Table Data - Nasdaq Europe, Middle East and Africa Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA55LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMEA55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 250.61 |
| 2001-04-02 | 251.64 |
| 2001-04-03 | 245.74 |
| 2001-04-04 | 248.28 |
| 2001-04-05 | 251.08 |
| 2001-04-06 | 252.56 |
| 2001-04-09 | 257.86 |
| 2001-04-10 | 261.04 |
| 2001-04-11 | 262.87 |
| 2001-04-12 | 265.71 |
| 2001-04-13 | . |
| 2001-04-16 | 263.51 |
| 2001-04-17 | 262.66 |
| 2001-04-18 | 261.58 |
| 2001-04-19 | 269.89 |
| 2001-04-20 | 272.51 |
| 2001-04-23 | 268.47 |
| 2001-04-24 | 269.73 |
| 2001-04-25 | 268.41 |
| 2001-04-26 | 269.52 |
| 2001-04-27 | 271.95 |
| 2001-04-30 | 270.86 |
| 2001-05-01 | 272.60 |
| 2001-05-02 | 268.62 |
| 2001-05-03 | 263.84 |
| 2001-05-04 | 268.14 |
| 2001-05-07 | 268.02 |
| 2001-05-08 | 267.26 |
| 2001-05-09 | 268.26 |
| 2001-05-10 | 269.63 |
| 2001-05-11 | 268.12 |
| 2001-05-14 | 265.41 |
| 2001-05-15 | 269.34 |
| 2001-05-16 | 277.42 |
| 2001-05-17 | 282.18 |
| 2001-05-18 | 279.91 |
| 2001-05-21 | 282.67 |
| 2001-05-22 | 280.17 |
| 2001-05-23 | 274.97 |
| 2001-05-24 | 273.11 |
| 2001-05-25 | 270.91 |
| 2001-05-28 | . |
| 2001-05-29 | 268.76 |
| 2001-05-30 | 268.56 |
| 2001-05-31 | 267.49 |
| 2001-06-01 | 266.92 |
| 2001-06-04 | 268.43 |
| 2001-06-05 | 266.19 |
| 2001-06-06 | 265.36 |
| 2001-06-07 | 267.37 |
| 2001-06-08 | 266.81 |
| 2001-06-11 | 264.77 |
| 2001-06-12 | 263.53 |
| 2001-06-13 | 263.86 |
| 2001-06-14 | 260.47 |
| 2001-06-15 | 258.35 |
| 2001-06-18 | 259.03 |
| 2001-06-19 | 258.86 |
| 2001-06-20 | 254.78 |
| 2001-06-21 | 252.23 |
| 2001-06-22 | 252.21 |
| 2001-06-25 | 254.14 |
| 2001-06-26 | 253.81 |
| 2001-06-27 | 255.68 |
| 2001-06-28 | 255.47 |
| 2001-06-29 | 259.14 |
| 2001-07-02 | 260.51 |
| 2001-07-03 | 258.99 |
| 2001-07-04 | . |
| 2001-07-05 | 254.45 |
| 2001-07-06 | 253.27 |
| 2001-07-09 | 253.72 |
| 2001-07-10 | 254.63 |
| 2001-07-11 | 255.06 |
| 2001-07-12 | 254.23 |
| 2001-07-13 | 256.88 |
| 2001-07-16 | 256.63 |
| 2001-07-17 | 254.61 |
| 2001-07-18 | 255.53 |
| 2001-07-19 | 258.33 |
| 2001-07-20 | 257.31 |
| 2001-07-23 | 253.36 |
| 2001-07-24 | 250.25 |
| 2001-07-25 | 246.42 |
| 2001-07-26 | 248.64 |
| 2001-07-27 | 251.56 |
| 2001-07-30 | 254.59 |
| 2001-07-31 | 255.34 |
| 2001-08-01 | 257.78 |
| 2001-08-02 | 257.25 |
| 2001-08-03 | 257.58 |
| 2001-08-06 | 256.82 |
| 2001-08-07 | 254.10 |
| 2001-08-08 | 244.46 |
| 2001-08-09 | 244.43 |
| 2001-08-10 | 246.39 |
| 2001-08-13 | 248.05 |
| 2001-08-14 | 249.24 |
| 2001-08-15 | 250.81 |
| 2001-08-16 | 247.76 |
| 2001-08-17 | 247.19 |
| 2001-08-20 | 247.91 |
| 2001-08-21 | 249.40 |
| 2001-08-22 | 254.13 |
| 2001-08-23 | 253.54 |
| 2001-08-24 | 256.46 |
| 2001-08-27 | 256.65 |
| 2001-08-28 | 258.38 |
| 2001-08-29 | 258.07 |
| 2001-08-30 | 253.98 |
| 2001-08-31 | 254.07 |
| 2001-09-03 | . |
| 2001-09-04 | 253.15 |
| 2001-09-05 | 252.41 |
| 2001-09-06 | 250.33 |
| 2001-09-07 | 248.45 |
| 2001-09-10 | 242.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 224.13 |
| 2001-09-18 | 221.18 |
| 2001-09-19 | 218.11 |
| 2001-09-20 | 205.24 |
| 2001-09-21 | 198.65 |
| 2001-09-24 | 211.75 |
| 2001-09-25 | 216.66 |
| 2001-09-26 | 218.55 |
| 2001-09-27 | 221.57 |
| 2001-09-28 | 227.19 |
| 2001-10-01 | 222.72 |
| 2001-10-02 | 223.28 |
| 2001-10-03 | 225.96 |
| 2001-10-04 | 229.56 |
| 2001-10-05 | 231.91 |
| 2001-10-08 | 232.72 |
| 2001-10-09 | 232.99 |
| 2001-10-10 | 236.71 |
| 2001-10-11 | 237.40 |
| 2001-10-12 | 241.41 |
| 2001-10-15 | 237.53 |
| 2001-10-16 | 238.43 |
| 2001-10-17 | 240.14 |
| 2001-10-18 | 236.65 |
| 2001-10-19 | 232.14 |
| 2001-10-22 | 230.16 |
| 2001-10-23 | 234.38 |
| 2001-10-24 | 236.37 |
| 2001-10-25 | 235.12 |
| 2001-10-26 | 237.39 |
| 2001-10-29 | 237.36 |
| 2001-10-30 | 233.13 |
| 2001-10-31 | 232.91 |
| 2001-11-01 | 235.38 |
| 2001-11-02 | 235.31 |
| 2001-11-05 | 237.01 |
| 2001-11-06 | 235.60 |
| 2001-11-07 | 240.26 |
| 2001-11-08 | 242.70 |
| 2001-11-09 | 241.51 |
| 2001-11-12 | 240.03 |
| 2001-11-13 | 243.21 |
| 2001-11-14 | 246.62 |
| 2001-11-15 | 249.06 |
| 2001-11-16 | 251.97 |
| 2001-11-19 | 255.87 |
| 2001-11-20 | 253.90 |
| 2001-11-21 | 251.92 |
| 2001-11-22 | . |
| 2001-11-23 | 252.24 |
| 2001-11-26 | 253.79 |
| 2001-11-27 | 252.25 |
| 2001-11-28 | 250.01 |
| 2001-11-29 | 249.48 |
| 2001-11-30 | 254.52 |
| 2001-12-03 | 254.06 |
| 2001-12-04 | 254.56 |
| 2001-12-05 | 259.48 |
| 2001-12-06 | 261.41 |
| 2001-12-07 | 257.85 |
| 2001-12-10 | 255.86 |
| 2001-12-11 | 254.11 |
| 2001-12-12 | 252.99 |
| 2001-12-13 | 250.35 |
| 2001-12-14 | 250.73 |
| 2001-12-17 | 255.23 |
| 2001-12-18 | 254.86 |
| 2001-12-19 | 251.46 |
| 2001-12-20 | 249.15 |
| 2001-12-21 | 250.03 |
| 2001-12-24 | 248.50 |
| 2001-12-25 | . |
| 2001-12-26 | 249.10 |
| 2001-12-27 | 254.75 |
| 2001-12-28 | 254.01 |
| 2001-12-31 | 256.00 |
| 2002-01-01 | . |
| 2002-01-02 | 259.56 |
| 2002-01-03 | 263.49 |
| 2002-01-04 | 266.57 |
| 2002-01-07 | 267.70 |
| 2002-01-08 | 265.57 |
| 2002-01-09 | 266.48 |
| 2002-01-10 | 265.95 |
| 2002-01-11 | 264.79 |
| 2002-01-14 | 260.26 |
| 2002-01-15 | 259.34 |
| 2002-01-16 | 255.68 |
| 2002-01-17 | 258.01 |
| 2002-01-18 | 259.28 |
| 2002-01-21 | . |
| 2002-01-22 | 258.81 |
| 2002-01-23 | 262.73 |
| 2002-01-24 | 265.05 |
| 2002-01-25 | 260.57 |
| 2002-01-28 | 260.50 |
| 2002-01-29 | 258.17 |
| 2002-01-30 | 257.95 |
| 2002-01-31 | 263.24 |
| 2002-02-01 | 265.09 |
| 2002-02-04 | 267.08 |
| 2002-02-05 | 267.06 |
| 2002-02-06 | 267.71 |
| 2002-02-07 | 263.95 |
| 2002-02-08 | 264.78 |
| 2002-02-11 | 268.39 |
| 2002-02-12 | 269.66 |
| 2002-02-13 | 271.04 |
| 2002-02-14 | 271.21 |
| 2002-02-15 | 271.61 |
| 2002-02-18 | . |
| 2002-02-19 | 265.94 |
| 2002-02-20 | 263.61 |
| 2002-02-21 | 264.95 |
| 2002-02-22 | 268.06 |
| 2002-02-25 | 268.67 |
| 2002-02-26 | 270.36 |
| 2002-02-27 | 273.26 |
| 2002-02-28 | 272.62 |
| 2002-03-01 | 274.73 |
| 2002-03-04 | 283.09 |
| 2002-03-05 | 281.51 |
| 2002-03-06 | 283.38 |
| 2002-03-07 | 285.55 |
| 2002-03-08 | 285.60 |
| 2002-03-11 | 284.62 |
| 2002-03-12 | 283.38 |
| 2002-03-13 | 282.63 |
| 2002-03-14 | 283.47 |
| 2002-03-15 | 285.48 |
| 2002-03-18 | 286.04 |
| 2002-03-19 | 288.18 |
| 2002-03-20 | 286.59 |
| 2002-03-21 | 285.13 |
| 2002-03-22 | 284.38 |
| 2002-03-25 | 284.23 |
| 2002-03-26 | 283.60 |
| 2002-03-27 | 282.18 |
| 2002-03-28 | 285.29 |
| 2002-03-29 | . |
| 2002-04-01 | 287.60 |
| 2002-04-02 | 292.27 |
| 2002-04-03 | 292.91 |
| 2002-04-04 | 289.59 |
| 2002-04-05 | 289.24 |
| 2002-04-08 | 285.53 |
| 2002-04-09 | 285.71 |
| 2002-04-10 | 287.63 |
| 2002-04-11 | 285.41 |
| 2002-04-12 | 284.78 |
| 2002-04-15 | 286.61 |
| 2002-04-16 | 288.63 |
| 2002-04-17 | 291.24 |
| 2002-04-18 | 291.75 |
| 2002-04-19 | 291.80 |
| 2002-04-22 | 292.12 |
| 2002-04-23 | 287.34 |
| 2002-04-24 | 287.69 |
| 2002-04-25 | 283.95 |
| 2002-04-26 | 284.10 |
| 2002-04-29 | 286.21 |
| 2002-04-30 | 288.03 |
| 2002-05-01 | 288.51 |
| 2002-05-02 | 288.81 |
| 2002-05-03 | 292.61 |
| 2002-05-06 | 292.40 |
| 2002-05-07 | 294.33 |
| 2002-05-08 | 298.22 |
| 2002-05-09 | 297.09 |
| 2002-05-10 | 299.55 |
| 2002-05-13 | 301.85 |
| 2002-05-14 | 301.32 |
| 2002-05-15 | 303.08 |
| 2002-05-16 | 303.33 |
| 2002-05-17 | 306.43 |
| 2002-05-20 | 306.87 |
| 2002-05-21 | 306.90 |
| 2002-05-22 | 309.24 |
| 2002-05-23 | 306.64 |
| 2002-05-24 | 308.68 |
| 2002-05-27 | . |
| 2002-05-28 | 308.80 |
| 2002-05-29 | 310.42 |
| 2002-05-30 | 308.57 |
| 2002-05-31 | 307.77 |
| 2002-06-03 | 306.38 |
| 2002-06-04 | 304.39 |
| 2002-06-05 | 299.76 |
| 2002-06-06 | 303.43 |
| 2002-06-07 | 301.38 |
| 2002-06-10 | 299.72 |
| 2002-06-11 | 298.92 |
| 2002-06-12 | 298.68 |
| 2002-06-13 | 296.17 |
| 2002-06-14 | 289.92 |
| 2002-06-17 | 294.89 |
| 2002-06-18 | 295.31 |
| 2002-06-19 | 295.04 |
| 2002-06-20 | 294.60 |
| 2002-06-21 | 295.63 |
| 2002-06-24 | 294.23 |
| 2002-06-25 | 293.06 |
| 2002-06-26 | 292.10 |
| 2002-06-27 | 291.24 |
| 2002-06-28 | 298.42 |
| 2002-07-01 | 299.23 |
| 2002-07-02 | 297.06 |
| 2002-07-03 | 290.92 |
| 2002-07-04 | . |
| 2002-07-05 | 298.99 |
| 2002-07-08 | 302.62 |
| 2002-07-09 | 302.21 |
| 2002-07-10 | 295.22 |
| 2002-07-11 | 288.95 |
| 2002-07-12 | 286.98 |
| 2002-07-15 | 281.88 |
| 2002-07-16 | 279.71 |
| 2002-07-17 | 283.21 |
| 2002-07-18 | 288.04 |
| 2002-07-19 | 279.18 |
| 2002-07-22 | 266.43 |
| 2002-07-23 | 255.42 |
| 2002-07-24 | 246.54 |
| 2002-07-25 | 250.54 |
| 2002-07-26 | 246.06 |
| 2002-07-29 | 255.94 |
| 2002-07-30 | 260.62 |
| 2002-07-31 | 253.53 |
| 2002-08-01 | 246.55 |
| 2002-08-02 | 244.26 |
| 2002-08-05 | 233.75 |
| 2002-08-06 | 235.81 |
| 2002-08-07 | 237.89 |
| 2002-08-08 | 247.43 |
| 2002-08-09 | 253.59 |
| 2002-08-12 | 251.11 |
| 2002-08-13 | 249.88 |
| 2002-08-14 | 247.13 |
| 2002-08-15 | 252.18 |
| 2002-08-16 | 251.74 |
| 2002-08-19 | 254.88 |
| 2002-08-20 | 251.15 |
| 2002-08-21 | 255.97 |
| 2002-08-22 | 259.69 |
| 2002-08-23 | 259.71 |
| 2002-08-26 | 257.81 |
| 2002-08-27 | 265.17 |
| 2002-08-28 | 258.44 |
| 2002-08-29 | 255.54 |
| 2002-08-30 | 259.44 |
| 2002-09-02 | . |
| 2002-09-03 | 249.38 |
| 2002-09-04 | 249.70 |
| 2002-09-05 | 248.36 |
| 2002-09-06 | 251.78 |
| 2002-09-09 | 251.56 |
| 2002-09-10 | 254.81 |
| 2002-09-11 | 256.02 |
| 2002-09-12 | 253.72 |
| 2002-09-13 | 251.19 |
| 2002-09-16 | 251.32 |
| 2002-09-17 | 250.56 |
| 2002-09-18 | 244.82 |
| 2002-09-19 | 241.50 |
| 2002-09-20 | 242.80 |
| 2002-09-23 | 237.75 |
| 2002-09-24 | 231.71 |
| 2002-09-25 | 234.96 |
| 2002-09-26 | 240.98 |
| 2002-09-27 | 242.32 |
| 2002-09-30 | 236.12 |
| 2002-10-01 | 237.51 |
| 2002-10-02 | 238.44 |
| 2002-10-03 | 239.04 |
| 2002-10-04 | 235.69 |
| 2002-10-07 | 232.66 |
| 2002-10-08 | 228.65 |
| 2002-10-09 | 227.95 |
| 2002-10-10 | 229.64 |
| 2002-10-11 | 240.41 |
| 2002-10-14 | 238.80 |
| 2002-10-15 | 247.69 |
| 2002-10-16 | 246.09 |
| 2002-10-17 | 250.56 |
| 2002-10-18 | 250.36 |
| 2002-10-21 | 248.32 |
| 2002-10-22 | 247.10 |
| 2002-10-23 | 240.47 |
| 2002-10-24 | 243.66 |
| 2002-10-25 | 241.34 |
| 2002-10-28 | 244.28 |
| 2002-10-29 | 237.73 |
| 2002-10-30 | 241.86 |
| 2002-10-31 | 245.30 |
| 2002-11-01 | 244.56 |
| 2002-11-04 | 251.38 |
| 2002-11-05 | 254.25 |
| 2002-11-06 | 253.65 |
| 2002-11-07 | 253.24 |
| 2002-11-08 | 251.88 |
| 2002-11-11 | 250.05 |
| 2002-11-12 | 253.21 |
| 2002-11-13 | 251.92 |
| 2002-11-14 | 254.58 |
| 2002-11-15 | 254.35 |
| 2002-11-18 | 258.91 |
| 2002-11-19 | 257.53 |
| 2002-11-20 | 253.69 |
| 2002-11-21 | 258.29 |
| 2002-11-22 | 258.87 |
| 2002-11-25 | 256.67 |
| 2002-11-26 | 251.15 |
| 2002-11-27 | 256.71 |
| 2002-11-28 | . |
| 2002-11-29 | 262.67 |
| 2002-12-02 | 266.42 |
| 2002-12-03 | 262.59 |
| 2002-12-04 | 263.73 |
| 2002-12-05 | 260.59 |
| 2002-12-06 | 261.39 |
| 2002-12-09 | 257.95 |
| 2002-12-10 | 258.54 |
| 2002-12-11 | 259.89 |
| 2002-12-12 | 258.88 |
| 2002-12-13 | 259.07 |
| 2002-12-16 | 263.24 |
| 2002-12-17 | 265.48 |
| 2002-12-18 | 260.29 |
| 2002-12-19 | 257.83 |
| 2002-12-20 | 260.65 |
| 2002-12-23 | 260.87 |
| 2002-12-24 | 262.41 |
| 2002-12-25 | . |
| 2002-12-26 | 263.04 |
| 2002-12-27 | 259.62 |
| 2002-12-30 | 263.22 |
| 2002-12-31 | 265.10 |
| 2003-01-01 | . |
| 2003-01-02 | 270.76 |
| 2003-01-03 | 271.84 |
| 2003-01-06 | 276.37 |
| 2003-01-07 | 271.92 |
| 2003-01-08 | 266.13 |
| 2003-01-09 | 267.36 |
| 2003-01-10 | 268.61 |
| 2003-01-13 | 270.26 |
| 2003-01-14 | 271.50 |
| 2003-01-15 | 267.12 |
| 2003-01-16 | 268.09 |
| 2003-01-17 | 266.76 |
| 2003-01-20 | . |
| 2003-01-21 | 261.84 |
| 2003-01-22 | 257.44 |
| 2003-01-23 | 259.30 |
| 2003-01-24 | 256.07 |
| 2003-01-27 | 248.24 |
| 2003-01-28 | 248.92 |
| 2003-01-29 | 247.31 |
| 2003-01-30 | 245.83 |
| 2003-01-31 | 245.98 |
| 2003-02-03 | 249.08 |
| 2003-02-04 | 248.27 |
| 2003-02-05 | 252.47 |
| 2003-02-06 | 248.21 |
| 2003-02-07 | 245.59 |
| 2003-02-10 | 244.16 |
| 2003-02-11 | 244.48 |
| 2003-02-12 | 241.16 |
| 2003-02-13 | 240.07 |
| 2003-02-14 | 241.88 |
| 2003-02-17 | . |
| 2003-02-18 | 244.52 |
| 2003-02-19 | 243.33 |
| 2003-02-20 | 243.28 |
| 2003-02-21 | 244.54 |
| 2003-02-24 | 240.42 |
| 2003-02-25 | 233.10 |
| 2003-02-26 | 233.19 |
| 2003-02-27 | 234.15 |
| 2003-02-28 | 236.93 |
| 2003-03-03 | 239.79 |
| 2003-03-04 | 236.38 |
| 2003-03-05 | 233.47 |
| 2003-03-06 | 230.63 |
| 2003-03-07 | 228.09 |
| 2003-03-10 | 225.71 |
| 2003-03-11 | 223.18 |
| 2003-03-12 | 215.60 |
| 2003-03-13 | 223.17 |
| 2003-03-14 | 227.09 |
| 2003-03-17 | 228.91 |
| 2003-03-18 | 238.97 |
| 2003-03-19 | 240.23 |
| 2003-03-20 | 237.93 |
| 2003-03-21 | 242.37 |
| 2003-03-24 | 234.05 |
| 2003-03-25 | 236.19 |
| 2003-03-26 | 235.30 |
| 2003-03-27 | 234.30 |
| 2003-03-28 | 231.77 |
| 2003-03-31 | 230.22 |
| 2003-04-01 | 231.87 |
| 2003-04-02 | 238.34 |
| 2003-04-03 | 239.34 |
| 2003-04-04 | 239.68 |
| 2003-04-07 | 246.22 |
| 2003-04-08 | 242.88 |
| 2003-04-09 | 241.89 |
| 2003-04-10 | 242.43 |
| 2003-04-11 | 244.07 |
| 2003-04-14 | 244.98 |
| 2003-04-15 | 246.10 |
| 2003-04-16 | 245.92 |
| 2003-04-17 | 250.10 |
| 2003-04-18 | . |
| 2003-04-21 | 248.65 |
| 2003-04-22 | 251.93 |
| 2003-04-23 | 253.69 |
| 2003-04-24 | 248.85 |
| 2003-04-25 | 245.60 |
| 2003-04-28 | 249.90 |
| 2003-04-29 | 250.84 |
| 2003-04-30 | 254.90 |
| 2003-05-01 | 256.51 |
| 2003-05-02 | 257.42 |
| 2003-05-05 | 260.03 |
| 2003-05-06 | 263.16 |
| 2003-05-07 | 261.43 |
| 2003-05-08 | 257.64 |
| 2003-05-09 | 259.87 |
| 2003-05-12 | 261.20 |
| 2003-05-13 | 258.64 |
| 2003-05-14 | 260.57 |
| 2003-05-15 | 263.69 |
| 2003-05-16 | 266.40 |
| 2003-05-19 | 260.07 |
| 2003-05-20 | 259.08 |
| 2003-05-21 | 258.13 |
| 2003-05-22 | 259.35 |
| 2003-05-23 | 260.37 |
| 2003-05-26 | . |
| 2003-05-27 | 260.97 |
| 2003-05-28 | 263.93 |
| 2003-05-29 | 264.53 |
| 2003-05-30 | 264.47 |
| 2003-06-02 | 268.46 |
| 2003-06-03 | 267.58 |
| 2003-06-04 | 270.09 |
| 2003-06-05 | 273.59 |
| 2003-06-06 | 276.84 |
| 2003-06-09 | 275.37 |
| 2003-06-10 | 273.80 |
| 2003-06-11 | 278.08 |
| 2003-06-12 | 278.24 |
| 2003-06-13 | 277.40 |
| 2003-06-16 | 282.59 |
| 2003-06-17 | 287.29 |
| 2003-06-18 | 285.30 |
| 2003-06-19 | 283.39 |
| 2003-06-20 | 281.53 |
| 2003-06-23 | 276.54 |
| 2003-06-24 | 271.66 |
| 2003-06-25 | 272.42 |
| 2003-06-26 | 269.48 |
| 2003-06-27 | 269.51 |
| 2003-06-30 | 268.96 |
| 2003-07-01 | 267.36 |
| 2003-07-02 | 269.87 |
| 2003-07-03 | 271.72 |
| 2003-07-04 | . |
| 2003-07-07 | 279.50 |
| 2003-07-08 | 279.26 |
| 2003-07-09 | 276.36 |
| 2003-07-10 | 274.22 |
| 2003-07-11 | 277.19 |
| 2003-07-14 | 283.24 |
| 2003-07-15 | 279.60 |
| 2003-07-16 | 275.48 |
| 2003-07-17 | 275.53 |
| 2003-07-18 | 277.97 |
| 2003-07-21 | 278.27 |
| 2003-07-22 | 278.94 |
| 2003-07-23 | 281.56 |
| 2003-07-24 | 287.95 |
| 2003-07-25 | 290.28 |
| 2003-07-28 | 293.28 |
| 2003-07-29 | 291.21 |
| 2003-07-30 | 288.98 |
| 2003-07-31 | 290.96 |
| 2003-08-01 | 290.10 |
| 2003-08-04 | 288.97 |
| 2003-08-05 | 292.13 |
| 2003-08-06 | 288.01 |
| 2003-08-07 | 285.60 |
| 2003-08-08 | 286.48 |
| 2003-08-11 | 288.73 |
| 2003-08-12 | 290.38 |
| 2003-08-13 | 291.01 |
| 2003-08-14 | 293.76 |
| 2003-08-15 | 296.96 |
| 2003-08-18 | 298.99 |
| 2003-08-19 | 298.12 |
| 2003-08-20 | 299.70 |
| 2003-08-21 | 299.64 |
| 2003-08-22 | 299.77 |
| 2003-08-25 | 298.36 |
| 2003-08-26 | 293.98 |
| 2003-08-27 | 296.54 |
| 2003-08-28 | 298.41 |
| 2003-08-29 | 300.93 |
| 2003-09-01 | . |
| 2003-09-02 | 301.44 |
| 2003-09-03 | 304.91 |
| 2003-09-04 | 304.64 |
| 2003-09-05 | 306.77 |
| 2003-09-08 | 310.45 |
| 2003-09-09 | 309.72 |
| 2003-09-10 | 305.25 |
| 2003-09-11 | 304.66 |
| 2003-09-12 | 306.90 |
