
#2026-01-09|2789.04
#2026-01-12|2880.60
#2026-01-13|2904.65
#2026-01-14|2944.11
#2026-01-15|2960.40
#2026-01-16|2905.34
#2026-01-19|2928.24
#2026-01-20|2944.53
#2026-01-21|3027.76
#2026-01-22|3022.37
#2026-01-23|3087.05
#2026-01-26|3209.04
#2026-01-27|3169.22
#2026-01-28|3235.26
#2026-01-29|3235.15
#2026-01-30|3063.35
#2026-02-02|3010.03
#2026-02-03|3143.87
#2026-02-04|3131.48
#2026-02-05|3015.03
#2026-02-06|3074.58
#2026-02-09|3172.51
#2026-02-10|3187.01
#2026-02-11|3266.84
#2026-02-12|3231.86
#2026-02-13|3189.46
#2026-02-16|3178.45
#2026-02-17|3095.21
#2026-02-18|3223.35
#2026-02-19|3151.10
#2026-02-20|3206.78
#2026-02-23|3278.24
#2026-02-24|3301.06
#2026-02-25|3416.87
#2026-02-26|3334.04
#2026-02-27|3383.87
#2026-03-02|3310.12
#2026-03-03|3081.10
#2026-03-04|3159.92
#2026-03-05|3042.18
#2026-03-06|2985.72
#2026-03-09|2958.56
#2026-03-10|3096.69
#2026-03-11|3027.05
#2026-03-12|3003.39
#2026-03-13|2860.17
#2026-03-16|2888.44
#2026-03-17|2921.20
#2026-03-18|2851.82
#2026-03-19|2704.90
#2026-03-20|2664.98
#2026-03-23|2732.36
#2026-03-24|2759.84
#2026-03-25|2849.07
#2026-03-26|2763.43
#2026-03-27|2757.29
#2026-03-30|2796.65
#2026-03-31|2873.94
#2026-04-01|3007.28
#2026-04-02|2966.21
#2026-04-03|2966.50
#2026-04-06|2968.75
#2026-04-07|2932.14
#2026-04-08|3136.86
#2026-04-09|3106.49
#2026-04-10|3166.81
#2026-04-13|3150.41
#2026-04-14|3211.94
#2026-04-15|3176.13
#2026-04-16|3164.64
#2026-04-17|3266.52
#2026-04-20|3206.07
#2026-04-21|3146.78
#2026-04-22|3170.88
#2026-04-23|3149.19
#2026-04-24|3111.15
#2026-04-27|3100.21
#2026-04-28|3011.14
#2026-04-29|2983.48
#2026-04-30|3058.38
#2026-05-01|3070.06
#2026-05-04|3041.03
#2026-05-05|3066.79
#2026-05-06|3241.67
#2026-05-07|3266.86
#2026-05-08|3243.91
#2026-05-11|3321.91
#2026-05-12|3240.25
#2026-05-13|3348.09
#2026-05-14|3319.19
#2026-05-15|3127.30
#2026-05-18|3128.15
#2026-05-19|3038.95
#2026-05-20|3124.05
#2026-05-21|3127.02
#2026-05-22|3138.00
#2026-05-25|3210.73
#2026-05-26|3234.94
#2026-05-27|3224.02
#2026-05-28|3248.65
#2026-05-29|3262.90
#2026-06-01|3228.97
#2026-06-02|3337.25
#2026-06-03|3280.87
#2026-06-04|3258.46
#2026-06-05|3116.93
#2026-06-08|3094.07
#2026-06-09|3034.95
#2026-06-10|2974.64
#2026-06-11|2998.58
#2026-06-12|3138.29