| 2003-09-15 | 306.27 |
| 2003-09-16 | 306.02 |
| 2003-09-17 | 306.44 |
| 2003-09-18 | 310.55 |
| 2003-09-19 | 311.91 |
| 2003-09-22 | 309.23 |
| 2003-09-23 | 305.20 |
| 2003-09-24 | 302.59 |
| 2003-09-25 | 301.61 |
| 2003-09-26 | 297.94 |
| 2003-09-29 | 298.09 |
| 2003-09-30 | 296.14 |
| 2003-10-01 | 298.81 |
| 2003-10-02 | 299.03 |
| 2003-10-03 | 306.87 |
| 2003-10-06 | 305.48 |
| 2003-10-07 | 303.14 |
| 2003-10-08 | 305.94 |
| 2003-10-09 | 311.17 |
| 2003-10-10 | 312.16 |
| 2003-10-13 | 315.90 |
| 2003-10-14 | 315.02 |
| 2003-10-15 | 318.74 |
| 2003-10-16 | 318.08 |
| 2003-10-17 | 316.91 |
| 2003-10-20 | 316.86 |
| 2003-10-21 | 318.07 |
| 2003-10-22 | 315.80 |
| 2003-10-23 | 315.25 |
| 2003-10-24 | 315.06 |
| 2003-10-27 | 315.91 |
| 2003-10-28 | 317.87 |
| 2003-10-29 | 318.92 |
| 2003-10-30 | 324.94 |
| 2003-10-31 | 322.14 |
| 2003-11-03 | 322.48 |
| 2003-11-04 | 323.16 |
| 2003-11-05 | 321.91 |
| 2003-11-06 | 321.88 |
| 2003-11-07 | 326.79 |
| 2003-11-10 | 326.33 |
| 2003-11-11 | 325.07 |
| 2003-11-12 | 328.66 |
| 2003-11-13 | 332.90 |
| 2003-11-14 | 335.59 |
| 2003-11-17 | 328.26 |
| 2003-11-18 | 328.13 |
| 2003-11-19 | 327.91 |
| 2003-11-20 | 328.26 |
| 2003-11-21 | 329.67 |
| 2003-11-24 | 328.88 |
| 2003-11-25 | 328.95 |
| 2003-11-26 | 333.07 |
| 2003-11-27 | . |
| 2003-11-28 | 335.80 |
| 2003-12-01 | 343.18 |
| 2003-12-02 | 344.99 |
| 2003-12-03 | 347.16 |
| 2003-12-04 | 344.15 |
| 2003-12-05 | 345.15 |
| 2003-12-08 | 345.24 |
| 2003-12-09 | 348.95 |
| 2003-12-10 | 344.93 |
| 2003-12-11 | 338.75 |
| 2003-12-12 | 342.84 |
| 2003-12-15 | 345.52 |
| 2003-12-16 | 343.62 |
| 2003-12-17 | 344.12 |
| 2003-12-18 | 345.96 |
| 2003-12-19 | 346.86 |
| 2003-12-22 | 348.47 |
| 2003-12-23 | 351.16 |
| 2003-12-24 | 354.01 |
| 2003-12-25 | . |
| 2003-12-26 | 354.00 |
| 2003-12-29 | 358.12 |
| 2003-12-30 | 362.53 |
| 2003-12-31 | 364.64 |
| 2004-01-01 | . |
| 2004-01-02 | 368.40 |
| 2004-01-05 | 375.74 |
| 2004-01-06 | 374.87 |
| 2004-01-07 | 367.76 |
| 2004-01-08 | 369.79 |
| 2004-01-09 | 369.37 |
| 2004-01-12 | 369.71 |
| 2004-01-13 | 371.64 |
| 2004-01-14 | 370.43 |
| 2004-01-15 | 362.99 |
| 2004-01-16 | 362.29 |
| 2004-01-19 | . |
| 2004-01-20 | 366.17 |
| 2004-01-21 | 366.12 |
| 2004-01-22 | 367.03 |
| 2004-01-23 | 367.06 |
| 2004-01-26 | 364.48 |
| 2004-01-27 | 367.11 |
| 2004-01-28 | 366.84 |
| 2004-01-29 | 357.13 |
| 2004-01-30 | 359.02 |
| 2004-02-02 | 357.45 |
| 2004-02-03 | 357.39 |
| 2004-02-04 | 355.11 |
| 2004-02-05 | 354.78 |
| 2004-02-06 | 357.08 |
| 2004-02-09 | 363.31 |
| 2004-02-10 | 364.80 |
| 2004-02-11 | 364.42 |
| 2004-02-12 | 372.73 |
| 2004-02-13 | 371.20 |
| 2004-02-16 | . |
| 2004-02-17 | 375.51 |
| 2004-02-18 | 375.36 |
| 2004-02-19 | 375.95 |
| 2004-02-20 | 367.45 |
| 2004-02-23 | 367.86 |
| 2004-02-24 | 366.90 |
| 2004-02-25 | 365.52 |
| 2004-02-26 | 364.87 |
| 2004-02-27 | 366.40 |
| 2004-03-01 | 375.14 |
| 2004-03-02 | 374.90 |
| 2004-03-03 | 365.94 |
| 2004-03-04 | 366.93 |
| 2004-03-05 | 374.16 |
| 2004-03-08 | 373.44 |
| 2004-03-09 | 369.37 |
| 2004-03-10 | 360.26 |
| 2004-03-11 | 351.72 |
| 2004-03-12 | 353.19 |
| 2004-03-15 | 346.86 |
| 2004-03-16 | 351.31 |
| 2004-03-17 | 352.87 |
| 2004-03-18 | 354.42 |
| 2004-03-19 | 352.90 |
| 2004-03-22 | 350.20 |
| 2004-03-23 | 348.73 |
| 2004-03-24 | 344.04 |
| 2004-03-25 | 345.03 |
| 2004-03-26 | 346.43 |
| 2004-03-29 | 351.08 |
| 2004-03-30 | 351.59 |
| 2004-03-31 | 354.08 |
| 2004-04-01 | 360.72 |
| 2004-04-02 | 363.32 |
| 2004-04-05 | 360.89 |
| 2004-04-06 | 360.14 |
| 2004-04-07 | 364.13 |
| 2004-04-08 | 362.60 |
| 2004-04-09 | . |
| 2004-04-12 | 362.20 |
| 2004-04-13 | 358.71 |
| 2004-04-14 | 351.78 |
| 2004-04-15 | 350.21 |
| 2004-04-16 | 355.93 |
| 2004-04-19 | 354.96 |
| 2004-04-20 | 353.50 |
| 2004-04-21 | 343.94 |
| 2004-04-22 | 344.33 |
| 2004-04-23 | 346.05 |
| 2004-04-26 | 349.44 |
| 2004-04-27 | 351.34 |
| 2004-04-28 | 340.69 |
| 2004-04-29 | 340.54 |
| 2004-04-30 | 338.92 |
| 2004-05-03 | 339.22 |
| 2004-05-04 | 344.43 |
| 2004-05-05 | 348.17 |
| 2004-05-06 | 340.99 |
| 2004-05-07 | 335.00 |
| 2004-05-10 | 324.24 |
| 2004-05-11 | 327.72 |
| 2004-05-12 | 328.67 |
| 2004-05-13 | 330.08 |
| 2004-05-14 | 327.63 |
| 2004-05-17 | 327.82 |
| 2004-05-18 | 327.59 |
| 2004-05-19 | 339.97 |
| 2004-05-20 | 333.82 |
| 2004-05-21 | 338.25 |
| 2004-05-24 | 338.85 |
| 2004-05-25 | 340.12 |
| 2004-05-26 | 345.11 |
| 2004-05-27 | 353.08 |
| 2004-05-28 | 349.81 |
| 2004-05-31 | . |
| 2004-06-01 | 351.21 |
| 2004-06-02 | 352.10 |
| 2004-06-03 | 351.01 |
| 2004-06-04 | 352.14 |
| 2004-06-07 | 357.51 |
| 2004-06-08 | 356.40 |
| 2004-06-09 | 348.88 |
| 2004-06-10 | 348.52 |
| 2004-06-11 | . |
| 2004-06-14 | 341.30 |
| 2004-06-15 | 343.06 |
| 2004-06-16 | 342.99 |
| 2004-06-17 | 345.25 |
| 2004-06-18 | 351.02 |
| 2004-06-21 | 350.88 |
| 2004-06-22 | 347.84 |
| 2004-06-23 | 348.76 |
| 2004-06-24 | 357.11 |
| 2004-06-25 | 358.08 |
| 2004-06-28 | 361.01 |
| 2004-06-29 | 356.20 |
| 2004-06-30 | 357.41 |
| 2004-07-01 | 356.57 |
| 2004-07-02 | 358.15 |
| 2004-07-05 | . |
| 2004-07-06 | 355.99 |
| 2004-07-07 | 359.16 |
| 2004-07-08 | 362.71 |
| 2004-07-09 | 362.28 |
| 2004-07-12 | 362.70 |
| 2004-07-13 | 361.27 |
| 2004-07-14 | 363.05 |
| 2004-07-15 | 362.05 |
| 2004-07-16 | 364.97 |
| 2004-07-19 | 360.11 |
| 2004-07-20 | 357.93 |
| 2004-07-21 | 356.46 |
| 2004-07-22 | 351.07 |
| 2004-07-23 | 346.17 |
| 2004-07-26 | 345.46 |
| 2004-07-27 | 346.50 |
| 2004-07-28 | 348.63 |
| 2004-07-29 | 355.50 |
| 2004-07-30 | 358.33 |
| 2004-08-02 | 356.93 |
| 2004-08-03 | 361.71 |
| 2004-08-04 | 360.45 |
| 2004-08-05 | 360.20 |
| 2004-08-06 | 358.26 |
| 2004-08-09 | 354.98 |
| 2004-08-10 | 356.89 |
| 2004-08-11 | 351.10 |
| 2004-08-12 | 353.65 |
| 2004-08-13 | 355.22 |
| 2004-08-16 | 360.52 |
| 2004-08-17 | 360.90 |
| 2004-08-18 | 359.41 |
| 2004-08-19 | 364.81 |
| 2004-08-20 | 365.70 |
| 2004-08-23 | 366.35 |
| 2004-08-24 | 360.63 |
| 2004-08-25 | 359.18 |
| 2004-08-26 | 362.77 |
| 2004-08-27 | 362.87 |
| 2004-08-30 | 363.19 |
| 2004-08-31 | 362.54 |
| 2004-09-01 | 364.69 |
| 2004-09-02 | 364.45 |
| 2004-09-03 | 363.27 |
| 2004-09-06 | . |
| 2004-09-07 | 362.27 |
| 2004-09-08 | 363.43 |
| 2004-09-09 | 362.20 |
| 2004-09-10 | 366.97 |
| 2004-09-13 | 368.00 |
| 2004-09-14 | 370.21 |
| 2004-09-15 | 366.43 |
| 2004-09-16 | 368.85 |
| 2004-09-17 | 374.47 |
| 2004-09-20 | 372.65 |
| 2004-09-21 | 378.29 |
| 2004-09-22 | 377.14 |
| 2004-09-23 | 377.10 |
| 2004-09-24 | 377.01 |
| 2004-09-27 | 375.75 |
| 2004-09-28 | 382.70 |
| 2004-09-29 | 386.40 |
| 2004-09-30 | 387.65 |
| 2004-10-01 | 393.88 |
| 2004-10-04 | 389.24 |
| 2004-10-05 | 391.99 |
| 2004-10-06 | 394.65 |
| 2004-10-07 | 395.89 |
| 2004-10-08 | 397.93 |
| 2004-10-11 | 395.01 |
| 2004-10-12 | 387.72 |
| 2004-10-13 | 380.72 |
| 2004-10-14 | 382.98 |
| 2004-10-15 | 385.27 |
| 2004-10-18 | 385.72 |
| 2004-10-19 | 387.33 |
| 2004-10-20 | 385.02 |
| 2004-10-21 | 390.34 |
| 2004-10-22 | 393.94 |
| 2004-10-25 | 392.39 |
| 2004-10-26 | 393.08 |
| 2004-10-27 | 397.58 |
| 2004-10-28 | 390.78 |
| 2004-10-29 | 390.23 |
| 2004-11-01 | 395.79 |
| 2004-11-02 | 395.47 |
| 2004-11-03 | 399.36 |
| 2004-11-04 | 402.15 |
| 2004-11-05 | 403.77 |
| 2004-11-08 | 403.81 |
| 2004-11-09 | 405.33 |
| 2004-11-10 | 410.26 |
| 2004-11-11 | 411.79 |
| 2004-11-12 | 412.68 |
| 2004-11-15 | 414.04 |
| 2004-11-16 | 412.78 |
| 2004-11-17 | 421.09 |
| 2004-11-18 | 420.33 |
| 2004-11-19 | 420.52 |
| 2004-11-22 | 417.24 |
| 2004-11-23 | 420.09 |
| 2004-11-24 | 422.15 |
| 2004-11-25 | . |
| 2004-11-26 | 429.98 |
| 2004-11-29 | 432.45 |
| 2004-11-30 | 430.48 |
| 2004-12-01 | 434.92 |
| 2004-12-02 | 430.86 |
| 2004-12-03 | 430.58 |
| 2004-12-06 | 430.22 |
| 2004-12-07 | 429.44 |
| 2004-12-08 | 417.90 |
| 2004-12-09 | 415.12 |
| 2004-12-10 | 416.60 |
| 2004-12-13 | 422.27 |
| 2004-12-14 | 422.03 |
| 2004-12-15 | 424.47 |
| 2004-12-16 | 422.61 |
| 2004-12-17 | 418.84 |
| 2004-12-20 | 427.83 |
| 2004-12-21 | 427.34 |
| 2004-12-22 | 428.34 |
| 2004-12-23 | 431.91 |
| 2004-12-24 | . |
| 2004-12-27 | 434.92 |
| 2004-12-28 | 434.31 |
| 2004-12-29 | 433.45 |
| 2004-12-30 | 435.33 |
| 2004-12-31 | 434.95 |
| 2005-01-03 | 433.51 |
| 2005-01-04 | 422.64 |
| 2005-01-05 | 418.98 |
| 2005-01-06 | 418.58 |
| 2005-01-07 | 415.52 |
| 2005-01-10 | 417.49 |
| 2005-01-11 | 418.60 |
| 2005-01-12 | 420.90 |
| 2005-01-13 | 419.08 |
| 2005-01-14 | 420.74 |
| 2005-01-17 | . |
| 2005-01-18 | 422.51 |
| 2005-01-19 | 423.33 |
| 2005-01-20 | 418.81 |
| 2005-01-21 | 422.29 |
| 2005-01-24 | 426.51 |
| 2005-01-25 | 421.76 |
| 2005-01-26 | 423.38 |
| 2005-01-27 | 424.25 |
#2005-01-28| 421.10
#2005-01-31| 426.43
#2005-02-01| 432.34
#2005-02-02| 436.17
#2005-02-03| 430.14
#2005-02-04| 432.31
#2005-02-07| 432.77
#2005-02-08| 429.51
#2005-02-09| 429.65
#2005-02-10| 434.59
#2005-02-11| 440.55
#2005-02-14| 444.65
#2005-02-15| 447.70
#2005-02-16| 448.92
#2005-02-17| 454.48
#2005-02-18| 458.95
#2005-02-21| .
#2005-02-22| 463.82
#2005-02-23| 460.12
#2005-02-24| 461.43
#2005-02-25| 467.45
#2005-02-28| 471.55
#2005-03-01| 468.05
#2005-03-02| 463.50
#2005-03-03| 466.61
#2005-03-04| 475.73
#2005-03-07| 475.08
#2005-03-08| 475.45
#2005-03-09| 475.93
#2005-03-10| 471.64
#2005-03-11| 474.02
#2005-03-14| 469.03
#2005-03-15| 467.59
#2005-03-16| 469.25
#2005-03-17| 471.20
#2005-03-18| 468.65
#2005-03-21| 462.80
#2005-03-22| 463.34
#2005-03-23| 451.98
#2005-03-24| 448.10
#2005-03-25| .
#2005-03-28| 444.99
#2005-03-29| 444.65
#2005-03-30| 446.06
#2005-03-31| 450.39
#2005-04-01| 452.31
#2005-04-04| 445.68
#2005-04-05| 445.33
#2005-04-06| 450.74
#2005-04-07| 453.99
#2005-04-08| 454.23
#2005-04-11| 455.24
#2005-04-12| 450.92
#2005-04-13| 448.79
#2005-04-14| 438.46
#2005-04-15| 434.61
#2005-04-18| 429.32
#2005-04-19| 434.48
#2005-04-20| 435.97
#2005-04-21| 433.66
#2005-04-22| 436.67
#2005-04-25| 434.86
#2005-04-26| 432.83
#2005-04-27| 425.79
#2005-04-28| 418.56
#2005-04-29| 421.69
#2005-05-02| 421.77
#2005-05-03| 424.48
#2005-05-04| 428.58
#2005-05-05| 431.71
#2005-05-06| 432.27
#2005-05-09| 432.05
#2005-05-10| 429.77
#2005-05-11| 426.20
#2005-05-12| 423.76
#2005-05-13| 415.49
#2005-05-16| 414.43
#2005-05-17| 415.00
#2005-05-18| 424.79
#2005-05-19| 425.60
#2005-05-20| 421.61
#2005-05-23| 425.38
#2005-05-24| 428.23
#2005-05-25| 427.43
#2005-05-26| 429.47
#2005-05-27| 431.53
#2005-05-30| .
#2005-05-31| 427.43
#2005-06-01| 432.79
#2005-06-02| 435.17
#2005-06-03| 434.55
#2005-06-06| 434.48
#2005-06-07| 435.14
#2005-06-08| 435.69
#2005-06-09| 429.44
#2005-06-10| 431.77
#2005-06-13| 431.74
#2005-06-14| 432.02
#2005-06-15| 434.05
#2005-06-16| 440.37
#2005-06-17| 447.05
#2005-06-20| 443.08
#2005-06-21| 441.06
#2005-06-22| 439.31
#2005-06-23| 437.22
#2005-06-24| 433.51
#2005-06-27| 433.15
#2005-06-28| 434.85
#2005-06-29| 434.96
#2005-06-30| 434.45
#2005-07-01| 433.76
#2005-07-04| .
#2005-07-05| 431.74
#2005-07-06| 435.46
#2005-07-07| 428.38
#2005-07-08| 432.02
#2005-07-11| 439.99
#2005-07-12| 444.35
#2005-07-13| 441.93
#2005-07-14| 443.80
#2005-07-15| 438.74
#2005-07-18| 438.76
#2005-07-19| 439.89
#2005-07-20| 444.87
#2005-07-21| 452.16
#2005-07-22| 454.26
#2005-07-25| 454.17
#2005-07-26| 449.00
#2005-07-27| 450.52
#2005-07-28| 457.71
#2005-07-29| 460.89
#2005-08-01| 461.30
#2005-08-02| 467.47
#2005-08-03| 476.77
#2005-08-04| 476.52
#2005-08-05| 472.92
#2005-08-08| 477.81
#2005-08-09| 481.23
#2005-08-10| 483.91
#2005-08-11| 487.53
#2005-08-12| 487.46
#2005-08-15| 485.90
#2005-08-16| 479.17
#2005-08-17| 474.15
#2005-08-18| 466.25
#2005-08-19| 470.77
#2005-08-22| 480.06
#2005-08-23| 476.90
#2005-08-24| 471.10
#2005-08-25| 469.43
#2005-08-26| 467.64
#2005-08-29| 467.22
#2005-08-30| 463.92
#2005-08-31| 472.66
#2005-09-01| 485.84
#2005-09-02| 491.51
#2005-09-05| .
#2005-09-06| 492.50
#2005-09-07| 493.79
#2005-09-08| 491.94
#2005-09-09| 495.40
#2005-09-12| 494.47
#2005-09-13| 490.43
#2005-09-14| 494.83
#2005-09-15| 495.83
#2005-09-16| 506.59
#2005-09-19| 506.21
#2005-09-20| 507.42
#2005-09-21| 506.43
#2005-09-22| 500.17
#2005-09-23| 497.72
#2005-09-26| 507.48
#2005-09-27| 503.19
#2005-09-28| 511.47
#2005-09-29| 511.54
#2005-09-30| 517.03
#2005-10-03| 511.70
#2005-10-04| 514.50
#2005-10-05| 502.96
#2005-10-06| 507.13
#2005-10-07| 502.16
#2005-10-10| 504.96
#2005-10-11| 503.97
#2005-10-12| 501.17
#2005-10-13| 485.13
#2005-10-14| 489.27
#2005-10-17| 490.80
#2005-10-18| 487.73
#2005-10-19| 477.27
#2005-10-20| 479.25
#2005-10-21| 473.55
#2005-10-24| 484.48
#2005-10-25| 487.32
#2005-10-26| 492.11
#2005-10-27| 485.53
#2005-10-28| 483.77
#2005-10-31| 490.44
#2005-11-01| 491.54
#2005-11-02| 492.93
#2005-11-03| 499.48
#2005-11-04| 488.00
#2005-11-07| 491.10
#2005-11-08| 489.71
#2005-11-09| 492.53
#2005-11-10| 495.63
#2005-11-11| 502.10
#2005-11-14| 505.08
#2005-11-15| 506.06
#2005-11-16| 500.52
#2005-11-17| 509.83
#2005-11-18| 512.36
#2005-11-21| 517.38
#2005-11-22| 514.36
#2005-11-23| 517.25
#2005-11-24| .
#2005-11-25| 518.57
#2005-11-28| 516.50
#2005-11-29| 516.40
#2005-11-30| 514.44
#2005-12-01| 520.37
#2005-12-02| 529.89
#2005-12-05| 527.90
#2005-12-06| 530.35
#2005-12-07| 529.78
#2005-12-08| 535.09
#2005-12-09| 538.27
#2005-12-12| 544.55
#2005-12-13| 540.54
#2005-12-14| 543.72
#2005-12-15| 537.49
#2005-12-16| 543.73
#2005-12-19| 545.70
#2005-12-20| 545.00
#2005-12-21| 547.72
#2005-12-22| 549.43
#2005-12-23| 552.26
#2005-12-26| .
#2005-12-27| 554.43
#2005-12-28| 554.88
#2005-12-29| 556.10
#2005-12-30| 552.37
#2006-01-02| .
#2006-01-03| 570.56
#2006-01-04| 579.02
#2006-01-05| 571.01
#2006-01-06| 579.28
#2006-01-09| 577.34
#2006-01-10| 569.09
#2006-01-11| 575.81
#2006-01-12| 577.56
#2006-01-13| 576.99
#2006-01-16| .
#2006-01-17| 578.52
#2006-01-18| 576.31
#2006-01-19| 586.19
#2006-01-20| 584.75
#2006-01-23| 589.67
#2006-01-24| 588.23
#2006-01-25| 602.53
#2006-01-26| 602.63
#2006-01-27| 609.92
#2006-01-30| 605.28
#2006-01-31| 608.59
#2006-02-01| 617.14
#2006-02-02| 609.45
#2006-02-03| 600.26
#2006-02-06| 602.86
#2006-02-07| 597.17
#2006-02-08| 584.45
#2006-02-09| 596.02
#2006-02-10| 587.71
#2006-02-13| 583.72
#2006-02-14| 582.07
#2006-02-15| 586.36
#2006-02-16| 584.56
#2006-02-17| 599.91
#2006-02-20| .
#2006-02-21| 601.64
#2006-02-22| 605.02
#2006-02-23| 602.76
#2006-02-24| 598.46
#2006-02-27| 598.24
#2006-02-28| 589.52
#2006-03-01| 595.60
#2006-03-02| 595.04
#2006-03-03| 593.18
#2006-03-06| 590.76
#2006-03-07| 576.37
#2006-03-08| 572.95
#2006-03-09| 579.64
#2006-03-10| 579.48
#2006-03-13| 583.97
#2006-03-14| 592.90
#2006-03-15| 603.51
#2006-03-16| 608.13
#2006-03-17| 607.18
#2006-03-20| 611.34
#2006-03-21| 604.27
#2006-03-22| 606.69
#2006-03-23| 608.15
#2006-03-24| 622.07
#2006-03-27| 621.96
#2006-03-28| 618.99
#2006-03-29| 613.06
#2006-03-30| 635.69
#2006-03-31| 627.04
#2006-04-03| 642.19
#2006-04-04| 648.48
#2006-04-05| 654.36
#2006-04-06| 657.32
#2006-04-07| 642.32
#2006-04-10| 647.50
#2006-04-11| 649.61
#2006-04-12| 642.32
#2006-04-13| 641.89
#2006-04-14| .
#2006-04-17| 651.04
#2006-04-18| 662.85
#2006-04-19| 672.81
#2006-04-20| 666.89
#2006-04-21| 682.23
#2006-04-24| 684.17
#2006-04-25| 681.96
#2006-04-26| 686.12
#2006-04-27| 679.89
#2006-04-28| 680.77
#2006-05-01| 684.29
#2006-05-02| 700.66
#2006-05-03| 691.33
#2006-05-04| 707.08
#2006-05-05| 720.00
#2006-05-08| 714.26
#2006-05-09| 727.29
#2006-05-10| 733.31
#2006-05-11| 740.02
#2006-05-12| 720.61
#2006-05-15| 682.78
#2006-05-16| 674.38
#2006-05-17| 651.87
#2006-05-18| 645.49
#2006-05-19| 630.48
#2006-05-22| 605.15
#2006-05-23| 643.19
#2006-05-24| 626.01
#2006-05-25| 638.80
#2006-05-26| 655.80
#2006-05-29| .
#2006-05-30| 650.67
#2006-05-31| 651.31
#2006-06-01| 642.72
#2006-06-02| 650.67
#2006-06-05| 650.52
#2006-06-06| 622.68
#2006-06-07| 619.78
#2006-06-08| 583.02
#2006-06-09| 598.58
#2006-06-12| 588.11
#2006-06-13| 562.83
#2006-06-14| 571.41
#2006-06-15| 597.72
#2006-06-16| 594.02
#2006-06-19| 592.24
#2006-06-20| 600.22
#2006-06-21| 608.80
#2006-06-22| 608.26
#2006-06-23| 607.07
#2006-06-26| 609.64
#2006-06-27| 609.01
#2006-06-28| 604.86
#2006-06-29| 623.62
#2006-06-30| 649.68
#2006-07-03| 659.37
#2006-07-04| .
#2006-07-05| 639.07
#2006-07-06| 646.85
#2006-07-07| 656.84
#2006-07-10| 651.29
#2006-07-11| 652.11
#2006-07-12| 661.39
#2006-07-13| 645.16
#2006-07-14| 632.50
#2006-07-17| 619.00
#2006-07-18| 614.63
#2006-07-19| 638.55
#2006-07-20| 642.61
#2006-07-21| 629.75
#2006-07-24| 633.34
#2006-07-25| 639.41
#2006-07-26| 643.30
#2006-07-27| 661.01
#2006-07-28| 663.26
#2006-07-31| 661.03
#2006-08-01| 653.01
#2006-08-02| 667.03
#2006-08-03| 659.93
#2006-08-04| 673.65
#2006-08-07| 660.93
#2006-08-08| 660.63
#2006-08-09| 664.21
#2006-08-10| 654.99
#2006-08-11| 656.92
#2006-08-14| 657.49
#2006-08-15| 663.40
#2006-08-16| 675.34
#2006-08-17| 678.02
#2006-08-18| 667.12
#2006-08-21| 678.22
#2006-08-22| 676.85
#2006-08-23| 671.04
#2006-08-24| 666.75
#2006-08-25| 667.04
#2006-08-28| 670.99
#2006-08-29| 665.57
#2006-08-30| 676.31
#2006-08-31| 669.01
#2006-09-01| 675.93
#2006-09-04| .
#2006-09-05| 686.66
#2006-09-06| 675.61
#2006-09-07| 657.97
#2006-09-08| 653.04
#2006-09-11| 636.58
#2006-09-12| 642.83
#2006-09-13| 641.04
#2006-09-14| 646.26
#2006-09-15| 636.56
#2006-09-18| 642.08
#2006-09-19| 637.81
#2006-09-20| 638.84
#2006-09-21| 643.25
#2006-09-22| 637.33
#2006-09-25| 627.10
#2006-09-26| 639.94
#2006-09-27| 648.56
#2006-09-28| 652.10
#2006-09-29| 647.85
#2006-10-02| 658.76
#2006-10-03| 650.11
#2006-10-04| 642.25
#2006-10-05| 652.63
#2006-10-06| 648.27
#2006-10-09| 659.83
#2006-10-10| 660.23
#2006-10-11| 659.36
#2006-10-12| 668.32
#2006-10-13| 673.51
#2006-10-16| 680.09
#2006-10-17| 670.40
#2006-10-18| 678.82
#2006-10-19| 688.28
#2006-10-20| 690.46
#2006-10-23| 689.20
#2006-10-24| 691.73
#2006-10-25| 701.01
#2006-10-26| 702.15
#2006-10-27| 704.04
#2006-10-30| 697.98
#2006-10-31| 704.76
#2006-11-01| 714.58
#2006-11-02| 707.40
#2006-11-03| 706.10
#2006-11-06| 719.73
#2006-11-07| 727.57
#2006-11-08| 722.47
#2006-11-09| 723.10
#2006-11-10| 725.45
#2006-11-13| 712.16
#2006-11-14| 713.42
#2006-11-15| 713.33
#2006-11-16| 713.88
#2006-11-17| 698.44
#2006-11-20| 706.74
#2006-11-21| 709.50
#2006-11-22| 717.50
#2006-11-23| .
#2006-11-24| 723.46
#2006-11-27| 717.13
#2006-11-28| 711.46
#2006-11-29| 724.32
#2006-11-30| 728.25
#2006-12-01| 731.14
#2006-12-04| 738.80
#2006-12-05| 748.10
#2006-12-06| 748.20
#2006-12-07| 746.45
#2006-12-08| 742.63
#2006-12-11| 740.83
#2006-12-12| 742.79
#2006-12-13| 747.42
#2006-12-14| 752.56
#2006-12-15| 752.14
#2006-12-18| 749.81
#2006-12-19| 747.95
#2006-12-20| 753.03
#2006-12-21| 747.71
#2006-12-22| 742.53
#2006-12-25| .
#2006-12-26| 740.43
#2006-12-27| 751.47
#2006-12-28| 755.47
#2006-12-29| 754.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 751.46
#2007-01-04| 728.52
#2007-01-05| 712.51
#2007-01-08| 717.22
#2007-01-09| 718.70
#2007-01-10| 713.27
#2007-01-11| 729.68
#2007-01-12| 736.52
#2007-01-15| .
#2007-01-16| 734.76
#2007-01-17| 734.17
#2007-01-18| 736.74
#2007-01-19| 740.16
#2007-01-22| 739.47
#2007-01-23| 750.36
#2007-01-24| 759.26
#2007-01-25| 754.64
#2007-01-26| 741.38
#2007-01-29| 744.39
#2007-01-30| 749.06
#2007-01-31| 755.54
#2007-02-01| 770.84
#2007-02-02| 764.05
#2007-02-05| 760.49
#2007-02-06| 764.39
#2007-02-07| 776.24
#2007-02-08| 764.48
#2007-02-09| 767.42
#2007-02-12| 761.94
#2007-02-13| 771.17
#2007-02-14| 786.61
#2007-02-15| 786.20
#2007-02-16| 781.65
#2007-02-19| .
#2007-02-20| 784.99
#2007-02-21| 779.97
#2007-02-22| 794.72
#2007-02-23| 803.39
#2007-02-26| 812.81
#2007-02-27| 780.87
#2007-02-28| 763.18
#2007-03-01| 752.24
#2007-03-02| 752.79
#2007-03-05| 734.13
#2007-03-06| 746.96
#2007-03-07| 755.90
#2007-03-08| 767.68
#2007-03-09| 767.59
#2007-03-12| 777.85
#2007-03-13| 770.20
#2007-03-14| 748.72
#2007-03-15| 775.90
#2007-03-16| 776.35
#2007-03-19| 789.00
#2007-03-20| 794.85
#2007-03-21| 801.53
#2007-03-22| 817.12
#2007-03-23| 816.10
#2007-03-26| 814.81
#2007-03-27| 817.33
#2007-03-28| 813.88
#2007-03-29| 826.14
#2007-03-30| 830.97
#2007-04-02| 835.35
#2007-04-03| 849.65
#2007-04-04| 852.89
#2007-04-05| 858.98
#2007-04-06| .
#2007-04-09| 855.07
#2007-04-10| 870.93
#2007-04-11| 866.72
#2007-04-12| 864.75
#2007-04-13| 872.25
#2007-04-16| 887.99
#2007-04-17| 888.95
#2007-04-18| 877.20
#2007-04-19| 872.22
#2007-04-20| 884.66
#2007-04-23| 879.59
#2007-04-24| 874.97
#2007-04-25| 884.78
#2007-04-26| 876.99
#2007-04-27| 875.60
#2007-04-30| 876.57
#2007-05-01| 873.20
#2007-05-02| 878.47
#2007-05-03| 880.88
#2007-05-04| 900.43
#2007-05-07| 905.52
#2007-05-08| 885.85
#2007-05-09| 907.00
#2007-05-10| 889.04
#2007-05-11| 898.81
#2007-05-14| 888.94
#2007-05-15| 895.02
#2007-05-16| 893.27
#2007-05-17| 882.25
#2007-05-18| 895.06
#2007-05-21| 907.93
#2007-05-22| 909.97
#2007-05-23| 915.36
#2007-05-24| 903.06
#2007-05-25| 907.17
#2007-05-28| .
#2007-05-29| 907.15
#2007-05-30| 900.42
#2007-05-31| 920.75
#2007-06-01| 932.81
#2007-06-04| 936.75
#2007-06-05| 938.04
#2007-06-06| 911.79
#2007-06-07| 901.52
#2007-06-08| 889.84
#2007-06-11| 906.21
#2007-06-12| 900.40
#2007-06-13| 913.28
#2007-06-14| 933.88
#2007-06-15| 953.06
#2007-06-18| 958.33
#2007-06-19| 960.07
#2007-06-20| 968.64
#2007-06-21| 957.55
#2007-06-22| 956.93
#2007-06-25| 952.55
#2007-06-26| 942.53
#2007-06-27| 930.25
#2007-06-28| 948.82
#2007-06-29| 959.74
#2007-07-02| 975.01
#2007-07-03| 982.46
#2007-07-04| .
#2007-07-05| 986.05
#2007-07-06|1001.85
#2007-07-09|1012.68
#2007-07-10| 996.48
#2007-07-11|1004.94
#2007-07-12|1017.56
#2007-07-13|1018.17
#2007-07-16|1015.89
#2007-07-17|1007.38
#2007-07-18| 993.74
#2007-07-19|1014.29
#2007-07-20|1007.82
#2007-07-23|1018.26
#2007-07-24| 999.92
#2007-07-25| 974.54
#2007-07-26| 942.91
#2007-07-27| 917.46
#2007-07-30| 932.83
#2007-07-31| 957.91
#2007-08-01| 931.81
#2007-08-02| 931.48
#2007-08-03| 921.45
#2007-08-06| 907.15
#2007-08-07| 910.24
#2007-08-08| 934.89
#2007-08-09| 903.43
#2007-08-10| 868.87
#2007-08-13| 897.41
#2007-08-14| 879.39
#2007-08-15| 870.44
#2007-08-16| 819.35
#2007-08-17| 835.91
#2007-08-20| 850.15
#2007-08-21| 858.72
#2007-08-22| 889.68
#2007-08-23| 894.24
#2007-08-24| 907.23
#2007-08-27| 908.33
#2007-08-28| 894.75
#2007-08-29| 901.63
#2007-08-30| 917.93
#2007-08-31| 935.47
#2007-09-03| .
#2007-09-04| 942.54
#2007-09-05| 929.97
#2007-09-06| 945.72
#2007-09-07| 924.66
#2007-09-10| 914.33
#2007-09-11| 936.96
#2007-09-12| 940.28
#2007-09-13| 952.87
#2007-09-14| 946.17
#2007-09-17| 936.28
#2007-09-18| 951.74
#2007-09-19| 998.56
#2007-09-20|1007.79
#2007-09-21|1016.97
#2007-09-24|1037.80
#2007-09-25|1021.53
#2007-09-26|1025.10
#2007-09-27|1036.64
#2007-09-28|1043.88
#2007-10-01|1060.83
#2007-10-02|1043.10
#2007-10-03|1045.25
#2007-10-04|1036.20
#2007-10-05|1051.41
#2007-10-08|1038.09
#2007-10-09|1048.44
#2007-10-10|1063.85
#2007-10-11|1090.12
#2007-10-12|1083.58
#2007-10-15|1075.07
#2007-10-16|1057.29
#2007-10-17|1065.87
#2007-10-18|1066.03
#2007-10-19|1059.45
#2007-10-22|1020.09
#2007-10-23|1051.30
#2007-10-24|1036.20
#2007-10-25|1058.12
#2007-10-26|1079.41
#2007-10-29|1094.96
#2007-10-30|1077.36
#2007-10-31|1088.22
#2007-11-01|1061.55
#2007-11-02|1056.61
#2007-11-05|1041.78
#2007-11-06|1065.43
#2007-11-07|1071.46
#2007-11-08|1106.14
#2007-11-09|1086.50
#2007-11-12|1050.22
#2007-11-13|1043.11
#2007-11-14|1063.12
#2007-11-15|1037.07
#2007-11-16|1024.18
#2007-11-19| 987.15
#2007-11-20|1018.63
#2007-11-21| 986.92
#2007-11-22| .
#2007-11-23|1017.34
#2007-11-26|1015.77
#2007-11-27|1004.67
#2007-11-28|1031.69
#2007-11-29|1055.55
#2007-11-30|1066.65
#2007-12-03|1053.54
#2007-12-04|1049.68
#2007-12-05|1069.10
#2007-12-06|1060.30
#2007-12-07|1085.42
#2007-12-10|1091.17
#2007-12-11|1086.81
#2007-12-12|1091.01
#2007-12-13|1050.89
#2007-12-14|1030.61
#2007-12-17|1002.32
#2007-12-18|1007.78
#2007-12-19|1006.23
#2007-12-20|1006.38
#2007-12-21|1036.11
#2007-12-24|1045.15
#2007-12-25| .
#2007-12-26|1050.07
#2007-12-27|1060.07
#2007-12-28|1067.28
#2007-12-31|1058.48
#2008-01-01| .
#2008-01-02|1054.97
#2008-01-03|1067.44
#2008-01-04|1055.20
#2008-01-07|1035.69
#2008-01-08|1052.04
#2008-01-09|1037.46
#2008-01-10|1021.07
#2008-01-11|1032.11
#2008-01-14|1051.26
#2008-01-15|1025.93
#2008-01-16| 976.34
#2008-01-17| 957.35
#2008-01-18| 954.03
#2008-01-21| .
#2008-01-22| 904.25
#2008-01-23| 876.11
#2008-01-24| 943.01
#2008-01-25| 946.91
#2008-01-28| 933.54
#2008-01-29| 965.27
#2008-01-30| 965.57
#2008-01-31| 983.51
#2008-02-01|1025.81
#2008-02-04|1028.51
#2008-02-05| 984.21
#2008-02-06| 991.25
#2008-02-07| 962.36
#2008-02-08| 974.43
#2008-02-11| 969.65
#2008-02-12|1015.25
#2008-02-13|1007.26
#2008-02-14|1024.08
#2008-02-15|1009.83
#2008-02-18| .
#2008-02-19|1042.53
#2008-02-20|1029.69
#2008-02-21|1059.36
#2008-02-22|1051.20
#2008-02-25|1061.29
#2008-02-26|1076.41
#2008-02-27|1094.55
#2008-02-28|1078.04
#2008-02-29|1067.20
#2008-03-03|1065.13
#2008-03-04|1061.61
#2008-03-05|1085.01
#2008-03-06|1090.57
#2008-03-07|1065.08
#2008-03-10|1028.88
#2008-03-11|1035.77
#2008-03-12|1071.69
#2008-03-13|1069.13
#2008-03-14|1081.13
#2008-03-17|1032.20
#2008-03-18|1064.37
#2008-03-19|1033.57
#2008-03-20| 980.99
#2008-03-21| .
#2008-03-24| 981.60
#2008-03-25|1028.25
#2008-03-26|1040.99
#2008-03-27|1058.78
#2008-03-28|1052.18
#2008-03-31|1061.08
#2008-04-01|1056.42
#2008-04-02|1072.48
#2008-04-03|1089.64
#2008-04-04|1109.80
#2008-04-07|1129.76
#2008-04-08|1130.67
#2008-04-09|1143.65
#2008-04-10|1138.25
#2008-04-11|1131.61
#2008-04-14|1123.10
#2008-04-15|1133.42
#2008-04-16|1178.08
#2008-04-17|1167.92
#2008-04-18|1172.63
#2008-04-21|1187.97
#2008-04-22|1194.35
#2008-04-23|1203.63
#2008-04-24|1175.91
#2008-04-25|1177.89
#2008-04-28|1188.03
#2008-04-29|1158.18
#2008-04-30|1159.80
#2008-05-01|1152.51
#2008-05-02|1171.74
#2008-05-05|1179.72
#2008-05-06|1203.57
#2008-05-07|1195.75
#2008-05-08|1213.07
#2008-05-09|1191.84
#2008-05-12|1203.91
#2008-05-13|1211.73
#2008-05-14|1234.78
#2008-05-15|1245.40
#2008-05-16|1254.82
#2008-05-19|1275.12
#2008-05-20|1236.42
#2008-05-21|1250.03
#2008-05-22|1256.19
#2008-05-23|1225.70
#2008-05-26| .
#2008-05-27|1208.15
#2008-05-28|1219.60
#2008-05-29|1219.75
#2008-05-30|1215.02
#2008-06-02|1211.40
#2008-06-03|1220.14
#2008-06-04|1203.61
#2008-06-05|1206.65
#2008-06-06|1214.27
#2008-06-09|1216.65
#2008-06-10|1179.92
#2008-06-11|1160.88
#2008-06-12|1166.85
#2008-06-13|1168.01
#2008-06-16|1182.85
#2008-06-17|1203.19
#2008-06-18|1191.83
#2008-06-19|1204.45
#2008-06-20|1193.34
#2008-06-23|1185.32
#2008-06-24|1184.53
#2008-06-25|1169.74
#2008-06-26|1170.98
#2008-06-27|1185.30
#2008-06-30|1194.04
#2008-07-01|1159.51
#2008-07-02|1130.99
#2008-07-03|1104.22
#2008-07-04| .
#2008-07-07|1111.01
#2008-07-08|1075.71
#2008-07-09|1107.22
#2008-07-10|1106.42
#2008-07-11|1097.85
#2008-07-14|1110.99
#2008-07-15|1081.73
#2008-07-16|1051.30
#2008-07-17|1068.76
#2008-07-18|1050.18
#2008-07-21|1065.91
#2008-07-22|1063.41
#2008-07-23|1048.54
#2008-07-24|1010.39
#2008-07-25|1021.73
#2008-07-28|1044.51
#2008-07-29|1043.67
#2008-07-30|1066.97
#2008-07-31|1074.34
#2008-08-01|1034.97
#2008-08-04|1000.10
#2008-08-05| 990.91
#2008-08-06|1009.17
#2008-08-07|1001.57
#2008-08-08| 964.78
#2008-08-11| 957.27
#2008-08-12| 941.33
#2008-08-13| 940.46
#2008-08-14| 966.05
#2008-08-15| 933.32
#2008-08-18| 938.92
#2008-08-19| 923.23
#2008-08-20| 950.64
#2008-08-21| 970.61
#2008-08-22| 971.03
#2008-08-25| 962.05
#2008-08-26| 952.18
#2008-08-27| 967.99
#2008-08-28| 974.42
#2008-08-29| 977.23
#2008-09-01| .
#2008-09-02| 924.68
#2008-09-03| 899.99
#2008-09-04| 870.62
#2008-09-05| 833.81
#2008-09-08| 855.05
#2008-09-09| 816.69
#2008-09-10| 804.48
#2008-09-11| 802.50
#2008-09-12| 853.34
#2008-09-15| 827.77
#2008-09-16| 790.32
#2008-09-17| 763.13
#2008-09-18| 771.21
#2008-09-19| 842.63
#2008-09-22| 850.06
#2008-09-23| 828.90
#2008-09-24| 814.50
#2008-09-25| 814.33
#2008-09-26| 785.20
#2008-09-29| 715.04
#2008-09-30| 717.12
#2008-10-01| 702.21
#2008-10-02| 649.40
#2008-10-03| 672.84
#2008-10-06| 592.75
#2008-10-07| 603.22
#2008-10-08| 554.18
#2008-10-09| 568.50
#2008-10-10| 524.39
#2008-10-13| 580.53
#2008-10-14| 594.51
#2008-10-15| 526.64
#2008-10-16| 472.90
#2008-10-17| 490.28
#2008-10-20| 506.66
#2008-10-21| 505.38
#2008-10-22| 458.10
#2008-10-23| 447.30
#2008-10-24| 429.19
#2008-10-27| 400.21
#2008-10-28| 406.55
#2008-10-29| 475.73
#2008-10-30| 484.49
#2008-10-31| 501.48
#2008-11-03| 511.98
#2008-11-04| 553.98
#2008-11-05| 534.55
#2008-11-06| 472.67
#2008-11-07| 483.50
#2008-11-10| 510.63
#2008-11-11| 470.39
#2008-11-12| 449.07
#2008-11-13| 443.24
#2008-11-14| 450.04
#2008-11-17| 438.43
#2008-11-18| 435.08
#2008-11-19| 404.60
#2008-11-20| 377.50
#2008-11-21| 379.79
#2008-11-24| 437.54
#2008-11-25| 441.99
#2008-11-26| 450.63
#2008-11-27| .
#2008-11-28| 458.07
#2008-12-01| 413.94
#2008-12-02| 417.28
#2008-12-03| 413.96
#2008-12-04| 415.11
#2008-12-05| 388.21
#2008-12-08| 436.95
#2008-12-09| 446.67
#2008-12-10| 463.32
#2008-12-11| 466.73
#2008-12-12| 458.31
#2008-12-15| 474.06
#2008-12-16| 479.25
#2008-12-17| 504.29
#2008-12-18| 506.08
#2008-12-19| 478.57
#2008-12-22| 467.95
#2008-12-23| 469.30
#2008-12-24| 467.22
#2008-12-25| .
#2008-12-26| 468.14
#2008-12-29| 486.48
#2008-12-30| 493.13
#2008-12-31| 489.07
#2009-01-01| .
#2009-01-02| 516.04
#2009-01-05| 513.19
#2009-01-06| 529.29
#2009-01-07| 526.23
#2009-01-08| 520.24
#2009-01-09| 503.93
#2009-01-12| 487.60
#2009-01-13| 475.80
#2009-01-14| 449.25
#2009-01-15| 440.28
#2009-01-16| 460.83
#2009-01-19| .
#2009-01-20| 430.66
#2009-01-21| 431.70
#2009-01-22| 430.07
#2009-01-23| 422.06
#2009-01-26| 451.81
#2009-01-27| 451.64
#2009-01-28| 467.72
#2009-01-29| 457.54
#2009-01-30| 437.48
#2009-02-02| 430.47
#2009-02-03| 441.81
#2009-02-04| 465.92
#2009-02-05| 468.02
#2009-02-06| 493.29
#2009-02-09| 506.09
#2009-02-10| 485.46
#2009-02-11| 481.68
#2009-02-12| 466.64
#2009-02-13| 477.85
#2009-02-16| .
#2009-02-17| 449.45
#2009-02-18| 447.76
#2009-02-19| 456.62
#2009-02-20| 435.44
#2009-02-23| 433.78
#2009-02-24| 426.44
#2009-02-25| 423.38
#2009-02-26| 433.21
#2009-02-27| 421.69
#2009-03-02| 397.84
#2009-03-03| 392.72
#2009-03-04| 424.97
#2009-03-05| 402.89
#2009-03-06| 407.91
#2009-03-09| 405.41
#2009-03-10| 433.61
#2009-03-11| 442.86
#2009-03-12| 441.18
#2009-03-13| 443.91
#2009-03-16| 452.84
#2009-03-17| 434.80
#2009-03-18| 432.84
#2009-03-19| 472.96
#2009-03-20| 482.60
#2009-03-23| 501.02
#2009-03-24| 496.24
#2009-03-25| 492.93
#2009-03-26| 498.46
#2009-03-27| 482.57
#2009-03-30| 453.55
#2009-03-31| 469.03
#2009-04-01| 475.79
#2009-04-02| 513.07
#2009-04-03| 509.70
#2009-04-06| 496.49
#2009-04-07| 487.74
#2009-04-08| 490.94
#2009-04-09| 513.03
#2009-04-10| .
#2009-04-13| 517.60
#2009-04-14| 528.50
#2009-04-15| 520.59
#2009-04-16| 526.85
#2009-04-17| 522.25
#2009-04-20| 493.63
#2009-04-21| 497.37
#2009-04-22| 511.13
#2009-04-23| 511.91
#2009-04-24| 535.56
#2009-04-27| 529.88
#2009-04-28| 514.23
#2009-04-29| 527.21
#2009-04-30| 538.18
#2009-05-01| 542.30
#2009-05-04| 562.81
#2009-05-05| 569.05
#2009-05-06| 578.51
#2009-05-07| 579.54
#2009-05-08| 593.53
#2009-05-11| 591.85
#2009-05-12| 586.94
#2009-05-13| 558.78
#2009-05-14| 559.46
#2009-05-15| 570.11
#2009-05-18| 573.92
#2009-05-19| 596.79
#2009-05-20| 624.65
#2009-05-21| 600.76
#2009-05-22| 617.49
#2009-05-25| .
#2009-05-26| 620.63
#2009-05-27| 623.09
#2009-05-28| 622.67
#2009-05-29| 641.97
#2009-06-01| 676.38
#2009-06-02| 686.20
#2009-06-03| 660.21
#2009-06-04| 647.95
#2009-06-05| 656.22
#2009-06-08| 634.71
#2009-06-09| 646.73
#2009-06-10| 664.09
#2009-06-11| 671.60
#2009-06-12| 662.04
#2009-06-15| 630.66
#2009-06-16| 631.92
#2009-06-17| 597.51
#2009-06-18| 599.48
#2009-06-19| 608.27
#2009-06-22| 582.27
#2009-06-23| 581.25
#2009-06-24| 609.97
#2009-06-25| 596.84
#2009-06-26| 605.55
#2009-06-29| 615.51
#2009-06-30| 603.84
#2009-07-01| 623.37
#2009-07-02| 595.14
#2009-07-03| .
#2009-07-06| 565.67
#2009-07-07| 570.22
#2009-07-08| 558.13
#2009-07-09| 568.77
#2009-07-10| 558.27
#2009-07-13| 567.66
#2009-07-14| 583.54
#2009-07-15| 611.00
#2009-07-16| 614.52
#2009-07-17| 619.73
#2009-07-20| 638.07
#2009-07-21| 649.75
#2009-07-22| 650.54
#2009-07-23| 675.10
#2009-07-24| 667.48
#2009-07-27| 674.48
#2009-07-28| 656.05
#2009-07-29| 654.06
#2009-07-30| 677.63
#2009-07-31| 686.10
#2009-08-03| 725.43
#2009-08-04| 716.71
#2009-08-05| 709.60
#2009-08-06| 705.55
#2009-08-07| 701.46
#2009-08-10| 688.58
#2009-08-11| 669.65
#2009-08-12| 679.48
#2009-08-13| 700.08
#2009-08-14| 684.88
#2009-08-17| 657.11
#2009-08-18| 669.28
#2009-08-19| 674.65
#2009-08-20| 688.76
#2009-08-21| 706.32
#2009-08-24| 721.05
#2009-08-25| 719.95
#2009-08-26| 698.51
#2009-08-27| 688.84
#2009-08-28| 708.66
#2009-08-31| 700.98
#2009-09-01| 684.72
#2009-09-02| 676.65
#2009-09-03| 684.81
#2009-09-04| 695.56
#2009-09-07| .
#2009-09-08| 736.55
#2009-09-09| 742.53
#2009-09-10| 739.67
#2009-09-11| 756.95
#2009-09-14| 753.71
#2009-09-15| 757.57
#2009-09-16| 780.37
#2009-09-17| 785.43
#2009-09-18| 774.76
#2009-09-21| 754.13
#2009-09-22| 768.00
#2009-09-23| 763.14
#2009-09-24| 743.57
#2009-09-25| 734.54
#2009-09-28| 750.25
#2009-09-29| 744.03
#2009-09-30| 740.60
#2009-10-01| 717.99
#2009-10-02| 703.55
#2009-10-05| 717.10
#2009-10-06| 752.80
#2009-10-07| 750.35
#2009-10-08| 775.00
#2009-10-09| 769.35
#2009-10-12| 780.15
#2009-10-13| 773.99
#2009-10-14| 809.34
#2009-10-15| 807.66
#2009-10-16| 797.71
#2009-10-19| 816.87
#2009-10-20| 810.59
#2009-10-21| 817.98
#2009-10-22| 806.57
#2009-10-23| 809.20
#2009-10-26| 798.47
#2009-10-27| 780.13
#2009-10-28| 746.31
#2009-10-29| 771.54
#2009-10-30| 743.45
#2009-11-02| 754.42
#2009-11-03| 742.37
#2009-11-04| 773.07
#2009-11-05| 781.00
#2009-11-06| 784.88
#2009-11-09| 817.36
#2009-11-10| 811.67
#2009-11-11| 824.22
#2009-11-12| 820.88
#2009-11-13| 824.77
#2009-11-16| 856.62
#2009-11-17| 845.94
#2009-11-18| 856.05
#2009-11-19| 828.68
#2009-11-20| 826.11
#2009-11-23| 857.72
#2009-11-24| 849.03
#2009-11-25| 861.59
#2009-11-26| .
#2009-11-27| 836.23
#2009-11-30| 831.11
#2009-12-01| 866.24
#2009-12-02| 880.05
#2009-12-03| 870.91
#2009-12-04| 858.86
#2009-12-07| 855.19
#2009-12-08| 831.18
#2009-12-09| 830.69
#2009-12-10| 835.22
#2009-12-11| 845.07
#2009-12-14| 854.40
#2009-12-15| 849.46
#2009-12-16| 861.93
#2009-12-17| 835.64
#2009-12-18| 830.98
#2009-12-21| 844.15
#2009-12-22| 838.74
#2009-12-23| 851.54
#2009-12-24| 857.46
#2009-12-25| .
#2009-12-28| 865.52
#2009-12-29| 871.38
#2009-12-30| 862.45
#2009-12-31| 869.61
#2010-01-01| .
#2010-01-04| 893.07
#2010-01-05| 894.06
#2010-01-06| 900.14
#2010-01-07| 895.25
#2010-01-08| 899.71
#2010-01-11| 910.25
#2010-01-12| 891.18
#2010-01-13| 893.23
#2010-01-14| 901.89
#2010-01-15| 883.43
#2010-01-18| .
#2010-01-19| 898.10
#2010-01-20| 861.88
#2010-01-21| 833.98
#2010-01-22| 831.36
#2010-01-25| 824.96
#2010-01-26| 815.16
#2010-01-27| 808.98
#2010-01-28| 790.40
#2010-01-29| 797.95
#2010-02-01| 804.76
#2010-02-02| 824.05
#2010-02-03| 816.21
#2010-02-04| 777.52
#2010-02-05| 755.88
#2010-02-08| 768.03
#2010-02-09| 779.65
#2010-02-10| 771.45
#2010-02-11| 776.96
#2010-02-12| 775.63
#2010-02-15| .
#2010-02-16| 804.26
#2010-02-17| 811.05
#2010-02-18| 815.69
#2010-02-19| 807.34
#2010-02-22| 810.35
#2010-02-23| 795.20
#2010-02-24| 793.35
#2010-02-25| 771.94
#2010-02-26| 790.45
#2010-03-01| 798.93
#2010-03-02| 813.19
#2010-03-03| 836.95
#2010-03-04| 828.66
#2010-03-05| 849.09
#2010-03-08| 850.37
#2010-03-09| 845.11
#2010-03-10| 857.45
#2010-03-11| 850.05
#2010-03-12| 860.95
#2010-03-15| 843.59
#2010-03-16| 859.82
#2010-03-17| 871.70
#2010-03-18| 861.84
#2010-03-19| 846.27
#2010-03-22| 850.59
#2010-03-23| 857.98
#2010-03-24| 849.29
#2010-03-25| 857.08
#2010-03-26| 857.51
#2010-03-29| 871.03
#2010-03-30| 871.19
#2010-03-31| 880.32
#2010-04-01| 901.44
#2010-04-02| .
#2010-04-05| 900.78
#2010-04-06| 903.50
#2010-04-07| 893.96
#2010-04-08| 884.24
#2010-04-09| 901.73
#2010-04-12| 904.90
#2010-04-13| 892.74
#2010-04-14| 907.58
#2010-04-15| 906.54
#2010-04-16| 880.48
#2010-04-19| 868.23
#2010-04-20| 878.11
#2010-04-21| 866.59
#2010-04-22| 853.28
#2010-04-23| 871.80
#2010-04-26| 888.28
#2010-04-27| 858.70
#2010-04-28| 842.09
#2010-04-29| 853.41
#2010-04-30| 841.19
#2010-05-03| 837.52
#2010-05-04| 790.45
#2010-05-05| 778.01
#2010-05-06| 765.62
#2010-05-07| 740.41
#2010-05-10| 799.26
#2010-05-11| 785.83
#2010-05-12| 798.64
#2010-05-13| 801.81
#2010-05-14| 761.60
#2010-05-17| 754.57
#2010-05-18| 765.42
#2010-05-19| 727.99
#2010-05-20| 701.89
#2010-05-21| 719.17
#2010-05-24| 716.40
#2010-05-25| 689.46
#2010-05-26| 721.50
#2010-05-27| 746.55
#2010-05-28| 743.91
#2010-05-31| .
#2010-06-01| 745.86
#2010-06-02| 738.29
#2010-06-03| 743.97
#2010-06-04| 720.44
#2010-06-07| 706.60
#2010-06-08| 706.49
#2010-06-09| 730.45
#2010-06-10| 749.12
#2010-06-11| 744.99
#2010-06-14| 772.40
#2010-06-15| 777.02
#2010-06-16| 779.62
#2010-06-17| 780.68
#2010-06-18| 783.60
#2010-06-21| 805.52
#2010-06-22| 793.38
#2010-06-23| 782.54
#2010-06-24| 772.28
#2010-06-25| 761.19
#2010-06-28| 777.32
#2010-06-29| 735.14
#2010-06-30| 728.30
#2010-07-01| 716.05
#2010-07-02| 726.85
#2010-07-05| .
#2010-07-06| 745.77
#2010-07-07| 745.96
#2010-07-08| 756.10
#2010-07-09| 765.44
#2010-07-12| 759.67
#2010-07-13| 777.87
#2010-07-14| 778.93
#2010-07-15| 775.79
#2010-07-16| 767.92
#2010-07-19| 763.15
#2010-07-20| 768.17
#2010-07-21| 780.28
#2010-07-22| 800.64
#2010-07-23| 806.34
#2010-07-26| 813.56
#2010-07-27| 813.19
#2010-07-28| 812.18
#2010-07-29| 811.08
#2010-07-30| 807.13
#2010-08-02| 846.84
#2010-08-03| 846.04
#2010-08-04| 844.67
#2010-08-05| 848.47
#2010-08-06| 852.01
#2010-08-09| 856.64
#2010-08-10| 833.30
#2010-08-11| 804.65
#2010-08-12| 802.81
#2010-08-13| 797.62
#2010-08-16| 806.03
#2010-08-17| 821.11
#2010-08-18| 814.89
#2010-08-19| 801.87
#2010-08-20| 784.37
#2010-08-23| 785.07
#2010-08-24| 768.00
#2010-08-25| 754.40
#2010-08-26| 773.43
#2010-08-27| 774.90
#2010-08-30| 774.08
#2010-08-31| 779.93
#2010-09-01| 813.70
#2010-09-02| 815.30
#2010-09-03| 824.60
#2010-09-06| .
#2010-09-07| 811.78
#2010-09-08| 825.60
#2010-09-09| 834.26
#2010-09-10| 834.44
#2010-09-13| 853.97
#2010-09-14| 862.68
#2010-09-15| 861.30
#2010-09-16| 861.05
#2010-09-17| 858.75
#2010-09-20| 870.92
#2010-09-21| 866.80
#2010-09-22| 882.42
#2010-09-23| 879.50
#2010-09-24| 896.75
#2010-09-27| 894.50
#2010-09-28| 901.76
#2010-09-29| 899.81
#2010-09-30| 896.00
#2010-10-01| 907.46
#2010-10-04| 896.01
#2010-10-05| 923.59
#2010-10-06| 943.76
#2010-10-07| 936.90
#2010-10-08| 950.07
#2010-10-11| 948.06
#2010-10-12| 938.78
#2010-10-13| 970.28
#2010-10-14| 985.35
#2010-10-15| 980.34
#2010-10-18| 973.57
#2010-10-19| 944.95
#2010-10-20| 968.15
#2010-10-21| 977.37
#2010-10-22| 967.67
#2010-10-25| 984.98
#2010-10-26| 973.81
#2010-10-27| 953.29
#2010-10-28| 963.76
#2010-10-29| 961.34
#2010-11-01| 968.60
#2010-11-02| 985.02
#2010-11-03| 983.17
#2010-11-04|1029.34
#2010-11-05|1033.75
#2010-11-08|1023.88
#2010-11-09|1042.53
#2010-11-10|1014.05
#2010-11-11|1021.08
#2010-11-12|1007.79
#2010-11-15|1010.43
#2010-11-16| 970.30
#2010-11-17| 975.61
#2010-11-18| 998.55
#2010-11-19| 997.58
#2010-11-22| 989.67
#2010-11-23| 964.54
#2010-11-24| 979.87
#2010-11-25| .
#2010-11-26| 969.53
#2010-11-29| 942.45
#2010-11-30| 944.87
#2010-12-01| 972.60
#2010-12-02|1000.63
#2010-12-03|1017.44
#2010-12-06|1023.78
#2010-12-07|1039.87
#2010-12-08|1023.03
#2010-12-09|1018.92
#2010-12-10|1024.07
#2010-12-13|1042.63
#2010-12-14|1040.90
#2010-12-15|1039.10
#2010-12-16|1031.54
#2010-12-17|1026.90
#2010-12-20|1029.79
#2010-12-21|1048.80
#2010-12-22|1048.55
#2010-12-23|1044.63
#2010-12-24| .
#2010-12-27|1045.38
#2010-12-28|1045.58
#2010-12-29|1057.25
#2010-12-30|1056.77
#2010-12-31|1061.34
#2011-01-03|1059.44
#2011-01-04|1055.09
#2011-01-05|1035.52
#2011-01-06|1030.34
#2011-01-07|1024.68
#2011-01-10|1011.78
#2011-01-11|1026.31
#2011-01-12|1055.25
#2011-01-13|1061.13
#2011-01-14|1050.22
#2011-01-17| .
#2011-01-18|1061.17
#2011-01-19|1049.07
#2011-01-20|1014.44
#2011-01-21|1030.48
#2011-01-24|1037.16
#2011-01-25|1025.87
#2011-01-26|1045.74
#2011-01-27|1047.78
#2011-01-28|1021.49
#2011-01-31|1027.86
#2011-02-01|1054.34
#2011-02-02|1069.32
#2011-02-03|1056.27
#2011-02-04|1056.38
#2011-02-07|1069.25
#2011-02-08|1077.50
#2011-02-09|1070.87
#2011-02-10|1058.92
#2011-02-11|1065.02
#2011-02-14|1073.64
#2011-02-15|1072.19
#2011-02-16|1065.71
#2011-02-17|1068.07
#2011-02-18|1068.97
#2011-02-21| .
#2011-02-22|1056.69
#2011-02-23|1038.62
#2011-02-24|1036.47
#2011-02-25|1049.68
#2011-02-28|1071.22
#2011-03-01|1069.55
#2011-03-02|1073.83
#2011-03-03|1089.57
#2011-03-04|1085.93
#2011-03-07|1080.21
#2011-03-08|1063.52
#2011-03-09|1059.00
#2011-03-10|1024.12
#2011-03-11|1021.60
#2011-03-14|1024.52
#2011-03-15| 997.10
#2011-03-16| 983.44
#2011-03-17|1010.42
#2011-03-18|1023.13
#2011-03-21|1039.65
#2011-03-22|1037.62
#2011-03-23|1044.02
#2011-03-24|1066.39
#2011-03-25|1065.07
#2011-03-28|1060.32
#2011-03-29|1069.25
#2011-03-30|1081.72
#2011-03-31|1087.21
#2011-04-01|1103.61
#2011-04-04|1119.44
#2011-04-05|1117.47
#2011-04-06|1133.01
#2011-04-07|1120.41
#2011-04-08|1144.68
#2011-04-11|1147.95
#2011-04-12|1117.17
#2011-04-13|1123.19
#2011-04-14|1114.75
#2011-04-15|1114.15
#2011-04-18|1075.97
#2011-04-19|1091.08
#2011-04-20|1136.16
#2011-04-21|1152.88
#2011-04-22| .
#2011-04-25|1149.32
#2011-04-26|1154.62
#2011-04-27|1151.70
#2011-04-28|1168.69
#2011-04-29|1178.35
#2011-05-02|1182.84
#2011-05-03|1160.86
#2011-05-04|1133.26
#2011-05-05|1108.90
#2011-05-06|1125.42
#2011-05-09|1103.92
#2011-05-10|1125.98
#2011-05-11|1108.53
#2011-05-12|1083.79
#2011-05-13|1080.52
#2011-05-16|1090.00
#2011-05-17|1066.05
#2011-05-18|1081.61
#2011-05-19|1084.65
#2011-05-20|1073.86
#2011-05-23|1044.46
#2011-05-24|1063.42
#2011-05-25|1064.97
#2011-05-26|1067.26
#2011-05-27|1092.60
#2011-05-30| .
#2011-05-31|1115.84
#2011-06-01|1110.41
#2011-06-02|1088.00
#2011-06-03|1090.15
#2011-06-06|1094.53
#2011-06-07|1103.00
#2011-06-08|1083.54
#2011-06-09|1094.71
#2011-06-10|1069.09
#2011-06-13|1071.42
#2011-06-14|1086.64
#2011-06-15|1062.87
#2011-06-16|1046.91
#2011-06-17|1054.26
#2011-06-20|1050.32
#2011-06-21|1076.53
#2011-06-22|1082.12
#2011-06-23|1037.80
#2011-06-24|1045.08
#2011-06-27|1048.34
#2011-06-28|1066.54
#2011-06-29|1091.80
#2011-06-30|1109.66
#2011-07-01|1114.27
#2011-07-04| .
#2011-07-05|1117.45
#2011-07-06|1111.73
#2011-07-07|1130.08
#2011-07-08|1112.15
#2011-07-11|1079.84
#2011-07-12|1072.36
#2011-07-13|1099.57
#2011-07-14|1089.74
#2011-07-15|1084.97
#2011-07-18|1063.56
#2011-07-19|1082.33
#2011-07-20|1086.44
#2011-07-21|1102.16
#2011-07-22|1105.31
#2011-07-25|1107.41
#2011-07-26|1113.26
#2011-07-27|1097.33
#2011-07-28|1078.39
#2011-07-29|1076.68
#2011-08-01|1054.19
#2011-08-02|1030.85
#2011-08-03|1008.90
#2011-08-04| 955.07
#2011-08-05| 931.15
#2011-08-08| 880.97
#2011-08-09| 894.35
#2011-08-10| 870.26
#2011-08-11| 903.73
#2011-08-12| 925.61
#2011-08-15| 945.77
#2011-08-16| 939.19
#2011-08-17| 945.45
#2011-08-18| 886.21
#2011-08-19| 875.42
#2011-08-22| 873.73
#2011-08-23| 877.46
#2011-08-24| 894.84
#2011-08-25| 881.28
#2011-08-26| 882.25
#2011-08-29| 907.43
#2011-08-30| 917.08
#2011-08-31| 947.31
#2011-09-01| 933.67
#2011-09-02| 907.91
#2011-09-05| .
#2011-09-06| 857.10
#2011-09-07| 887.02
#2011-09-08| 894.29
#2011-09-09| 853.52
#2011-09-12| 831.55
#2011-09-13| 840.55
#2011-09-14| 848.95
#2011-09-15| 873.22
#2011-09-16| 871.75
#2011-09-19| 835.19
#2011-09-20| 854.96
#2011-09-21| 830.64
#2011-09-22| 763.17
#2011-09-23| 760.44
#2011-09-26| 764.66
#2011-09-27| 816.27
#2011-09-28| 797.07
#2011-09-29| 792.06
#2011-09-30| 766.39
#2011-10-03| 745.34
#2011-10-04| 718.85
#2011-10-05| 751.27
#2011-10-06| 788.01
#2011-10-07| 799.93
#2011-10-10| 828.87
#2011-10-11| 827.39
#2011-10-12| 855.82
#2011-10-13| 837.29
#2011-10-14| 856.06
#2011-10-17| 839.81
#2011-10-18| 828.73
#2011-10-19| 833.26
#2011-10-20| 806.97
#2011-10-21| 844.88
#2011-10-24| 873.17
#2011-10-25| 868.04
#2011-10-26| 861.05
#2011-10-27| 927.88
#2011-10-28| 936.74
#2011-10-31| 891.25
#2011-11-01| 841.72
#2011-11-02| 868.24
#2011-11-03| 887.12
#2011-11-04| 878.62
#2011-11-07| 878.67
#2011-11-08| 890.52
#2011-11-09| 860.51
#2011-11-10| 854.37
#2011-11-11| 882.25
#2011-11-14| 864.86
#2011-11-15| 855.41
#2011-11-16| 852.42
#2011-11-17| 835.89
#2011-11-18| 821.21
#2011-11-21| 780.22
#2011-11-22| 779.41
#2011-11-23| 763.27
#2011-11-24| .
#2011-11-25| 766.04
#2011-11-28| 800.89
#2011-11-29| 804.70
#2011-11-30| 856.74
#2011-12-01| 845.97
#2011-12-02| 853.56
#2011-12-05| 863.93
#2011-12-06| 851.32
#2011-12-07| 849.28
#2011-12-08| 826.84
#2011-12-09| 835.84
#2011-12-12| 802.12
#2011-12-13| 800.65
#2011-12-14| 771.51
#2011-12-15| 779.64
#2011-12-16| 786.44
#2011-12-19| 779.34
#2011-12-20| 806.75
#2011-12-21| 801.12
#2011-12-22| 811.54
#2011-12-23| 814.97
#2011-12-26| .
#2011-12-27| 818.53
#2011-12-28| 800.21
#2011-12-29| 805.74
#2011-12-30| 817.28
#2012-01-02| .
#2012-01-03| 859.20
#2012-01-04| 850.57
#2012-01-05| 838.25
#2012-01-06| 833.97
#2012-01-09| 830.64
#2012-01-10| 858.91
#2012-01-11| 852.37
#2012-01-12| 865.67
#2012-01-13| 855.82
#2012-01-16| .
#2012-01-17| 881.45
#2012-01-18| 889.57
#2012-01-19| 899.63
#2012-01-20| 895.09
#2012-01-23| 909.44
#2012-01-24| 900.51
#2012-01-25| 895.26
#2012-01-26| 932.02
#2012-01-27| 922.28
#2012-01-30| 909.03
#2012-01-31| 910.19
#2012-02-01| 939.84
#2012-02-02| 951.88
#2012-02-03| 961.54
#2012-02-06| 955.18
#2012-02-07| 954.40
#2012-02-08| 952.11
#2012-02-09| 957.87
#2012-02-10| 932.10
#2012-02-13| 944.02
#2012-02-14| 931.36
#2012-02-15| 928.79
#2012-02-16| 924.62
#2012-02-17| 937.50
#2012-02-20| .
#2012-02-21| 956.76
#2012-02-22| 948.18
#2012-02-23| 954.16
#2012-02-24| 966.46
#2012-02-27| 962.25
#2012-02-28| 970.52
#2012-02-29| 962.45
#2012-03-01| 966.60
#2012-03-02| 953.75
#2012-03-05| 935.61
#2012-03-06| 898.01
#2012-03-07| 904.70
#2012-03-08| 931.78
#2012-03-09| 931.19
#2012-03-12| 928.09
#2012-03-13| 942.83
#2012-03-14| 929.57
#2012-03-15| 938.47
#2012-03-16| 948.81
#2012-03-19| 951.87
#2012-03-20| 930.91
#2012-03-21| 929.32
#2012-03-22| 910.28
#2012-03-23| 919.12
#2012-03-26| 932.05
#2012-03-27| 932.04
#2012-03-28| 909.55
#2012-03-29| 903.88
#2012-03-30| 919.42
#2012-04-02| 936.50
#2012-04-03| 931.32
#2012-04-04| 890.73
#2012-04-05| 896.32
#2012-04-06| .
#2012-04-09| 895.76
#2012-04-10| 869.59
#2012-04-11| 881.75
#2012-04-12| 904.45
#2012-04-13| 885.48
#2012-04-16| 887.73
#2012-04-17| 912.12
#2012-04-18| 908.19
#2012-04-19| 908.06
#2012-04-20| 920.02
#2012-04-23| 884.94
#2012-04-24| 896.59
#2012-04-25| 914.11
#2012-04-26| 920.38
#2012-04-27| 933.40
#2012-04-30| 921.86
#2012-05-01| 928.35
#2012-05-02| 918.04
#2012-05-03| 912.97
#2012-05-04| 883.95
#2012-05-07| 881.89
#2012-05-08| 857.08
#2012-05-09| 858.16
#2012-05-10| 865.30
#2012-05-11| 863.83
#2012-05-14| 836.06
#2012-05-15| 822.20
#2012-05-16| 817.82
#2012-05-17| 805.31
#2012-05-18| 797.69
#2012-05-21| 809.11
#2012-05-22| 825.86
#2012-05-23| 790.16
#2012-05-24| 799.30
#2012-05-25| 791.24
#2012-05-28| .
#2012-05-29| 815.50
#2012-05-30| 787.12
#2012-05-31| 780.44
#2012-06-01| 764.34
#2012-06-04| 765.59
#2012-06-05| 765.83
#2012-06-06| 794.60
#2012-06-07| 812.99
#2012-06-08| 794.53
#2012-06-11| 798.84
#2012-06-12| 802.84
#2012-06-13| 805.72
#2012-06-14| 800.80
#2012-06-15| 814.39
#2012-06-18| 816.22
#2012-06-19| 836.78
#2012-06-20| 840.73
#2012-06-21| 820.05
#2012-06-22| 796.49
#2012-06-25| 779.96
#2012-06-26| 784.49
#2012-06-27| 787.04
#2012-06-28| 778.66
#2012-06-29| 821.20
#2012-07-02| 823.12
#2012-07-03| 840.01
#2012-07-04| .
#2012-07-05| 828.71
#2012-07-06| 812.78
#2012-07-09| 803.85
#2012-07-10| 806.22
#2012-07-11| 804.18
#2012-07-12| 787.62
#2012-07-13| 809.49
#2012-07-16| 808.15
#2012-07-17| 804.94
#2012-07-18| 817.66
#2012-07-19| 829.98
#2012-07-20| 813.20
#2012-07-23| 784.81
#2012-07-24| 781.37
#2012-07-25| 784.24
#2012-07-26| 814.04
#2012-07-27| 831.43
#2012-07-30| 836.43
#2012-07-31| 833.85
#2012-08-01| 836.00
#2012-08-02| 811.57
#2012-08-03| 844.78
#2012-08-06| 854.51
#2012-08-07| 864.78
#2012-08-08| 867.00
#2012-08-09| 869.26
#2012-08-10| 868.62
#2012-08-13| 864.03
#2012-08-14| 867.28
#2012-08-15| 857.30
#2012-08-16| 867.57
#2012-08-17| 864.73
#2012-08-20| 861.24
#2012-08-21| 881.05
#2012-08-22| 866.15
#2012-08-23| 872.48
#2012-08-24| 865.42
#2012-08-27| 868.58
#2012-08-28| 864.25
#2012-08-29| 856.74
#2012-08-30| 837.16
#2012-08-31| 848.95
#2012-09-03| .
#2012-09-04| 844.52
#2012-09-05| 848.78
#2012-09-06| 880.35
#2012-09-07| 906.12
#2012-09-10| 907.75
#2012-09-11| 913.25
#2012-09-12| 912.70
#2012-09-13| 911.32
#2012-09-14| 961.06
#2012-09-17| 956.62
#2012-09-18| 947.13
#2012-09-19| 950.52
#2012-09-20| 937.53
#2012-09-21| 940.89
#2012-09-24| 928.19
#2012-09-25| 932.35
#2012-09-26| 904.99
#2012-09-27| 915.16
#2012-09-28| 909.53
#2012-10-01| 929.27
#2012-10-02| 921.36
#2012-10-03| 913.51
#2012-10-04| 913.06
#2012-10-05| 927.91
#2012-10-08| 912.00
#2012-10-09| 908.63
#2012-10-10| 902.98
#2012-10-11| 916.79
#2012-10-12| 909.19
#2012-10-15| 903.93
#2012-10-16| 924.21
#2012-10-17| 944.20
#2012-10-18| 945.29
#2012-10-19| 931.95
#2012-10-22| 929.88
#2012-10-23| 899.95
#2012-10-24| 907.67
#2012-10-25| 909.74
#2012-10-26| 911.97
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 914.75
#2012-11-01| 924.81
#2012-11-02| 921.96
#2012-11-05| 911.55
#2012-11-06| 918.94
#2012-11-07| 902.30
#2012-11-08| 897.24
#2012-11-09| 893.86
#2012-11-12| 890.71
#2012-11-13| 890.44
#2012-11-14| 877.66
#2012-11-15| 871.65
#2012-11-16| 859.26
#2012-11-19| 887.63
#2012-11-20| 892.67
#2012-11-21| 890.21
#2012-11-22| .
#2012-11-23| 914.07
#2012-11-26| 913.08
#2012-11-27| 912.27
#2012-11-28| 908.60
#2012-11-29| 928.19
#2012-11-30| 927.58
#2012-12-03| 936.62
#2012-12-04| 936.94
#2012-12-05| 942.96
#2012-12-06| 955.43
#2012-12-07| 952.92
#2012-12-10| 955.11
#2012-12-11| 965.37
#2012-12-12| 976.83
#2012-12-13| 981.72
#2012-12-14| 987.05
#2012-12-17| 995.74
#2012-12-18|1008.03
#2012-12-19|1011.34
#2012-12-20|1009.25
#2012-12-21| 998.71
#2012-12-24| 999.09
#2012-12-25| 999.18
#2012-12-26|1000.82
#2012-12-27|1006.91
#2012-12-28|1001.96
#2012-12-31|1001.28
#2013-01-01|1001.59
#2013-01-02|1031.06
#2013-01-03|1020.50
#2013-01-04|1011.55
#2013-01-07|1007.15
#2013-01-08|1000.95
#2013-01-09|1003.13
#2013-01-10|1009.60
#2013-01-11|1010.05
#2013-01-14|1010.33
#2013-01-15|1006.36
#2013-01-16|1001.18
#2013-01-17|1006.79
#2013-01-18|1001.68
#2013-01-21|1010.81
#2013-01-22|1007.17
#2013-01-23|1007.42
#2013-01-24|1016.04
#2013-01-25|1024.81
#2013-01-28|1016.24
#2013-01-29|1022.79
#2013-01-30|1019.85
#2013-01-31|1018.28
#2013-02-01|1039.85
#2013-02-04|1015.21
#2013-02-05|1014.28
#2013-02-06|1009.35
#2013-02-07|1002.47
#2013-02-08|1008.91
#2013-02-11|1001.92
#2013-02-12|1004.66
#2013-02-13|1015.78
#2013-02-14|1004.60
#2013-02-15|1000.59
#2013-02-18| 994.48
#2013-02-19|1006.75
#2013-02-20| 995.05
#2013-02-21| 965.44
#2013-02-22| 971.62
#2013-02-25| 980.20
#2013-02-26| 960.77
#2013-02-27| 969.64
#2013-02-28| 973.42
#2013-03-01| 954.14
#2013-03-04| 946.36
#2013-03-05| 970.01
#2013-03-06| 966.23
#2013-03-07| 971.25
#2013-03-08| 965.96
#2013-03-11| 969.61
#2013-03-12| 971.83
#2013-03-13| 964.56
#2013-03-14| 971.64
#2013-03-15| 975.29
#2013-03-18| 963.80
#2013-03-19| 944.92
#2013-03-20| 951.09
#2013-03-21| 940.97
#2013-03-22| 938.19
#2013-03-25| 925.40
#2013-03-26| 928.86
#2013-03-27| 919.43
#2013-03-28| 924.34
#2013-03-29| 924.43
#2013-04-01| 925.23
#2013-04-02| 928.33
#2013-04-03| 918.83
#2013-04-04| 912.88
#2013-04-05| 907.54
#2013-04-08| 909.36
#2013-04-09| 924.01
#2013-04-10| 936.06
#2013-04-11| 938.45
#2013-04-12| 921.76
#2013-04-15| 900.78
#2013-04-16| 903.77
#2013-04-17| 875.39
#2013-04-18| 880.06
#2013-04-19| 886.10
#2013-04-22| 879.95
#2013-04-23| 892.66
#2013-04-24| 904.90
#2013-04-25| 919.62
#2013-04-26| 919.32
#2013-04-29| 926.37
#2013-04-30| 926.12
#2013-05-01| 925.17
#2013-05-02| 921.57
#2013-05-03| 942.88
#2013-05-06| 940.00
#2013-05-07| 947.84
#2013-05-08| 959.49
#2013-05-09| 956.21
#2013-05-10| 942.29
#2013-05-13| 940.49
#2013-05-14| 937.24
#2013-05-15| 926.41
#2013-05-16| 929.40
#2013-05-17| 925.88
#2013-05-20| 925.32
#2013-05-21| 936.29
#2013-05-22| 941.55
#2013-05-23| 922.36
#2013-05-24| 922.45
#2013-05-27| 925.33
#2013-05-28| 927.96
#2013-05-29| 925.42
#2013-05-30| 937.70
#2013-05-31| 925.02
#2013-06-03| 928.53
#2013-06-04| 928.11
#2013-06-05| 913.21
#2013-06-06| 909.26
#2013-06-07| 923.19
#2013-06-10| 919.06
#2013-06-11| 909.46
#2013-06-12| 911.13
#2013-06-13| 910.74
#2013-06-14| 920.22
#2013-06-17| 924.11
#2013-06-18| 926.43
#2013-06-19| 923.63
#2013-06-20| 874.68
#2013-06-21| 862.02
#2013-06-24| 840.25
#2013-06-25| 850.39
#2013-06-26| 850.54
#2013-06-27| 852.77
#2013-06-28| 851.48
#2013-07-01| 861.96
#2013-07-02| 858.23
#2013-07-03| 845.76
#2013-07-04| 859.60
#2013-07-05| 829.90
#2013-07-08| 844.98
#2013-07-09| 853.76
#2013-07-10| 855.32
#2013-07-11| 886.78
#2013-07-12| 884.77
#2013-07-15| 885.64
#2013-07-16| 890.62
#2013-07-17| 897.54
#2013-07-18| 901.06
#2013-07-19| 902.04
#2013-07-22| 906.72
#2013-07-23| 913.83
#2013-07-24| 913.69
#2013-07-25| 898.51
#2013-07-26| 898.64
#2013-07-29| 902.42
#2013-07-30| 900.43
#2013-07-31| 899.26
#2013-08-01| 912.28
#2013-08-02| 916.34
#2013-08-05| 913.46
#2013-08-06| 903.77
#2013-08-07| 899.30
#2013-08-08| 914.87
#2013-08-09| 929.61
#2013-08-12| 934.57
#2013-08-13| 943.43
#2013-08-14| 947.44
#2013-08-15| 937.72
#2013-08-16| 950.70
#2013-08-19| 945.45
#2013-08-20| 942.91
#2013-08-21| 936.50
#2013-08-22| 946.97
#2013-08-23| 956.26
#2013-08-26| 955.03
#2013-08-27| 939.19
#2013-08-28| 926.77
#2013-08-29| 918.95
#2013-08-30| 909.34
#2013-09-02| 929.89
#2013-09-03| 927.79
#2013-09-04| 935.26
#2013-09-05| 930.68
#2013-09-06| 936.37
#2013-09-09| 944.38
#2013-09-10| 964.56
#2013-09-11| 968.63
#2013-09-12| 966.30
#2013-09-13| 959.86
#2013-09-16| 978.38
#2013-09-17| 972.05
#2013-09-18| 973.44
#2013-09-19| 997.82
#2013-09-20| 986.68
#2013-09-23| 983.51
#2013-09-24| 979.81
#2013-09-25| 984.45
#2013-09-26| 982.84
#2013-09-27| 978.70
#2013-09-30| 971.44
#2013-10-01| 969.43
#2013-10-02| 970.83
#2013-10-03| 965.27
#2013-10-04| 962.75
#2013-10-07| 956.53
#2013-10-08| 950.98
#2013-10-09| 936.85
#2013-10-10| 952.66
#2013-10-11| 962.88
#2013-10-14| 966.78
#2013-10-15| 974.88
#2013-10-16| 976.56
#2013-10-17| 988.14
#2013-10-18| 997.10
#2013-10-21| 999.52
#2013-10-22|1015.66
#2013-10-23|1011.84
#2013-10-24|1013.65
#2013-10-25|1016.72
#2013-10-28|1016.84
#2013-10-29|1015.95
#2013-10-30|1017.68
#2013-10-31|1001.98
#2013-11-01| 989.52
#2013-11-04|1002.83
#2013-11-05|1007.71
#2013-11-06|1013.77
#2013-11-07|1003.44
#2013-11-08| 998.46
#2013-11-11|1000.98
#2013-11-12| 995.49
#2013-11-13| 984.84
#2013-11-14| 999.28
#2013-11-15|1005.39
#2013-11-18|1010.82
#2013-11-19|1005.41
#2013-11-20|1004.79
#2013-11-21| 997.23
#2013-11-22| 995.63
#2013-11-25| 995.98
#2013-11-26| 990.19
#2013-11-27| 997.38
#2013-11-28|1009.81
#2013-11-29|1013.07
#2013-12-02|1003.96
#2013-12-03| 989.63
#2013-12-04| 983.29
#2013-12-05| 984.76
#2013-12-06| 993.59
#2013-12-09| 997.26
#2013-12-10| 993.47
#2013-12-11| 986.44
#2013-12-12| 973.34
#2013-12-13| 972.32
#2013-12-16| 986.23
#2013-12-17| 981.23
#2013-12-18| 990.91
#2013-12-19| 993.86
#2013-12-20| 997.95
#2013-12-23|1009.45
#2013-12-24|1008.92
#2013-12-25|1008.82
#2013-12-26|1010.52
#2013-12-27|1031.74
#2013-12-30|1034.19
#2013-12-31|1033.14
#2014-01-01|1033.22
#2014-01-02|1014.76
#2014-01-03|1016.91
#2014-01-06|1007.62
#2014-01-07|1007.11
#2014-01-08|1004.53
#2014-01-09| 988.21
#2014-01-10|1000.00
#2014-01-13|1001.58
#2014-01-14|1003.13
#2014-01-15|1010.61
#2014-01-16|1022.74
#2014-01-17|1030.72
#2014-01-20|1031.80
#2014-01-21|1025.31
#2014-01-22|1029.23
#2014-01-23|1028.97
#2014-01-24|1001.30
#2014-01-27| 992.20
#2014-01-28|1001.74
#2014-01-29|1001.81
#2014-01-30| 997.51
#2014-01-31| 988.95
#2014-02-03| 978.27
#2014-02-04| 972.88
#2014-02-05| 975.07
#2014-02-06| 993.47
#2014-02-07|1004.40
#2014-02-10|1009.14
#2014-02-11|1033.43
#2014-02-12|1038.15
#2014-02-13|1043.77
#2014-02-14|1057.27
#2014-02-17|1062.85
#2014-02-18|1066.30
#2014-02-19|1070.99
#2014-02-20|1059.21
#2014-02-21|1062.94
#2014-02-24|1061.77
#2014-02-25|1055.52
#2014-02-26|1046.08
#2014-02-27|1045.94
#2014-02-28|1061.87
#2014-03-03|1032.77
#2014-03-04|1050.64
#2014-03-05|1048.94
#2014-03-06|1060.58
#2014-03-07|1039.25
#2014-03-10|1027.83
#2014-03-11|1025.08
#2014-03-12|1017.89
#2014-03-13|1003.46
#2014-03-14|1003.82
#2014-03-17|1018.20
#2014-03-18|1019.25
#2014-03-19|1012.86
#2014-03-20|1004.68
#2014-03-21|1014.79
#2014-03-24|1002.34
#2014-03-25|1021.76
#2014-03-26|1029.04
#2014-03-27|1026.25
#2014-03-28|1037.71
#2014-03-31|1041.27
#2014-04-01|1044.08
#2014-04-02|1046.68
#2014-04-03|1039.73
#2014-04-04|1050.13
#2014-04-07|1039.21
#2014-04-08|1049.30
#2014-04-09|1047.19
#2014-04-10|1049.85
#2014-04-11|1034.10
#2014-04-14|1039.29
#2014-04-15|1021.77
#2014-04-16|1032.81
#2014-04-17|1038.77
#2014-04-18|1037.42
#2014-04-21|1037.07
#2014-04-22|1050.74
#2014-04-23|1050.80
#2014-04-24|1055.37
#2014-04-25|1049.18
#2014-04-28|1050.45
#2014-04-29|1061.33
#2014-04-30|1069.82
#2014-05-01|1067.59
#2014-05-02|1071.80
#2014-05-05|1069.54
#2014-05-06|1068.40
#2014-05-07|1074.60
#2014-05-08|1079.34
#2014-05-09|1068.90
#2014-05-12|1087.92
#2014-05-13|1086.77
#2014-05-14|1091.33
#2014-05-15|1086.58
#2014-05-16|1078.33
#2014-05-19|1080.56
#2014-05-20|1074.35
#2014-05-21|1075.13
#2014-05-22|1078.53
#2014-05-23|1082.21
#2014-05-26|1089.19
#2014-05-27|1085.75
#2014-05-28|1077.73
#2014-05-29|1081.07
#2014-05-30|1071.59
#2014-06-02|1076.19
#2014-06-03|1071.96
#2014-06-04|1074.87
#2014-06-05|1075.88
#2014-06-06|1084.59
#2014-06-09|1085.24
#2014-06-10|1079.46
#2014-06-11|1076.08
#2014-06-12|1070.75
#2014-06-13|1064.25
#2014-06-16|1066.09
#2014-06-17|1069.39
#2014-06-18|1074.89
#2014-06-19|1086.16
#2014-06-20|1084.50
#2014-06-23|1084.72
#2014-06-24|1086.48
#2014-06-25|1077.14
#2014-06-26|1072.14
#2014-06-27|1073.69
#2014-06-30|1079.72
#2014-07-01|1096.08
#2014-07-02|1098.74
#2014-07-03|1111.09
#2014-07-04|1109.06
#2014-07-07|1100.18
#2014-07-08|1090.94
#2014-07-09|1097.19
#2014-07-10|1077.35
#2014-07-11|1077.47
#2014-07-14|1090.63
#2014-07-15|1083.22
#2014-07-16|1099.54
#2014-07-17|1084.44
#2014-07-18|1083.19
#2014-07-21|1079.21
#2014-07-22|1091.24
#2014-07-23|1095.26
#2014-07-24|1098.23
#2014-07-25|1087.85
#2014-07-28|1088.19
#2014-07-29|1091.73
#2014-07-30|1081.73
#2014-07-31|1061.75
#2014-08-01|1044.24
#2014-08-04|1039.64
#2014-08-05|1040.85
#2014-08-06|1041.15
#2014-08-07|1031.15
#2014-08-08|1033.66
#2014-08-11|1054.14
#2014-08-12|1046.46
#2014-08-13|1049.62
#2014-08-14|1047.96
#2014-08-15|1040.52
#2014-08-18|1053.64
#2014-08-19|1049.01
#2014-08-20|1049.20
#2014-08-21|1051.28
#2014-08-22|1040.88
#2014-08-25|1050.48
#2014-08-26|1058.72
#2014-08-27|1058.46
#2014-08-28|1040.65
#2014-08-29|1044.23
#2014-09-01|1041.70
#2014-09-02|1042.60
#2014-09-03|1052.95
#2014-09-04|1048.11
#2014-09-05|1040.19
#2014-09-08|1034.82
#2014-09-09|1026.87
#2014-09-10|1023.44
#2014-09-11|1023.75
#2014-09-12|1021.59
#2014-09-15|1022.04
#2014-09-16|1017.34
#2014-09-17|1023.50
#2014-09-18|1035.15
#2014-09-19|1026.46
#2014-09-22|1010.00
#2014-09-23|1005.34
#2014-09-24|1011.66
#2014-09-25| 988.28
#2014-09-26| 982.17
#2014-09-29| 974.77
#2014-09-30| 977.74
#2014-10-01| 961.37
#2014-10-02| 945.30
#2014-10-03| 934.31
#2014-10-06| 948.24
#2014-10-07| 942.19
#2014-10-08| 932.31
#2014-10-09| 940.01
#2014-10-10| 911.35
#2014-10-13| 926.15
#2014-10-14| 930.30
#2014-10-15| 909.21
#2014-10-16| 917.58
#2014-10-17| 937.04
#2014-10-20| 927.21
#2014-10-21| 944.08
#2014-10-22| 939.01
#2014-10-23| 942.19
#2014-10-24| 932.18
#2014-10-27| 926.44
#2014-10-28| 945.90
#2014-10-29| 947.34
#2014-10-30| 937.49
#2014-10-31| 942.35
#2014-11-03| 936.11
#2014-11-04| 934.91
#2014-11-05| 940.75
#2014-11-06| 941.11
#2014-11-07| 941.01
#2014-11-10| 946.16
#2014-11-11| 944.18
#2014-11-12| 942.97
#2014-11-13| 944.53
#2014-11-14| 941.34
#2014-11-17| 946.51
#2014-11-18| 958.47
#2014-11-19| 954.19
#2014-11-20| 948.07
#2014-11-21| 972.08
#2014-11-24| 968.22
#2014-11-25| 970.68
#2014-11-26| 977.93
#2014-11-27| 974.02
#2014-11-28| 961.77
#2014-12-01| 958.53
#2014-12-02| 954.81
#2014-12-03| 958.06
#2014-12-04| 952.43
#2014-12-05| 951.35
#2014-12-08| 941.28
#2014-12-09| 933.31
#2014-12-10| 929.62
#2014-12-11| 919.11
#2014-12-12| 899.22
#2014-12-15| 872.45
#2014-12-16| 898.44
#2014-12-17| 897.43
#2014-12-18| 909.84
#2014-12-19| 915.48
#2014-12-22| 918.77
#2014-12-23| 919.25
#2014-12-24| 918.50
#2014-12-25| 918.21
#2014-12-26| 917.58
#2014-12-29| 922.77
#2014-12-30| 915.39
#2014-12-31| 912.77
#2015-01-01| 912.87
#2015-01-02| 901.73
#2015-01-05| 869.64
#2015-01-06| 872.82
#2015-01-07| 868.02
#2015-01-08| 897.72
#2015-01-09| 889.05
#2015-01-12| 889.53
#2015-01-13| 897.02
#2015-01-14| 873.57
#2015-01-15| 880.07
#2015-01-16| 889.20
#2015-01-19| 897.70
#2015-01-20| 902.74
#2015-01-21| 908.98
#2015-01-22| 911.87
#2015-01-23| 906.27
#2015-01-26| 913.87
#2015-01-27| 917.46
#2015-01-28| 921.54
#2015-01-29| 915.22
#2015-01-30| 915.84
#2015-02-02| 928.43
#2015-02-03| 948.54
#2015-02-04| 947.61
#2015-02-05| 954.23
#2015-02-06| 939.65
#2015-02-09| 939.87
#2015-02-10| 936.02
#2015-02-11| 933.65
#2015-02-12| 956.41
#2015-02-13| 974.96
#2015-02-16| 974.47
#2015-02-17| 968.97
#2015-02-18| 973.65
#2015-02-19| 972.59
#2015-02-20| 975.55
#2015-02-23| 971.84
#2015-02-24| 985.80
#2015-02-25| 987.17
#2015-02-26| 988.00
#2015-02-27| 986.73
#2015-03-02| 980.15
#2015-03-03| 972.13
#2015-03-04| 959.34
#2015-03-05| 966.02
#2015-03-06| 950.93
#2015-03-09| 954.10
#2015-03-10| 931.17
#2015-03-11| 936.40
#2015-03-12| 939.70
#2015-03-13| 926.77
#2015-03-16| 943.74
#2015-03-17| 940.95
#2015-03-18| 941.05
#2015-03-19| 943.58
#2015-03-20| 973.64
#2015-03-23| 980.78
#2015-03-24| 978.92
#2015-03-25| 978.90
#2015-03-26| 964.37
#2015-03-27| 957.18
#2015-03-30| 967.14
#2015-03-31| 948.51
#2015-04-01| 952.56
#2015-04-02| 954.78
#2015-04-03| 962.88
#2015-04-06| 967.17
#2015-04-07| 974.84
#2015-04-08| 966.69
#2015-04-09| 965.37
#2015-04-10| 972.53
#2015-04-13| 962.15
#2015-04-14| 975.97
#2015-04-15| 974.71
#2015-04-16| 968.23
#2015-04-17| 950.79
#2015-04-20| 964.46
#2015-04-21| 966.98
#2015-04-22| 962.96
#2015-04-23| 968.86
#2015-04-24| 981.97
#2015-04-27| 997.04
#2015-04-28| 993.78
#2015-04-29| 981.93
#2015-04-30| 981.07
#2015-05-01| 984.90
#2015-05-04| 992.46
#2015-05-05| 983.95
#2015-05-06| 991.21
#2015-05-07| 976.22
#2015-05-08|1007.65
#2015-05-11|1005.09
#2015-05-12|1002.14
#2015-05-13|1007.76
#2015-05-14|1016.84
#2015-05-15|1016.23
#2015-05-18|1013.56
#2015-05-19|1000.55
#2015-05-20|1002.08
#2015-05-21|1007.01
#2015-05-22| 998.01
#2015-05-25| 993.09
#2015-05-26| 973.16
#2015-05-27| 981.41
#2015-05-28| 977.54
#2015-05-29| 964.86
#2015-06-01| 957.47
#2015-06-02| 972.24
#2015-06-03| 983.35
#2015-06-04| 970.47
#2015-06-05| 947.42
#2015-06-08| 941.77
#2015-06-09| 945.20
#2015-06-10| 973.36
#2015-06-11| 969.49
#2015-06-12| 962.17
#2015-06-15| 946.97
#2015-06-16| 948.96
#2015-06-17| 944.72
#2015-06-18| 970.35
#2015-06-19| 961.31
#2015-06-22| 988.10
#2015-06-23| 979.65
#2015-06-24| 975.50
#2015-06-25| 969.88
#2015-06-26| 965.05
#2015-06-29| 942.47
#2015-06-30| 924.94
#2015-07-01| 930.35
#2015-07-02| 927.01
#2015-07-03| 923.13
#2015-07-06| 907.40
#2015-07-07| 872.81
#2015-07-08| 884.09
#2015-07-09| 901.03
#2015-07-10| 932.14
#2015-07-13| 938.45
#2015-07-14| 938.97
#2015-07-15| 939.84
#2015-07-16| 944.89
#2015-07-17| 939.15
#2015-07-20| 937.88
#2015-07-21| 936.38
#2015-07-22| 916.85
#2015-07-23| 914.07
#2015-07-24| 894.08
#2015-07-27| 885.87
#2015-07-28| 892.36
#2015-07-29| 904.39
#2015-07-30| 897.23
#2015-07-31| 909.96
#2015-08-03| 904.22
#2015-08-04| 907.22
#2015-08-05| 917.51
#2015-08-06| 912.74
#2015-08-07| 912.01
#2015-08-10| 923.75
#2015-08-11| 903.05
#2015-08-12| 890.66
#2015-08-13| 890.32
#2015-08-14| 887.78
#2015-08-17| 882.30
#2015-08-18| 878.34
#2015-08-19| 854.87
#2015-08-20| 855.76
#2015-08-21| 838.08
#2015-08-24| 805.48
#2015-08-25| 830.11
#2015-08-26| 804.13
#2015-08-27| 828.05
#2015-08-28| 834.13
#2015-08-31| 832.37
#2015-09-01| 808.07
#2015-09-02| 805.23
#2015-09-03| 821.71
#2015-09-04| 793.93
#2015-09-07| 804.82
#2015-09-08| 820.36
#2015-09-09| 829.34
#2015-09-10| 821.56
#2015-09-11| 819.21
#2015-09-14| 816.96
#2015-09-15| 819.96
#2015-09-16| 830.77
#2015-09-17| 823.47
#2015-09-18| 808.89
#2015-09-21| 803.12
#2015-09-22| 768.69
#2015-09-23| 770.28
#2015-09-24| 761.73
#2015-09-25| 771.32
#2015-09-28| 744.40
#2015-09-29| 749.14
#2015-09-30| 764.53
#2015-10-01| 762.17
#2015-10-02| 772.15
#2015-10-05| 794.02
#2015-10-06| 803.87
#2015-10-07| 815.95
#2015-10-08| 821.97
#2015-10-09| 842.49
#2015-10-12| 835.75
#2015-10-13| 824.50
#2015-10-14| 822.65
#2015-10-15| 829.46
#2015-10-16| 827.53
#2015-10-19| 819.66
#2015-10-20| 817.76
#2015-10-21| 818.51
#2015-10-22| 827.06
#2015-10-23| 838.89
#2015-10-26| 837.23
#2015-10-27| 820.63
#2015-10-28| 832.19
#2015-10-29| 822.76
#2015-10-30| 829.97
#2015-11-02| 834.67
#2015-11-03| 838.33
#2015-11-04| 833.88
#2015-11-05| 825.52
#2015-11-06| 814.24
#2015-11-09| 804.80
#2015-11-10| 798.90
#2015-11-11| 806.14
#2015-11-12| 789.73
#2015-11-13| 782.19
#2015-11-16| 783.34
#2015-11-17| 794.90
#2015-11-18| 792.44
#2015-11-19| 808.53
#2015-11-20| 806.53
#2015-11-23| 798.51
#2015-11-24| 789.98
#2015-11-25| 793.58
#2015-11-26| 804.65
#2015-11-27| 791.98
#2015-11-30| 793.76
#2015-12-01| 782.68
#2015-12-02| 772.79
#2015-12-03| 763.62
#2015-12-04| 759.32
#2015-12-07| 760.00
#2015-12-08| 738.45
#2015-12-09| 743.07
#2015-12-10| 743.97
#2015-12-11| 726.98
#2015-12-14| 715.32
#2015-12-15| 728.25
#2015-12-16| 732.15
#2015-12-17| 734.64
#2015-12-18| 727.93
#2015-12-21| 723.71
#2015-12-22| 729.76
#2015-12-23| 749.69
#2015-12-24| 754.36
#2015-12-25| 754.34
#2015-12-28| 749.86
#2015-12-29| 754.56
#2015-12-30| 745.90
#2015-12-31| 740.94
#2016-01-01| 740.94
#2016-01-04| 712.41
#2016-01-05| 710.73
#2016-01-06| 698.90
#2016-01-07| 683.01
#2016-01-08| 675.01
#2016-01-11| 665.01
#2016-01-12| 668.34
#2016-01-13| 673.03
#2016-01-14| 667.93
#2016-01-15| 650.74
#2016-01-18| 642.69
#2016-01-19| 652.14
#2016-01-20| 632.16
#2016-01-21| 648.80
#2016-01-22| 663.54
#2016-01-25| 659.53
#2016-01-26| 670.75
#2016-01-27| 670.97
#2016-01-28| 669.47
#2016-01-29| 669.87
#2016-02-01| 670.71
#2016-02-02| 655.55
#2016-02-03| 666.02
#2016-02-04| 689.29
#2016-02-05| 684.12
#2016-02-08| 670.47
#2016-02-09| 664.45
#2016-02-10| 663.99
#2016-02-11| 654.84
#2016-02-12| 672.22
#2016-02-15| 683.00
#2016-02-16| 675.44
#2016-02-17| 701.65
#2016-02-18| 702.18
#2016-02-19| 700.67
#2016-02-22| 716.40
#2016-02-23| 702.26
#2016-02-24| 678.55
#2016-02-25| 687.02
#2016-02-26| 695.67
#2016-02-29| 698.14
#2016-03-01| 710.12
#2016-03-02| 715.25
#2016-03-03| 725.67
#2016-03-04| 748.75
#2016-03-07| 755.61
#2016-03-08| 736.28
#2016-03-09| 738.17
#2016-03-10| 726.99
#2016-03-11| 747.56
#2016-03-14| 752.05
#2016-03-15| 738.08
#2016-03-16| 738.61
#2016-03-17| 767.93
#2016-03-18| 768.82
#2016-03-21| 770.58
#2016-03-22| 770.50
#2016-03-23| 762.42
#2016-03-24| 750.22
#2016-03-25| 750.20
#2016-03-28| 753.92
#2016-03-29| 748.22
#2016-03-30| 778.41
#2016-03-31| 774.73
#2016-04-01| 757.44
#2016-04-04| 763.08
#2016-04-05| 741.57
#2016-04-06| 743.61
#2016-04-07| 735.35
#2016-04-08| 750.93
#2016-04-11| 765.48
#2016-04-12| 774.59
#2016-04-13| 799.15
#2016-04-14| 799.60
#2016-04-15| 798.86
#2016-04-18| 807.31
#2016-04-19| 833.62
#2016-04-20| 842.65
#2016-04-21| 834.65
#2016-04-22| 828.32
#2016-04-25| 817.34
#2016-04-26| 814.64
#2016-04-27| 815.49
#2016-04-28| 827.46
#2016-04-29| 826.72
#2016-05-02| 829.84
#2016-05-03| 803.75
#2016-05-04| 787.72
#2016-05-05| 788.02
#2016-05-06| 791.03
#2016-05-09| 774.33
#2016-05-10| 780.37
#2016-05-11| 787.24
#2016-05-12| 770.60
#2016-05-13| 768.51
#2016-05-16| 774.52
#2016-05-17| 778.84
#2016-05-18| 775.16
#2016-05-19| 747.66
#2016-05-20| 755.10
#2016-05-23| 745.80
#2016-05-24| 757.97
#2016-05-25| 763.40
#2016-05-26| 769.21
#2016-05-27| 762.42
#2016-05-30| 764.96
#2016-05-31| 756.67
#2016-06-01| 753.19
#2016-06-02| 757.09
#2016-06-03| 771.54
#2016-06-06| 784.24
#2016-06-07| 793.51
#2016-06-08| 799.91
#2016-06-09| 781.18
#2016-06-10| 761.88
#2016-06-13| 753.64
#2016-06-14| 732.93
#2016-06-15| 748.19
#2016-06-16| 736.48
#2016-06-17| 750.28
#2016-06-20| 781.10
#2016-06-21| 778.67
#2016-06-22| 782.33
#2016-06-23| 801.72
#2016-06-24| 743.80
#2016-06-27| 710.35
#2016-06-28| 728.52
#2016-06-29| 753.85
#2016-06-30| 765.36
#2016-07-01| 779.02
#2016-07-04| 781.36
#2016-07-05| 763.27
#2016-07-06| 750.78
#2016-07-07| 754.68
#2016-07-08| 764.17
#2016-07-11| 787.43
#2016-07-12| 799.30
#2016-07-13| 800.50
#2016-07-14| 813.89
#2016-07-15| 811.30
#2016-07-18| 811.91
#2016-07-19| 797.67
#2016-07-20| 794.68
#2016-07-21| 800.15
#2016-07-22| 796.38
#2016-07-25| 795.90
#2016-07-26| 804.01
#2016-07-27| 807.99
#2016-07-28| 810.44
#2016-07-29| 821.70
#2016-08-01| 821.07
#2016-08-02| 814.86
#2016-08-03| 813.05
#2016-08-04| 812.94
#2016-08-05| 820.20
#2016-08-08| 829.46
#2016-08-09| 843.87
#2016-08-10| 843.94
#2016-08-11| 852.21
#2016-08-12| 845.52
#2016-08-15| 847.17
#2016-08-16| 857.13
#2016-08-17| 845.97
#2016-08-18| 860.45
#2016-08-19| 851.55
#2016-08-22| 843.11
#2016-08-23| 854.36
#2016-08-24| 846.29
#2016-08-25| 840.87
#2016-08-26| 851.60
#2016-08-29| 839.66
#2016-08-30| 833.13
#2016-08-31| 819.46
#2016-09-01| 824.40
#2016-09-02| 834.50
#2016-09-05| 834.91
#2016-09-06| 844.06
#2016-09-07| 849.86
#2016-09-08| 846.07
#2016-09-09| 828.68
#2016-09-12| 815.35
#2016-09-13| 812.50
#2016-09-14| 815.56
#2016-09-15| 814.66
#2016-09-16| 802.68
#2016-09-19| 817.03
#2016-09-20| 815.29
#2016-09-21| 818.92
#2016-09-22| 845.85
#2016-09-23| 841.44
#2016-09-26| 833.12
#2016-09-27| 825.69
#2016-09-28| 835.41
#2016-09-29| 846.84
#2016-09-30| 849.17
#2016-10-03| 850.53
#2016-10-04| 851.11
#2016-10-05| 850.43
#2016-10-06| 846.17
#2016-10-07| 844.08
#2016-10-10| 851.25
#2016-10-11| 835.15
#2016-10-12| 833.77
#2016-10-13| 824.30
#2016-10-14| 831.18
#2016-10-17| 824.80
#2016-10-18| 836.73
#2016-10-19| 839.20
#2016-10-20| 835.19
#2016-10-21| 834.86
#2016-10-24| 835.65
#2016-10-25| 843.57
#2016-10-26| 837.82
#2016-10-27| 838.34
#2016-10-28| 841.43
#2016-10-31| 844.70
#2016-11-01| 845.29
#2016-11-02| 843.82
#2016-11-03| 834.57
#2016-11-04| 829.05
#2016-11-07| 839.00
#2016-11-08| 846.23
#2016-11-09| 866.55
#2016-11-10| 869.77
#2016-11-11| 858.66
#2016-11-14| 854.58
#2016-11-15| 846.16
#2016-11-16| 835.70
#2016-11-17| 844.10
#2016-11-18| 827.93
#2016-11-21| 838.12
#2016-11-22| 847.05
#2016-11-23| 844.50
#2016-11-24| 852.11
#2016-11-25| 852.13
#2016-11-28| 846.55
#2016-11-29| 844.34
#2016-11-30| 849.14
#2016-12-01| 851.70
#2016-12-02| 850.33
#2016-12-05| 866.92
#2016-12-06| 867.32
#2016-12-07| 889.42
#2016-12-08| 893.53
#2016-12-09| 887.11
#2016-12-12| 893.09
#2016-12-13| 892.47
#2016-12-14| 890.36
#2016-12-15| 867.77
#2016-12-16| 869.50
#2016-12-19| 868.30
#2016-12-20| 866.11
#2016-12-21| 870.71
#2016-12-22| 869.58
#2016-12-23| 867.38
#2016-12-26| 867.63
#2016-12-27| 869.00
#2016-12-28| 875.58
#2016-12-29| 880.66
#2016-12-30| 887.97
#2017-01-02| 891.78
#2017-01-03| 884.95
#2017-01-04| 890.18
#2017-01-05| 903.23
#2017-01-06| 897.15
#2017-01-09| 894.79
#2017-01-10| 907.71
#2017-01-11| 905.73
#2017-01-12| 920.36
#2017-01-13| 925.71
#2017-01-16| 921.86
#2017-01-17| 925.97
#2017-01-18| 934.59
#2017-01-19| 926.34
#2017-01-20| 932.65
#2017-01-23| 939.07
#2017-01-24| 953.96
#2017-01-25| 961.43
#2017-01-26| 955.13
#2017-01-27| 959.52
#2017-01-30| 946.04
#2017-01-31| 945.07
#2017-02-01| 949.67
#2017-02-02| 953.01
#2017-02-03| 941.69
#2017-02-06| 929.96
#2017-02-07| 935.38
#2017-02-08| 932.53
#2017-02-09| 933.98
#2017-02-10| 945.33
#2017-02-13| 957.69
#2017-02-14| 950.42
#2017-02-15| 955.65
#2017-02-16| 958.81
#2017-02-17| 951.04
#2017-02-20| 957.23
#2017-02-21| 957.61
#2017-02-22| 949.38
#2017-02-23| 946.95
#2017-02-24| 929.09
#2017-02-27| 933.63
#2017-02-28| 929.22
#2017-03-01| 943.03
#2017-03-02| 937.82
#2017-03-03| 936.82
#2017-03-06| 930.51
#2017-03-07| 925.19
#2017-03-08| 919.02
#2017-03-09| 913.04
#2017-03-10| 917.70
#2017-03-13| 930.21
#2017-03-14| 928.15
#2017-03-15| 933.31
#2017-03-16| 959.41
#2017-03-17| 962.48
#2017-03-20| 961.52
#2017-03-21| 953.37
#2017-03-22| 951.49
#2017-03-23| 954.41
#2017-03-24| 953.87
#2017-03-27| 945.65
#2017-03-28| 955.01
#2017-03-29| 950.02
#2017-03-30| 958.20
#2017-03-31| 949.90
#2017-04-03| 948.16
#2017-04-04| 955.39
#2017-04-05| 959.59
#2017-04-06| 959.35
#2017-04-07| 956.94
#2017-04-10| 953.45
#2017-04-11| 954.84
#2017-04-12| 945.60
#2017-04-13| 946.76
#2017-04-14| 946.45
#2017-04-17| 951.23
#2017-04-18| 932.04
#2017-04-19| 935.06
#2017-04-20| 941.02
#2017-04-21| 934.25
#2017-04-24| 969.66
#2017-04-25| 977.18
#2017-04-26| 973.26
#2017-04-27| 965.87
#2017-04-28| 970.59
#2017-05-01| 972.07
#2017-05-02| 970.06
#2017-05-03| 964.22
#2017-05-04| 960.93
#2017-05-05| 977.33
#2017-05-08| 964.77
#2017-05-09| 970.23
#2017-05-10| 972.16
#2017-05-11| 969.05
#2017-05-12| 969.97
#2017-05-15| 983.58
#2017-05-16| 992.40
#2017-05-17| 984.80
#2017-05-18| 981.92
#2017-05-19| 995.16
#2017-05-22| 998.93
#2017-05-23|1000.04
#2017-05-24| 994.02
#2017-05-25| 991.77
#2017-05-26| 986.62
#2017-05-29| 988.82
#2017-05-30| 984.17
#2017-05-31| 980.35
#2017-06-01| 984.78
#2017-06-02| 996.22
#2017-06-05| 991.88
#2017-06-06| 986.90
#2017-06-07| 982.96
#2017-06-08| 984.61
#2017-06-09| 993.82
#2017-06-12| 988.48
#2017-06-13| 992.38
#2017-06-14| 992.76
#2017-06-15| 969.87
#2017-06-16| 977.58
#2017-06-19| 989.54
#2017-06-20| 969.88
#2017-06-21| 973.72
#2017-06-22| 973.99
#2017-06-23| 976.53
#2017-06-26| 976.00
#2017-06-27| 986.45
#2017-06-28| 992.00
#2017-06-29| 988.21
#2017-06-30| 978.98
#2017-07-03| 993.55
#2017-07-04| 992.79
#2017-07-05| 990.37
#2017-07-06| 986.32
#2017-07-07| 979.29
#2017-07-10| 986.06
#2017-07-11| 989.67
#2017-07-12|1006.95
#2017-07-13|1009.41
#2017-07-14|1023.28
#2017-07-17|1029.19
#2017-07-18|1023.52
#2017-07-19|1027.06
#2017-07-20|1026.42
#2017-07-21|1016.21
#2017-07-24|1014.33
#2017-07-25|1027.12
#2017-07-26|1029.41
#2017-07-27|1029.11
#2017-07-28|1027.99
#2017-07-31|1032.76
#2017-08-01|1037.41
#2017-08-02|1030.75
#2017-08-03|1032.75
#2017-08-04|1032.59
#2017-08-07|1042.49
#2017-08-08|1039.73
#2017-08-09|1030.11
#2017-08-10|1021.88
#2017-08-11|1013.90
#2017-08-14|1026.46
#2017-08-15|1014.90
#2017-08-16|1029.29
#2017-08-17|1031.20
#2017-08-18|1027.44
#2017-08-21|1029.68
#2017-08-22|1041.15
#2017-08-23|1047.05
#2017-08-24|1048.66
#2017-08-25|1057.60
#2017-08-28|1059.30
#2017-08-29|1057.56
#2017-08-30|1056.95
#2017-08-31|1061.63
#2017-09-01|1072.86
#2017-09-04|1072.44
#2017-09-05|1072.67
#2017-09-06|1078.14
#2017-09-07|1090.70
#2017-09-08|1084.57
#2017-09-11|1094.91
#2017-09-12|1101.85
#2017-09-13|1088.12
#2017-09-14|1080.45
#2017-09-15|1082.47
#2017-09-18|1087.83
#2017-09-19|1088.45
#2017-09-20|1092.99
#2017-09-21|1089.67
#2017-09-22|1093.66
#2017-09-25|1084.23
#2017-09-26|1076.96
#2017-09-27|1072.64
#2017-09-28|1080.56
#2017-09-29|1092.86
#2017-10-02|1092.49
#2017-10-03|1099.83
#2017-10-04|1109.91
#2017-10-05|1110.15
#2017-10-06|1105.95
#2017-10-09|1104.68
#2017-10-10|1112.34
#2017-10-11|1108.68
#2017-10-12|1112.65
#2017-10-13|1128.70
#2017-10-16|1132.37
#2017-10-17|1118.58
#2017-10-18|1118.07
#2017-10-19|1123.40
#2017-10-20|1121.56
#2017-10-23|1122.22
#2017-10-24|1118.38
#2017-10-25|1116.98
#2017-10-26|1115.73
#2017-10-27|1104.96
#2017-10-30|1111.64
#2017-10-31|1113.11
#2017-11-01|1133.82
#2017-11-02|1139.08
#2017-11-03|1139.91
#2017-11-06|1143.82
#2017-11-07|1133.37
#2017-11-08|1136.96
#2017-11-09|1117.76
#2017-11-10|1120.00
#2017-11-13|1111.67
#2017-11-14|1104.35
#2017-11-15|1097.16
#2017-11-16|1101.47
#2017-11-17|1100.81
#2017-11-20|1106.42
#2017-11-21|1114.93
#2017-11-22|1118.42
#2017-11-23|1123.33
#2017-11-24|1133.04
#2017-11-27|1120.06
#2017-11-28|1112.61
#2017-11-29|1108.74
#2017-11-30|1111.61
#2017-12-01|1099.90
#2017-12-04|1109.73
#2017-12-05|1100.14
#2017-12-06|1094.64
#2017-12-07|1090.01
#2017-12-08|1096.30
#2017-12-11|1107.82
#2017-12-12|1106.97
#2017-12-13|1111.94
#2017-12-14|1113.29
#2017-12-15|1118.57
#2017-12-18|1141.22
#2017-12-19|1129.77
#2017-12-20|1135.95
#2017-12-21|1142.23
#2017-12-22|1140.42
#2017-12-25|1140.44
#2017-12-26|1142.40
#2017-12-27|1155.42
#2017-12-28|1159.04
#2017-12-29|1166.72
#2018-01-01|1166.69
#2018-01-02|1172.74
#2018-01-03|1175.73
#2018-01-04|1191.88
#2018-01-05|1200.07
#2018-01-08|1202.42
#2018-01-09|1204.52
#2018-01-10|1202.58
#2018-01-11|1212.24
#2018-01-12|1227.63
#2018-01-15|1241.26
#2018-01-16|1228.97
#2018-01-17|1227.00
#2018-01-18|1234.69
#2018-01-19|1239.08
#2018-01-22|1244.75
#2018-01-23|1241.26
#2018-01-24|1248.20
#2018-01-25|1257.77
#2018-01-26|1252.81
#2018-01-29|1251.47
#2018-01-30|1240.34
#2018-01-31|1241.73
#2018-02-01|1236.21
#2018-02-02|1203.78
#2018-02-05|1193.02
#2018-02-06|1162.59
#2018-02-07|1170.74
#2018-02-08|1140.83
#2018-02-09|1125.70
#2018-02-12|1145.75
#2018-02-13|1155.76
#2018-02-14|1176.11
#2018-02-15|1198.45
#2018-02-16|1200.53
#2018-02-19|1189.63
#2018-02-20|1187.80
#2018-02-21|1195.64
#2018-02-22|1195.59
#2018-02-23|1191.04
#2018-02-26|1202.40
#2018-02-27|1190.90
#2018-02-28|1169.82
#2018-03-01|1147.27
#2018-03-02|1130.27
#2018-03-05|1146.16
#2018-03-06|1161.68
#2018-03-07|1166.24
#2018-03-08|1163.40
#2018-03-09|1171.70
#2018-03-12|1172.05
#2018-03-13|1170.11
#2018-03-14|1164.70
#2018-03-15|1163.13
#2018-03-16|1162.36
#2018-03-19|1147.15
#2018-03-20|1153.64
#2018-03-21|1164.01
#2018-03-22|1142.49
#2018-03-23|1137.81
#2018-03-26|1133.14
#2018-03-27|1145.92
#2018-03-28|1128.36
#2018-03-29|1135.74
#2018-03-30|1135.88
#2018-04-02|1136.82
#2018-04-03|1131.61
#2018-04-04|1115.20
#2018-04-05|1141.05
#2018-04-06|1133.19
#2018-04-09|1124.83
#2018-04-10|1143.54
#2018-04-11|1139.97
#2018-04-12|1147.10
#2018-04-13|1156.22
#2018-04-16|1150.99
#2018-04-17|1164.01
#2018-04-18|1195.04
#2018-04-19|1195.18
#2018-04-20|1187.61
#2018-04-23|1182.18
#2018-04-24|1185.45
#2018-04-25|1160.11
#2018-04-26|1163.51
#2018-04-27|1166.71
#2018-04-30|1159.27
#2018-05-01|1144.43
#2018-05-02|1161.44
#2018-05-03|1150.45
#2018-05-04|1158.29
#2018-05-07|1165.55
#2018-05-08|1159.55
#2018-05-09|1174.13
#2018-05-10|1182.66
#2018-05-11|1197.75
#2018-05-14|1200.17
#2018-05-15|1188.90
#2018-05-16|1203.33
#2018-05-17|1210.56
#2018-05-18|1199.07
#2018-05-21|1204.27
#2018-05-22|1212.70
#2018-05-23|1181.86
#2018-05-24|1177.07
#2018-05-25|1171.53
#2018-05-28|1165.91
#2018-05-29|1149.21
#2018-05-30|1158.79
#2018-05-31|1158.25
#2018-06-01|1173.38
#2018-06-04|1178.70
#2018-06-05|1181.82
#2018-06-06|1206.38
#2018-06-07|1203.79
#2018-06-08|1190.75
#2018-06-11|1203.28
#2018-06-12|1191.59
#2018-06-13|1196.93
#2018-06-14|1192.63
#2018-06-15|1165.41
#2018-06-18|1163.97
#2018-06-19|1139.33
#2018-06-20|1141.35
#2018-06-21|1134.56
#2018-06-22|1151.43
#2018-06-25|1124.12
#2018-06-26|1124.07
#2018-06-27|1129.40
#2018-06-28|1114.96
#2018-06-29|1137.40
#2018-07-02|1114.74
#2018-07-03|1118.00
#2018-07-04|1108.06
#2018-07-05|1127.10
#2018-07-06|1135.42
#2018-07-09|1150.16
#2018-07-10|1149.40
#2018-07-11|1122.94
#2018-07-12|1123.57
#2018-07-13|1123.07
#2018-07-16|1119.88
#2018-07-17|1130.32
#2018-07-18|1138.89
#2018-07-19|1121.85
#2018-07-20|1116.49
#2018-07-23|1112.23
#2018-07-24|1144.54
#2018-07-25|1135.80
#2018-07-26|1144.12
#2018-07-27|1145.86
#2018-07-30|1146.78
#2018-07-31|1154.25
#2018-08-01|1145.63
#2018-08-02|1119.20
#2018-08-03|1128.32
#2018-08-06|1117.63
#2018-08-07|1132.19
#2018-08-08|1129.07
#2018-08-09|1129.22
#2018-08-10|1095.35
#2018-08-13|1092.32
#2018-08-14|1086.75
#2018-08-15|1049.01
#2018-08-16|1063.11
#2018-08-17|1061.47
#2018-08-20|1072.41
#2018-08-21|1082.48
#2018-08-22|1094.61
#2018-08-23|1088.77
#2018-08-24|1103.51
#2018-08-27|1116.04
#2018-08-28|1129.55
#2018-08-29|1130.65
#2018-08-30|1121.49
#2018-08-31|1109.01
#2018-09-03|1108.01
#2018-09-04|1085.16
#2018-09-05|1082.68
#2018-09-06|1076.93
#2018-09-07|1070.51
#2018-09-10|1069.92
#2018-09-11|1065.07
#2018-09-12|1078.34
#2018-09-13|1088.91
#2018-09-14|1094.63
#2018-09-17|1100.14
#2018-09-18|1108.26
#2018-09-19|1127.70
#2018-09-20|1147.25
#2018-09-21|1161.01
#2018-09-24|1157.58
#2018-09-25|1164.46
#2018-09-26|1154.97
#2018-09-27|1146.03
#2018-09-28|1136.77
#2018-10-01|1137.01
#2018-10-02|1137.34
#2018-10-03|1138.38
#2018-10-04|1122.71
#2018-10-05|1103.72
#2018-10-08|1091.66
#2018-10-09|1094.46
#2018-10-10|1062.97
#2018-10-11|1050.40
#2018-10-12|1052.49
#2018-10-15|1058.19
#2018-10-16|1069.76
#2018-10-17|1062.67
#2018-10-18|1045.47
#2018-10-19|1034.92
#2018-10-22|1031.21
#2018-10-23|1005.11
#2018-10-24| 987.28
#2018-10-25| 998.18
#2018-10-26| 990.97
#2018-10-29| 999.54
#2018-10-30| 991.82
#2018-10-31|1017.17
#2018-11-01|1036.23
#2018-11-02|1043.54
#2018-11-05|1045.60
#2018-11-06|1038.13
#2018-11-07|1053.41
#2018-11-08|1049.98
#2018-11-09|1023.70
#2018-11-12|1005.53
#2018-11-13|1011.59
#2018-11-14|1002.83
#2018-11-15|1007.47
#2018-11-16|1015.60
#2018-11-19|1014.05
#2018-11-20| 983.74
#2018-11-21| 994.02
#2018-11-22| 982.12
#2018-11-23| 967.31
#2018-11-26| 974.14
#2018-11-27| 957.18
#2018-11-28| 958.81
#2018-11-29| 976.05
#2018-11-30| 965.13
#2018-12-03| 988.35
#2018-12-04| 978.59
#2018-12-05| 964.26
#2018-12-06| 934.33
#2018-12-07| 944.19
#2018-12-10| 917.54
#2018-12-11| 932.24
#2018-12-12| 954.44
#2018-12-13| 955.14
#2018-12-14| 942.31
#2018-12-17| 940.90
#2018-12-18| 939.02
#2018-12-19| 954.90
#2018-12-20| 936.25
#2018-12-21| 941.34
#2018-12-24| 940.00
#2018-12-25| 939.49
#2018-12-26| 938.18
#2018-12-27| 924.67
#2018-12-28| 941.16
#2018-12-31| 946.89
#2019-01-01| 946.92
#2019-01-02| 932.19
#2019-01-03| 918.79
#2019-01-04| 961.36
#2019-01-07| 969.74
#2019-01-08| 973.54
#2019-01-09| 990.24
#2019-01-10| 991.46
#2019-01-11| 987.55
#2019-01-14| 983.30
#2019-01-15| 985.62
#2019-01-16| 985.42
#2019-01-17| 988.55
#2019-01-18|1007.86
#2019-01-21|1004.48
#2019-01-22| 994.97
#2019-01-23| 991.31
#2019-01-24| 991.93
#2019-01-25|1015.93
#2019-01-28|1010.64
#2019-01-29|1020.05
#2019-01-30|1033.43
#2019-01-31|1037.10
#2019-02-01|1041.35
#2019-02-04|1039.52
#2019-02-05|1048.82
#2019-02-06|1047.86
#2019-02-07|1022.82
#2019-02-08|1008.55
#2019-02-11|1008.14
#2019-02-12|1018.71
#2019-02-13|1029.13
#2019-02-14|1024.48
#2019-02-15|1042.57
#2019-02-18|1049.86
#2019-02-19|1051.82
#2019-02-20|1069.60
#2019-02-21|1059.00
#2019-02-22|1069.68
#2019-02-25|1070.60
#2019-02-26|1082.03
#2019-02-27|1081.39
#2019-02-28|1070.42
#2019-03-01|1075.26
#2019-03-04|1072.29
#2019-03-05|1069.53
#2019-03-06|1076.97
#2019-03-07|1056.44
#2019-03-08|1043.81
#2019-03-11|1054.68
#2019-03-12|1060.33
#2019-03-13|1072.84
#2019-03-14|1072.94
#2019-03-15|1079.68
#2019-03-18|1088.15
#2019-03-19|1099.72
#2019-03-20|1089.00
#2019-03-21|1091.69
#2019-03-22|1067.79
#2019-03-25|1069.09
#2019-03-26|1069.77
#2019-03-27|1064.88
#2019-03-28|1063.81
#2019-03-29|1072.89
#2019-04-01|1098.29
#2019-04-02|1099.24
#2019-04-03|1122.86
#2019-04-04|1113.72
#2019-04-05|1123.79
#2019-04-08|1128.33
#2019-04-09|1123.79
#2019-04-10|1128.21
#2019-04-11|1123.08
#2019-04-12|1140.05
#2019-04-15|1136.16
#2019-04-16|1139.30
#2019-04-17|1139.83
#2019-04-18|1137.08
#2019-04-19|1137.16
#2019-04-22|1136.32
#2019-04-23|1130.58
#2019-04-24|1115.87
#2019-04-25|1106.87
#2019-04-26|1105.56
#2019-04-29|1102.19
#2019-04-30|1098.92
#2019-05-01|1099.11
#2019-05-02|1080.04
#2019-05-03|1089.92
#2019-05-06|1080.55
#2019-05-07|1060.42
#2019-05-08|1058.13
#2019-05-09|1039.27
#2019-05-10|1044.74
#2019-05-13|1024.25
#2019-05-14|1035.13
#2019-05-15|1035.88
#2019-05-16|1049.79
#2019-05-17|1042.34
#2019-05-20|1029.19
#2019-05-21|1035.92
#2019-05-22|1027.44
#2019-05-23|1006.12
#2019-05-24|1016.92
#2019-05-27|1019.73
#2019-05-28|1018.79
#2019-05-29|1000.95
#2019-05-30|1004.27
#2019-05-31| 996.71
#2019-06-03|1009.29
#2019-06-04|1024.40
#2019-06-05|1023.62
#2019-06-06|1024.34
#2019-06-07|1038.21
#2019-06-10|1041.64
#2019-06-11|1062.90
#2019-06-12|1061.86
#2019-06-13|1065.79
#2019-06-14|1055.70
#2019-06-17|1050.33
#2019-06-18|1071.07
#2019-06-19|1068.27
#2019-06-20|1085.17
#2019-06-21|1087.94
#2019-06-24|1091.64
#2019-06-25|1094.05
#2019-06-26|1093.36
#2019-06-27|1092.71
#2019-06-28|1106.61
#2019-07-01|1106.10
#2019-07-02|1099.03
#2019-07-03|1098.73
#2019-07-04|1095.18
#2019-07-05|1074.53
#2019-07-08|1079.50
#2019-07-09|1060.20
#2019-07-10|1068.24
#2019-07-11|1061.67
#2019-07-12|1069.66
#2019-07-15|1078.68
#2019-07-16|1082.54
#2019-07-17|1074.28
#2019-07-18|1065.79
#2019-07-19|1074.12
#2019-07-22|1077.67
#2019-07-23|1090.66
#2019-07-24|1086.86
#2019-07-25|1077.42
#2019-07-26|1066.28
#2019-07-29|1068.49
#2019-07-30|1057.25
#2019-07-31|1055.56
#2019-08-01|1036.50
#2019-08-02|1001.69
#2019-08-05| 986.05
#2019-08-06| 980.61
#2019-08-07| 982.15
#2019-08-08|1006.56
#2019-08-09| 990.74
#2019-08-12| 989.20
#2019-08-13| 996.00
#2019-08-14| 969.81
#2019-08-15| 957.32
#2019-08-16| 960.99
#2019-08-19| 975.01
#2019-08-20| 967.99
#2019-08-21| 978.58
#2019-08-22| 977.71
#2019-08-23| 969.96
#2019-08-26| 969.53
#2019-08-27| 972.41
#2019-08-28| 975.29
#2019-08-29| 990.56
#2019-08-30|1004.27
#2019-09-02| 997.78
#2019-09-03| 992.07
#2019-09-04|1014.14
#2019-09-05|1025.50
#2019-09-06|1031.17
#2019-09-09|1033.52
#2019-09-10|1044.78
#2019-09-11|1051.84
#2019-09-12|1061.28
#2019-09-13|1079.07
#2019-09-16|1064.72
#2019-09-17|1057.16
#2019-09-18|1058.44
#2019-09-19|1056.90
#2019-09-20|1052.15
#2019-09-23|1039.99
#2019-09-24|1028.97
#2019-09-25|1024.97
#2019-09-26|1023.66
#2019-09-27|1034.81
#2019-09-30|1032.32
#2019-10-01|1022.22
#2019-10-02| 998.43
#2019-10-03|1000.22
#2019-10-04|1004.98
#2019-10-07|1016.36
#2019-10-08|1002.39
#2019-10-09|1008.84
#2019-10-10|1029.55
#2019-10-11|1062.66
#2019-10-14|1047.71
#2019-10-15|1056.40
#2019-10-16|1054.63
#2019-10-17|1057.98
#2019-10-18|1060.16
#2019-10-21|1071.39
#2019-10-22|1064.25
#2019-10-23|1071.29
#2019-10-24|1079.17
#2019-10-25|1085.72
#2019-10-28|1094.02
#2019-10-29|1093.09
#2019-10-30|1084.49
#2019-10-31|1081.09
#2019-11-01|1103.08
#2019-11-04|1120.91
#2019-11-05|1123.69
#2019-11-06|1125.41
#2019-11-07|1128.60
#2019-11-08|1115.72
#2019-11-11|1105.35
#2019-11-12|1107.05
#2019-11-13|1102.63
#2019-11-14|1097.75
#2019-11-15|1112.96
#2019-11-18|1110.47
#2019-11-19|1111.43
#2019-11-20|1108.36
#2019-11-21|1099.37
#2019-11-22|1105.13
#2019-11-25|1111.70
#2019-11-26|1112.13
#2019-11-27|1108.19
#2019-11-28|1109.67
#2019-11-29|1102.90
#2019-12-02|1098.48
#2019-12-03|1091.16
#2019-12-04|1107.64
#2019-12-05|1100.59
#2019-12-06|1111.10
#2019-12-09|1116.97
#2019-12-10|1114.21
#2019-12-11|1122.06
#2019-12-12|1136.81
#2019-12-13|1146.44
#2019-12-16|1161.55
#2019-12-17|1155.50
#2019-12-18|1154.02
#2019-12-19|1157.06
#2019-12-20|1160.36
#2019-12-23|1157.35
#2019-12-24|1161.39
#2019-12-25|1161.99
#2019-12-26|1162.75
#2019-12-27|1175.28
#2019-12-30|1171.12
#2019-12-31|1175.23
#2020-01-01|1175.28
#2020-01-02|1181.45
#2020-01-03|1171.52
#2020-01-06|1164.22
#2020-01-07|1159.96
#2020-01-08|1162.23
#2020-01-09|1154.23
#2020-01-10|1155.82
#2020-01-13|1158.28
#2020-01-14|1152.75
#2020-01-15|1147.83
#2020-01-16|1153.03
#2020-01-17|1164.02
#2020-01-20|1165.77
#2020-01-21|1157.45
#2020-01-22|1155.12
#2020-01-23|1129.78
#2020-01-24|1136.75
#2020-01-27|1099.81
#2020-01-28|1108.04
#2020-01-29|1114.32
#2020-01-30|1109.14
#2020-01-31|1099.18
#2020-02-03|1093.47
#2020-02-04|1119.57
#2020-02-05|1132.96
#2020-02-06|1133.23
#2020-02-07|1117.30
#2020-02-10|1112.36
#2020-02-11|1130.34
#2020-02-12|1144.45
#2020-02-13|1135.64
#2020-02-14|1129.98
#2020-02-17|1131.90
#2020-02-18|1118.54
#2020-02-19|1128.64
#2020-02-20|1124.61
#2020-02-21|1125.13
#2020-02-24|1076.30
#2020-02-25|1062.14
#2020-02-26|1058.58
#2020-02-27|1021.70
#2020-02-28| 974.73
#2020-03-02| 992.83
#2020-03-03|1017.28
#2020-03-04|1028.77
#2020-03-05|1012.77
#2020-03-06| 991.40
#2020-03-09| 909.87
#2020-03-10| 903.54
#2020-03-11| 892.64
#2020-03-12| 769.66
#2020-03-13| 795.88
#2020-03-16| 759.79
#2020-03-17| 774.75
#2020-03-18| 727.74
#2020-03-19| 730.13
#2020-03-20| 741.86
#2020-03-23| 720.22
#2020-03-24| 797.23
#2020-03-25| 817.89
#2020-03-26| 841.20
#2020-03-27| 808.62
#2020-03-30| 826.71
#2020-03-31| 844.15
#2020-04-01| 815.29
#2020-04-02| 824.96
#2020-04-03| 816.55
#2020-04-06| 846.67
#2020-04-07| 884.66
#2020-04-08| 877.03
#2020-04-09| 904.87
#2020-04-10| 903.93
#2020-04-13| 900.50
#2020-04-14| 925.00
#2020-04-15| 878.30
#2020-04-16| 874.73
#2020-04-17| 902.08
#2020-04-20| 907.99
#2020-04-21| 865.66
#2020-04-22| 888.44
#2020-04-23| 907.14
#2020-04-24| 894.50
#2020-04-27| 908.27
#2020-04-28| 921.47
#2020-04-29| 949.19
#2020-04-30| 928.00
#2020-05-01| 917.63
#2020-05-04| 893.57
#2020-05-05| 906.08
#2020-05-06| 899.68
#2020-05-07| 916.84
#2020-05-08| 933.58
#2020-05-11| 914.34
#2020-05-12| 920.30
#2020-05-13| 898.15
#2020-05-14| 883.43
#2020-05-15| 897.94
#2020-05-18| 953.26
#2020-05-19| 959.31
#2020-05-20| 975.55
#2020-05-21| 960.70
#2020-05-22| 957.55
#2020-05-25| 964.01
#2020-05-26| 979.24
#2020-05-27| 982.22
#2020-05-28|1009.56
#2020-05-29|1002.82
#2020-06-01|1016.42
#2020-06-02|1046.21
#2020-06-03|1069.50
#2020-06-04|1070.75
#2020-06-05|1088.78
#2020-06-08|1089.57
#2020-06-09|1083.29
#2020-06-10|1077.98
#2020-06-11|1042.35
#2020-06-12|1038.62
#2020-06-15|1027.78
#2020-06-16|1049.78
#2020-06-17|1052.94
#2020-06-18|1046.51
#2020-06-19|1050.28
#2020-06-22|1052.64
#2020-06-23|1080.18
#2020-06-24|1047.70
#2020-06-25|1047.95
#2020-06-26|1039.46
#2020-06-29|1051.86
#2020-06-30|1054.79
#2020-07-01|1052.94
#2020-07-02|1074.52
#2020-07-03|1062.15
#2020-07-06|1084.45
#2020-07-07|1085.85
#2020-07-08|1089.91
#2020-07-09|1085.89
#2020-07-10|1097.57
#2020-07-13|1120.15
#2020-07-14|1117.39
#2020-07-15|1132.36
#2020-07-16|1131.87
#2020-07-17|1138.91
#2020-07-20|1153.56
#2020-07-21|1152.93
#2020-07-22|1157.38
#2020-07-23|1166.09
#2020-07-24|1159.21
#2020-07-27|1186.78
#2020-07-28|1178.79
#2020-07-29|1173.38
#2020-07-30|1147.03
#2020-07-31|1141.58
#2020-08-03|1159.36
#2020-08-04|1156.45
#2020-08-05|1197.45
#2020-08-06|1177.67
#2020-08-07|1165.20
#2020-08-10|1169.07
#2020-08-11|1180.55
#2020-08-12|1202.08
#2020-08-13|1197.83
#2020-08-14|1183.72
#2020-08-17|1199.42
#2020-08-18|1200.88
#2020-08-19|1202.38
#2020-08-20|1172.52
#2020-08-21|1168.26
#2020-08-24|1192.99
#2020-08-25|1181.43
#2020-08-26|1199.47
#2020-08-27|1182.08
#2020-08-28|1194.34
#2020-08-31|1198.57
#2020-09-01|1205.47
#2020-09-02|1203.57
#2020-09-03|1181.89
#2020-09-04|1185.04
#2020-09-07|1206.35
#2020-09-08|1192.45
#2020-09-09|1213.36
#2020-09-10|1213.12
#2020-09-11|1225.31
#2020-09-14|1230.93
#2020-09-15|1238.22
#2020-09-16|1248.39
#2020-09-17|1234.78
#2020-09-18|1237.34
#2020-09-21|1175.77
#2020-09-22|1168.24
#2020-09-23|1166.58
#2020-09-24|1154.40
#2020-09-25|1145.33
#2020-09-28|1166.13
#2020-09-29|1175.42
#2020-09-30|1172.99
#2020-10-01|1175.87
#2020-10-02|1182.57
#2020-10-05|1194.45
#2020-10-06|1185.04
#2020-10-07|1197.10
#2020-10-08|1201.66
#2020-10-09|1216.96
#2020-10-12|1221.10
#2020-10-13|1208.92
#2020-10-14|1216.41
#2020-10-15|1186.43
#2020-10-16|1201.70
#2020-10-19|1202.00
#2020-10-20|1196.86
#2020-10-21|1201.02
#2020-10-22|1187.93
#2020-10-23|1192.39
#2020-10-26|1173.20
#2020-10-27|1164.17
#2020-10-28|1111.67
#2020-10-29|1102.26
#2020-10-30|1103.61
#2020-11-02|1119.76
#2020-11-03|1156.33
#2020-11-04|1164.08
#2020-11-05|1192.17
#2020-11-06|1212.70
#2020-11-09|1226.31
#2020-11-10|1242.96
#2020-11-11|1236.25
#2020-11-12|1229.01
#2020-11-13|1230.42
#2020-11-16|1250.68
#2020-11-17|1248.97
#2020-11-18|1260.17
#2020-11-19|1242.93
#2020-11-20|1255.98
#2020-11-23|1253.49
#2020-11-24|1283.84
#2020-11-25|1280.40
#2020-11-26|1282.33
#2020-11-27|1295.90
#2020-11-30|1284.43
#2020-12-01|1312.57
#2020-12-02|1327.11
#2020-12-03|1345.05
#2020-12-04|1351.80
#2020-12-07|1356.67
#2020-12-08|1360.72
#2020-12-09|1361.77
#2020-12-10|1371.48
#2020-12-11|1359.54
#2020-12-14|1366.73
#2020-12-15|1382.93
#2020-12-16|1390.69
#2020-12-17|1412.89
#2020-12-18|1409.77
#2020-12-21|1380.74
#2020-12-22|1381.16
#2020-12-23|1398.74
#2020-12-24|1400.46
#2020-12-25|1400.64
#2020-12-28|1410.07
#2020-12-29|1417.84
#2020-12-30|1418.95
#2020-12-31|1408.88
#2021-01-01|1408.88
#2021-01-04|1451.70
#2021-01-05|1447.20
#2021-01-06|1481.37
#2021-01-07|1500.68
#2021-01-08|1506.53
#2021-01-11|1480.29
#2021-01-12|1481.92
#2021-01-13|1482.57
#2021-01-14|1493.33
#2021-01-15|1456.32
#2021-01-18|1459.00
#2021-01-19|1453.79
#2021-01-20|1471.03
#2021-01-21|1479.26
#2021-01-22|1461.25
#2021-01-25|1439.25
#2021-01-26|1455.96
#2021-01-27|1413.12
#2021-01-28|1427.92
#2021-01-29|1413.80
#2021-02-01|1427.52
#2021-02-02|1419.66
#2021-02-03|1423.34
#2021-02-04|1421.83
#2021-02-05|1433.35
#2021-02-08|1458.67
#2021-02-09|1460.14
#2021-02-10|1475.75
#2021-02-11|1476.86
#2021-02-12|1477.48
#2021-02-15|1514.28
#2021-02-16|1518.92
#2021-02-17|1494.94
#2021-02-18|1491.98
#2021-02-19|1524.48
#2021-02-22|1521.24
#2021-02-23|1514.14
#2021-02-24|1521.06
#2021-02-25|1534.22
#2021-02-26|1482.01
#2021-03-01|1509.71
#2021-03-02|1526.54
#2021-03-03|1530.79
#2021-03-04|1504.92
#2021-03-05|1482.06
#2021-03-08|1516.07
#2021-03-09|1510.23
#2021-03-10|1514.86
#2021-03-11|1536.28
#2021-03-12|1526.58
#2021-03-15|1509.86
#2021-03-16|1513.18
#2021-03-17|1497.50
#2021-03-18|1525.29
#2021-03-19|1499.15
#2021-03-22|1494.95
#2021-03-23|1476.28
#2021-03-24|1475.69
#2021-03-25|1462.72
#2021-03-26|1498.24
#2021-03-29|1497.37
#2021-03-30|1508.23
#2021-03-31|1506.64
#2021-04-01|1514.83
#2021-04-02|1515.21
#2021-04-05|1521.75
#2021-04-06|1543.20
#2021-04-07|1547.60
#2021-04-08|1551.93
#2021-04-09|1549.27
#2021-04-12|1539.31
#2021-04-13|1551.91
#2021-04-14|1573.64
#2021-04-15|1589.69
#2021-04-16|1610.87
#2021-04-19|1614.62
#2021-04-20|1588.65
#2021-04-21|1599.68
#2021-04-22|1598.84
#2021-04-23|1612.57
#2021-04-26|1633.95
#2021-04-27|1624.82
#2021-04-28|1620.73
#2021-04-29|1614.65
#2021-04-30|1582.96
#2021-05-03|1595.59
#2021-05-04|1583.53
#2021-05-05|1634.45
#2021-05-06|1651.45
#2021-05-07|1678.16
#2021-05-10|1700.39
#2021-05-11|1672.71
#2021-05-12|1665.26
#2021-05-13|1641.10
#2021-05-14|1644.96
#2021-05-17|1656.98
#2021-05-18|1667.46
#2021-05-19|1624.32
#2021-05-20|1633.12
#2021-05-21|1630.10
#2021-05-24|1632.33
#2021-05-25|1622.49
#2021-05-26|1618.44
#2021-05-27|1637.42
#2021-05-28|1637.56
#2021-05-31|1644.42
#2021-06-01|1674.02
#2021-06-02|1677.29
#2021-06-03|1652.42
#2021-06-04|1667.37
#2021-06-07|1655.93
#2021-06-08|1656.16
#2021-06-09|1641.74
#2021-06-10|1640.31
#2021-06-11|1648.48
#2021-06-14|1645.18
#2021-06-15|1629.49
#2021-06-16|1631.89
#2021-06-17|1576.75
#2021-06-18|1538.16
#2021-06-21|1564.32
#2021-06-22|1579.10
#2021-06-23|1588.34
#2021-06-24|1597.26
#2021-06-25|1605.91
#2021-06-28|1590.40
#2021-06-29|1593.18
#2021-06-30|1578.71
#2021-07-01|1587.03
#2021-07-02|1591.62
#2021-07-05|1606.86
#2021-07-06|1576.16
#2021-07-07|1600.45
#2021-07-08|1572.72
#2021-07-09|1615.63
#2021-07-12|1622.53
#2021-07-13|1620.71
#2021-07-14|1627.82
#2021-07-15|1626.61
#2021-07-16|1600.08
#2021-07-19|1557.27
#2021-07-20|1567.93
#2021-07-21|1596.59
#2021-07-22|1600.39
#2021-07-23|1613.00
#2021-07-26|1640.86
#2021-07-27|1643.12
#2021-07-28|1649.54
#2021-07-29|1680.01
#2021-07-30|1660.17
#2021-08-02|1671.29
#2021-08-03|1682.73
#2021-08-04|1689.72
#2021-08-05|1669.61
#2021-08-06|1653.09
#2021-08-09|1652.32
#2021-08-10|1659.57
#2021-08-11|1674.59
#2021-08-12|1667.74
#2021-08-13|1681.45
#2021-08-16|1663.66
#2021-08-17|1651.33
#2021-08-18|1634.85
#2021-08-19|1590.25
#2021-08-20|1583.61
#2021-08-23|1610.74
#2021-08-24|1633.42
#2021-08-25|1630.61
#2021-08-26|1618.88
#2021-08-27|1644.09
#2021-08-30|1651.40
#2021-08-31|1638.85
#2021-09-01|1636.10
#2021-09-02|1644.61
#2021-09-03|1651.58
#2021-09-06|1652.34
#2021-09-07|1642.62
#2021-09-08|1623.66
#2021-09-09|1619.23
#2021-09-10|1626.80
#2021-09-13|1629.92
#2021-09-14|1615.41
#2021-09-15|1611.93
#2021-09-16|1584.01
#2021-09-17|1536.51
#2021-09-20|1496.13
#2021-09-21|1503.37
#2021-09-22|1533.09
#2021-09-23|1548.39
#2021-09-24|1529.62
#2021-09-27|1524.62
#2021-09-28|1500.81
#2021-09-29|1497.70
#2021-09-30|1511.92
#2021-10-01|1499.04
#2021-10-04|1505.29
#2021-10-05|1511.15
#2021-10-06|1481.24
#2021-10-07|1523.45
#2021-10-08|1529.79
#2021-10-11|1554.92
#2021-10-12|1547.64
#2021-10-13|1558.95
#2021-10-14|1590.18
#2021-10-15|1600.84
#2021-10-18|1590.82
#2021-10-19|1601.29
#2021-10-20|1596.72
#2021-10-21|1569.17
#2021-10-22|1575.91
#2021-10-25|1588.38
#2021-10-26|1587.01
#2021-10-27|1573.11
#2021-10-28|1578.91
#2021-10-29|1559.03
#2021-11-01|1568.85
#2021-11-02|1548.02
#2021-11-03|1559.81
#2021-11-04|1551.21
#2021-11-05|1544.38
#2021-11-08|1564.48
#2021-11-09|1554.79
#2021-11-10|1553.98
#2021-11-11|1578.14
#2021-11-12|1571.49
#2021-11-15|1561.90
#2021-11-16|1553.76
#2021-11-17|1559.79
#2021-11-18|1551.32
#2021-11-19|1549.15
#2021-11-22|1549.01
#2021-11-23|1547.69
#2021-11-24|1533.25
#2021-11-25|1531.76
#2021-11-26|1484.59
#2021-11-29|1493.88
#2021-11-30|1495.88
#2021-12-01|1530.71
#2021-12-02|1520.99
#2021-12-03|1496.69
#2021-12-06|1515.30
#2021-12-07|1565.62
#2021-12-08|1561.74
#2021-12-09|1550.02
#2021-12-10|1543.94
#2021-12-13|1530.17
#2021-12-14|1531.18
#2021-12-15|1518.06
#2021-12-16|1553.65
#2021-12-17|1548.55
#2021-12-20|1520.24
#2021-12-21|1540.10
#2021-12-22|1554.65
#2021-12-23|1569.75
#2021-12-24|1570.02
#2021-12-27|1578.52
#2021-12-28|1584.93
#2021-12-29|1592.27
#2021-12-30|1592.49
#2021-12-31|1594.73
#2022-01-03|1591.89
#2022-01-04|1621.43
#2022-01-05|1643.08
#2022-01-06|1615.03
#2022-01-07|1636.68
#2022-01-10|1613.84
#2022-01-11|1634.32
#2022-01-12|1678.64
#2022-01-13|1683.92
#2022-01-14|1659.44
#2022-01-17|1663.84
#2022-01-18|1640.09
#2022-01-19|1674.68
#2022-01-20|1683.15
#2022-01-21|1639.94
#2022-01-24|1561.20
#2022-01-25|1575.71
#2022-01-26|1613.65
#2022-01-27|1606.07
#2022-01-28|1571.58
#2022-01-31|1568.33
#2022-02-01|1603.42
#2022-02-02|1617.22
#2022-02-03|1610.27
#2022-02-04|1595.03
#2022-02-07|1608.78
#2022-02-08|1625.99
#2022-02-09|1645.47
#2022-02-10|1662.57
#2022-02-11|1641.19
#2022-02-14|1617.94
#2022-02-15|1631.77
#2022-02-16|1657.36
#2022-02-17|1645.03
#2022-02-18|1638.57
#2022-02-21|1611.56
#2022-02-22|1620.81
#2022-02-23|1614.48
#2022-02-24|1531.41
#2022-02-25|1599.35
#2022-02-28|1595.02
#2022-03-01|1582.57
#2022-03-02|1593.22
#2022-03-03|1582.82
#2022-03-04|1516.86
#2022-03-07|1492.79
#2022-03-08|1439.00
#2022-03-09|1479.14
#2022-03-10|1485.52
#2022-03-11|1492.50
#2022-03-14|1478.22
#2022-03-15|1458.39
#2022-03-16|1500.84
#2022-03-17|1532.79
#2022-03-18|1531.96
#2022-03-21|1564.71
#2022-03-22|1566.07
#2022-03-23|1573.90
#2022-03-24|1579.61
#2022-03-25|1573.58
#2022-03-28|1557.53
#2022-03-29|1567.36
#2022-03-30|1597.40
#2022-03-31|1579.35
#2022-04-01|1586.81
#2022-04-04|1583.74
#2022-04-05|1588.18
#2022-04-06|1563.14
#2022-04-07|1558.20
#2022-04-08|1585.24
#2022-04-11|1575.36
#2022-04-12|1580.57
#2022-04-13|1583.38
#2022-04-14|1583.76
#2022-04-15|1583.82
#2022-04-18|1582.30
#2022-04-19|1574.69
#2022-04-20|1568.77
#2022-04-21|1550.77
#2022-04-22|1495.57
#2022-04-25|1430.39
#2022-04-26|1426.54
#2022-04-27|1448.32
#2022-04-28|1445.68
#2022-04-29|1479.16
#2022-05-02|1459.72
#2022-05-03|1455.41
#2022-05-04|1448.17
#2022-05-05|1428.56
#2022-05-06|1409.91
#2022-05-09|1350.42
#2022-05-10|1359.65
#2022-05-11|1393.02
#2022-05-12|1346.25
#2022-05-13|1373.95
#2022-05-16|1386.13
#2022-05-17|1438.35
#2022-05-18|1416.36
#2022-05-19|1415.33
#2022-05-20|1421.54
#2022-05-23|1464.90
#2022-05-24|1457.55
#2022-05-25|1463.97
#2022-05-26|1481.29
#2022-05-27|1503.90
#2022-05-30|1522.07
#2022-05-31|1497.59
#2022-06-01|1480.34
#2022-06-02|1503.01
#2022-06-03|1495.78
#2022-06-06|1519.98
#2022-06-07|1521.11
#2022-06-08|1510.03
#2022-06-09|1470.16
#2022-06-10|1402.32
#2022-06-13|1351.29
#2022-06-14|1324.48
#2022-06-15|1349.82
#2022-06-16|1313.30
#2022-06-17|1285.22
#2022-06-20|1297.75
#2022-06-21|1320.44
#2022-06-22|1273.22
#2022-06-23|1237.97
#2022-06-24|1263.69
#2022-06-27|1281.74
#2022-06-28|1281.72
#2022-06-29|1260.08
#2022-06-30|1226.75
#2022-07-01|1198.12
#2022-07-04|1220.75
#2022-07-05|1146.17
#2022-07-06|1159.95
#2022-07-07|1200.93
#2022-07-08|1210.00
#2022-07-11|1179.99
#2022-07-12|1175.51
#2022-07-13|1169.54
#2022-07-14|1117.68
#2022-07-15|1142.55
#2022-07-18|1181.29
#2022-07-19|1200.22
#2022-07-20|1196.73
#2022-07-21|1189.70
#2022-07-22|1202.12
#2022-07-25|1204.02
#2022-07-26|1195.58
#2022-07-27|1196.32
#2022-07-28|1226.67
#2022-07-29|1257.36
#2022-08-01|1256.88
#2022-08-02|1240.72
#2022-08-03|1229.59
#2022-08-04|1250.15
#2022-08-05|1248.02
#2022-08-08|1270.16
#2022-08-09|1260.83
#2022-08-10|1298.33
#2022-08-11|1299.27
#2022-08-12|1288.57
#2022-08-15|1275.38
#2022-08-16|1293.59
#2022-08-17|1270.54
#2022-08-18|1280.71
#2022-08-19|1248.63
#2022-08-22|1227.98
#2022-08-23|1247.99
#2022-08-24|1240.81
#2022-08-25|1250.86
#2022-08-26|1238.64
#2022-08-29|1230.41
#2022-08-30|1204.00
#2022-08-31|1195.74
#2022-09-01|1149.14
#2022-09-02|1186.83
#2022-09-05|1168.11
#2022-09-06|1177.45
#2022-09-07|1171.39
#2022-09-08|1178.71
#2022-09-09|1217.15
#2022-09-12|1255.74
#2022-09-13|1220.97
#2022-09-14|1199.18
#2022-09-15|1185.40
#2022-09-16|1172.91
#2022-09-19|1174.17
#2022-09-20|1155.83
#2022-09-21|1155.91
#2022-09-22|1139.32
#2022-09-23|1083.37
#2022-09-26|1071.73
#2022-09-27|1078.03
#2022-09-28|1090.71
#2022-09-29|1100.55
#2022-09-30|1120.26
#2022-10-03|1145.49
#2022-10-04|1202.40
#2022-10-05|1177.96
#2022-10-06|1164.57
#2022-10-07|1145.13
#2022-10-10|1146.82
#2022-10-11|1125.85
#2022-10-12|1120.60
#2022-10-13|1127.87
#2022-10-14|1128.34
#2022-10-17|1159.03
#2022-10-18|1158.95
#2022-10-19|1143.10
#2022-10-20|1158.83
#2022-10-21|1158.77
#2022-10-24|1176.15
#2022-10-25|1199.37
#2022-10-26|1233.21
#2022-10-27|1215.59
#2022-10-28|1194.12
#2022-10-31|1182.60
#2022-11-01|1199.16
#2022-11-02|1184.69
#2022-11-03|1155.58
#2022-11-04|1228.44
#2022-11-07|1252.07
#2022-11-08|1273.91
#2022-11-09|1260.03
#2022-11-10|1309.71
#2022-11-11|1354.60
#2022-11-14|1355.27
#2022-11-15|1363.15
#2022-11-16|1345.41
#2022-11-17|1318.93
#2022-11-18|1336.25
#2022-11-21|1303.65
#2022-11-22|1331.54
#2022-11-23|1362.60
#2022-11-24|1381.26
#2022-11-25|1373.96
#2022-11-28|1360.30
#2022-11-29|1366.30
#2022-11-30|1370.09
#2022-12-01|1395.02
#2022-12-02|1393.51
#2022-12-05|1400.15
#2022-12-06|1393.37
#2022-12-07|1375.65
#2022-12-08|1387.25
#2022-12-09|1392.44
#2022-12-12|1368.66
#2022-12-13|1407.24
#2022-12-14|1388.42
#2022-12-15|1353.77
#2022-12-16|1336.45
#2022-12-19|1339.20
#2022-12-20|1350.65
#2022-12-21|1375.42
#2022-12-22|1353.43
#2022-12-23|1365.72
#2022-12-26|1365.96
#2022-12-27|1366.90
#2022-12-28|1368.68
#2022-12-29|1375.48
#2022-12-30|1358.63
#2023-01-02|1374.52
#2023-01-03|1370.54
#2023-01-04|1376.17
#2023-01-05|1376.28
#2023-01-06|1420.81
#2023-01-09|1463.24
#2023-01-10|1444.57
#2023-01-11|1456.68
#2023-01-12|1476.14
#2023-01-13|1480.29
#2023-01-16|1476.60
#2023-01-17|1482.36
#2023-01-18|1509.12
#2023-01-19|1475.30
#2023-01-20|1489.83
#2023-01-23|1496.31
#2023-01-24|1493.12
#2023-01-25|1495.93
#2023-01-26|1494.89
#2023-01-27|1489.96
#2023-01-30|1488.68
#2023-01-31|1471.55
#2023-02-01|1475.53
#2023-02-02|1493.59
#2023-02-03|1482.51
#2023-02-06|1444.45
#2023-02-07|1446.94
#2023-02-08|1448.67
#2023-02-09|1446.90
#2023-02-10|1401.65
#2023-02-13|1419.20
#2023-02-14|1418.72
#2023-02-15|1410.17
#2023-02-16|1422.32
#2023-02-17|1414.11
#2023-02-20|1442.30
#2023-02-21|1422.49
#2023-02-22|1396.08
#2023-02-23|1380.36
#2023-02-24|1339.53
#2023-02-27|1361.03
#2023-02-28|1367.31
#2023-03-01|1387.08
#2023-03-02|1381.44
#2023-03-03|1403.22
#2023-03-06|1384.23
#2023-03-07|1349.48
#2023-03-08|1355.13
#2023-03-09|1345.13
#2023-03-10|1349.60
#2023-03-13|1333.44
#2023-03-14|1347.10
#2023-03-15|1271.38
#2023-03-16|1290.39
#2023-03-17|1286.60
#2023-03-20|1321.78
#2023-03-21|1327.58
#2023-03-22|1334.57
#2023-03-23|1347.49
#2023-03-24|1317.10
#2023-03-27|1324.87
#2023-03-28|1342.97
#2023-03-29|1358.72
#2023-03-30|1382.24
#2023-03-31|1383.56
#2023-04-03|1379.79
#2023-04-04|1386.03
#2023-04-05|1368.00
#2023-04-06|1375.77
#2023-04-07|1375.81
#2023-04-10|1365.38
#2023-04-11|1405.67
#2023-04-12|1413.84
#2023-04-13|1428.81
#2023-04-14|1420.03
#2023-04-17|1420.11
#2023-04-18|1445.69
#2023-04-19|1436.84
#2023-04-20|1438.37
#2023-04-21|1409.02
#2023-04-24|1417.14
#2023-04-25|1385.56
#2023-04-26|1392.29
#2023-04-27|1384.59
#2023-04-28|1399.99
#2023-05-01|1393.56
#2023-05-02|1368.11
#2023-05-03|1390.58
#2023-05-04|1378.76
#2023-05-05|1402.29
#2023-05-08|1408.09
#2023-05-09|1394.78
#2023-05-10|1388.27
#2023-05-11|1363.90
#2023-05-12|1361.07
#2023-05-15|1371.47
#2023-05-16|1359.24
#2023-05-17|1351.13
#2023-05-18|1343.79
#2023-05-19|1353.72
#2023-05-22|1352.47
#2023-05-23|1341.90
#2023-05-24|1315.13
#2023-05-25|1301.21
#2023-05-26|1319.48
#2023-05-29|1319.66
#2023-05-30|1306.60
#2023-05-31|1282.28
#2023-06-01|1308.81
#2023-06-02|1345.51
#2023-06-05|1336.66
#2023-06-06|1338.94
#2023-06-07|1342.78
#2023-06-08|1351.84
#2023-06-09|1340.19
#2023-06-12|1336.29
#2023-06-13|1365.74
#2023-06-14|1387.89
#2023-06-15|1391.31
#2023-06-16|1399.49
#2023-06-19|1365.69
#2023-06-20|1339.91
#2023-06-21|1333.94
#2023-06-22|1329.08
#2023-06-23|1308.38
#2023-06-26|1320.54
#2023-06-27|1323.00
#2023-06-28|1314.97
#2023-06-29|1313.87
#2023-06-30|1329.74
#2023-07-03|1345.17
#2023-07-04|1347.10
#2023-07-05|1328.57
#2023-07-06|1285.35
#2023-07-07|1313.63
#2023-07-10|1313.54
#2023-07-11|1334.91
#2023-07-12|1389.87
#2023-07-13|1414.15
#2023-07-14|1409.65
#2023-07-17|1388.55
#2023-07-18|1403.39
#2023-07-19|1391.98
#2023-07-20|1402.36
#2023-07-21|1386.16
#2023-07-24|1388.81
#2023-07-25|1415.33
#2023-07-26|1400.68
#2023-07-27|1402.19
#2023-07-28|1408.35
#2023-07-31|1412.16
#2023-08-01|1386.52
#2023-08-02|1350.29
#2023-08-03|1343.21
#2023-08-04|1358.17
#2023-08-07|1350.38
#2023-08-08|1326.64
#2023-08-09|1339.14
#2023-08-10|1351.64
#2023-08-11|1329.21
#2023-08-14|1309.40
#2023-08-15|1295.61
#2023-08-16|1291.04
#2023-08-17|1288.55
#2023-08-18|1274.07
#2023-08-21|1276.15
#2023-08-22|1287.20
#2023-08-23|1296.62
#2023-08-24|1292.64
#2023-08-25|1283.42
#2023-08-28|1298.09
#2023-08-29|1318.60
#2023-08-30|1336.30
#2023-08-31|1331.44
#2023-09-01|1336.67
#2023-09-04|1334.01
#2023-09-05|1312.77
#2023-09-06|1312.65
#2023-09-07|1295.44
#2023-09-08|1294.96
#2023-09-11|1316.27
#2023-09-12|1301.10
#2023-09-13|1297.93
#2023-09-14|1323.64
#2023-09-15|1340.18
#2023-09-18|1323.53
#2023-09-19|1322.92
#2023-09-20|1339.27
#2023-09-21|1301.32
#2023-09-22|1301.98
#2023-09-25|1284.89
#2023-09-26|1277.52
#2023-09-27|1267.72
#2023-09-28|1290.24
#2023-09-29|1301.51
#2023-10-02|1269.36
#2023-10-03|1246.10
#2023-10-04|1241.18
#2023-10-05|1242.24
#2023-10-06|1255.48
#2023-10-09|1255.78
#2023-10-10|1298.03
#2023-10-11|1303.80
#2023-10-12|1291.40
#2023-10-13|1280.28
#2023-10-16|1295.02
#2023-10-17|1291.75
#2023-10-18|1262.38
#2023-10-19|1252.10
#2023-10-20|1227.51
#2023-10-23|1222.84
#2023-10-24|1234.23
#2023-10-25|1238.47
#2023-10-26|1242.95
#2023-10-27|1256.07
#2023-10-30|1263.22
#2023-10-31|1264.98
#2023-11-01|1257.44
#2023-11-02|1287.55
#2023-11-03|1307.84
#2023-11-06|1310.12
#2023-11-07|1284.47
#2023-11-08|1286.74
#2023-11-09|1299.73
#2023-11-10|1279.84
#2023-11-13|1289.87
#2023-11-14|1341.51
#2023-11-15|1359.54
#2023-11-16|1346.36
#2023-11-17|1360.83
#2023-11-20|1370.41
#2023-11-21|1367.79
#2023-11-22|1356.62
#2023-11-23|1363.62
#2023-11-24|1372.76
#2023-11-27|1369.29
#2023-11-28|1377.60
#2023-11-29|1377.44
#2023-11-30|1370.00
#2023-12-01|1391.84
#2023-12-04|1368.90
#2023-12-05|1362.83
#2023-12-06|1374.50
#2023-12-07|1381.22
#2023-12-08|1369.27
#2023-12-11|1363.09
#2023-12-12|1362.84
#2023-12-13|1365.65
#2023-12-14|1424.39
#2023-12-15|1422.79
#2023-12-18|1427.42
#2023-12-19|1452.53
#2023-12-20|1449.47
#2023-12-21|1449.67
#2023-12-22|1456.10
#2023-12-25|1455.78
#2023-12-26|1455.37
#2023-12-27|1472.82
#2023-12-28|1468.47
#2023-12-29|1461.59
#2024-01-01|1461.63
#2024-01-02|1442.57
#2024-01-03|1406.40
#2024-01-04|1412.79
#2024-01-05|1410.08
#2024-01-08|1404.51
#2024-01-09|1383.50
#2024-01-10|1379.24
#2024-01-11|1371.33
#2024-01-12|1387.70
#2024-01-15|1375.83
#2024-01-16|1357.55
#2024-01-17|1326.82
#2024-01-18|1336.56
#2024-01-19|1325.24
#2024-01-22|1318.29
#2024-01-23|1322.87
#2024-01-24|1353.58
#2024-01-25|1352.94
#2024-01-26|1373.86
#2024-01-29|1368.84
#2024-01-30|1363.07
#2024-01-31|1374.15
#2024-02-01|1362.94
#2024-02-02|1345.22
#2024-02-05|1319.88
#2024-02-06|1338.63
#2024-02-07|1328.78
#2024-02-08|1318.94
#2024-02-09|1308.88
#2024-02-12|1320.40
#2024-02-13|1303.34
#2024-02-14|1306.83
#2024-02-15|1321.25
#2024-02-16|1340.82
#2024-02-19|1331.79
#2024-02-20|1348.58
#2024-02-21|1337.37
#2024-02-22|1341.30
#2024-02-23|1351.77
#2024-02-26|1340.79
#2024-02-27|1351.56
#2024-02-28|1337.91
#2024-02-29|1339.98
#2024-03-01|1352.22
#2024-03-04|1350.92
#2024-03-05|1348.99
#2024-03-06|1365.89
#2024-03-07|1395.87
#2024-03-08|1400.68
#2024-03-11|1392.84
#2024-03-12|1402.76
#2024-03-13|1419.46
#2024-03-14|1400.17
#2024-03-15|1406.47
#2024-03-18|1399.04
#2024-03-19|1403.40
#2024-03-20|1412.41
#2024-03-21|1431.22
#2024-03-22|1425.17
#2024-03-25|1427.76
#2024-03-26|1421.40
#2024-03-27|1427.96
#2024-03-28|1432.28
#2024-03-29|1432.42
#2024-04-01|1424.53
#2024-04-02|1440.39
#2024-04-03|1456.09
#2024-04-04|1471.14
#2024-04-05|1448.19
#2024-04-08|1470.96
#2024-04-09|1479.65
#2024-04-10|1461.68
#2024-04-11|1447.54
#2024-04-12|1456.88
#2024-04-15|1450.32
#2024-04-16|1419.68
#2024-04-17|1434.77
#2024-04-18|1438.31
#2024-04-19|1440.82
#2024-04-22|1432.78
#2024-04-23|1431.82
#2024-04-24|1433.79
#2024-04-25|1440.82
#2024-04-26|1452.21
#2024-04-29|1470.57
#2024-04-30|1452.15
#2024-05-01|1448.58
#2024-05-02|1445.09
#2024-05-03|1461.05
#2024-05-06|1472.25
#2024-05-07|1489.74
#2024-05-08|1478.61
#2024-05-09|1491.71
#2024-05-10|1498.02
#2024-05-13|1500.64
#2024-05-14|1505.60
#2024-05-15|1512.08
#2024-05-16|1513.64
#2024-05-17|1529.62
#2024-05-20|1540.28
#2024-05-21|1542.87
#2024-05-22|1514.93
#2024-05-23|1505.00
#2024-05-24|1507.17
#2024-05-27|1517.60
#2024-05-28|1510.76
#2024-05-29|1480.65
#2024-05-30|1491.55
#2024-05-31|1490.91
#2024-06-03|1494.17
#2024-06-04|1473.04
#2024-06-05|1470.35
#2024-06-06|1480.57
#2024-06-07|1465.53
#2024-06-10|1456.23
#2024-06-11|1440.28
#2024-06-12|1466.51
#2024-06-13|1434.06
#2024-06-14|1404.10
#2024-06-17|1404.64
#2024-06-18|1422.41
#2024-06-19|1427.51
#2024-06-20|1443.44
#2024-06-21|1426.54
#2024-06-24|1446.67
#2024-06-25|1443.25
#2024-06-26|1431.12
#2024-06-27|1427.69
#2024-06-28|1421.98
#2024-07-01|1422.93
#2024-07-02|1420.11
#2024-07-03|1453.94
#2024-07-04|1463.36
#2024-07-05|1457.89
#2024-07-08|1454.43
#2024-07-09|1441.50
#2024-07-10|1445.54
#2024-07-11|1461.59
#2024-07-12|1476.25
#2024-07-15|1454.02
#2024-07-16|1441.60
#2024-07-17|1450.60
#2024-07-18|1443.97
#2024-07-19|1415.81
#2024-07-22|1426.08
#2024-07-23|1408.80
#2024-07-24|1414.90
#2024-07-25|1409.30
#2024-07-26|1417.27
#2024-07-29|1402.19
#2024-07-30|1397.86
#2024-07-31|1424.72
#2024-08-01|1398.59
#2024-08-02|1382.32
#2024-08-05|1359.30
#2024-08-06|1352.29
#2024-08-07|1369.99
#2024-08-08|1364.36
#2024-08-09|1371.05
#2024-08-12|1370.29
#2024-08-13|1373.08
#2024-08-14|1377.46
#2024-08-15|1388.71
#2024-08-16|1394.73
#2024-08-19|1420.60
#2024-08-20|1423.88
#2024-08-21|1434.22
#2024-08-22|1422.42
#2024-08-23|1438.85
#2024-08-26|1440.56
#2024-08-27|1443.12
#2024-08-28|1437.40
#2024-08-29|1443.31
#2024-08-30|1439.26
#2024-09-02|1435.65
#2024-09-03|1407.34
#2024-09-04|1405.64
#2024-09-05|1392.59
#2024-09-06|1376.53
#2024-09-09|1379.82
#2024-09-10|1369.77
#2024-09-11|1370.89
#2024-09-12|1393.92
#2024-09-13|1418.99
#2024-09-16|1422.14
#2024-09-17|1434.89
#2024-09-18|1426.73
#2024-09-19|1460.29
#2024-09-20|1434.09
#2024-09-23|1448.72
#2024-09-24|1486.08
#2024-09-25|1490.68
#2024-09-26|1524.43
#2024-09-27|1547.72
#2024-09-30|1533.61
#2024-10-01|1518.93
#2024-10-02|1520.48
#2024-10-03|1495.66
#2024-10-04|1499.52
#2024-10-07|1496.84
#2024-10-08|1460.58
#2024-10-09|1465.10
#2024-10-10|1466.01
#2024-10-11|1476.06
#2024-10-14|1470.58
#2024-10-15|1448.30
#2024-10-16|1445.79
#2024-10-17|1442.73
#2024-10-18|1462.31
#2024-10-21|1451.56
#2024-10-22|1450.14
#2024-10-23|1426.87
#2024-10-24|1426.77
#2024-10-25|1442.27
#2024-10-28|1448.02
#2024-10-29|1444.06
#2024-10-30|1428.58
#2024-10-31|1409.28
#2024-11-01|1422.55
#2024-11-04|1422.34
#2024-11-05|1427.85
#2024-11-06|1388.48
#2024-11-07|1428.64
#2024-11-08|1382.55
#2024-11-11|1367.36
#2024-11-12|1316.94
#2024-11-13|1313.34
#2024-11-14|1315.31
#2024-11-15|1316.55
#2024-11-18|1327.31
#2024-11-19|1327.66
#2024-11-20|1319.97
#2024-11-21|1320.33
#2024-11-22|1320.22
#2024-11-25|1330.25
#2024-11-26|1310.57
#2024-11-27|1318.16
#2024-11-28|1315.03
#2024-11-29|1328.19
#2024-12-02|1330.38
#2024-12-03|1345.22
#2024-12-04|1346.33
#2024-12-05|1350.80
#2024-12-06|1347.79
#2024-12-09|1378.40
#2024-12-10|1361.23
#2024-12-11|1363.96
#2024-12-12|1350.57
#2024-12-13|1331.20
#2024-12-16|1325.25
#2024-12-17|1313.49
#2024-12-18|1301.78
#2024-12-19|1266.24
#2024-12-20|1266.80
#2024-12-23|1262.37
#2024-12-24|1267.29
#2024-12-25|1267.43
#2024-12-26|1266.85
#2024-12-27|1274.84
#2024-12-30|1261.09
#2024-12-31|1268.20
#2025-01-01|1268.20
#2025-01-02|1269.12
#2025-01-03|1256.14
#2025-01-06|1279.88
#2025-01-07|1279.46
#2025-01-08|1264.66
#2025-01-09|1279.67
#2025-01-10|1263.10
#2025-01-13|1262.86
#2025-01-14|1273.38
#2025-01-15|1291.80
#2025-01-16|1296.22
#2025-01-17|1316.90
#2025-01-20|1341.30
#2025-01-21|1335.11
#2025-01-22|1333.87
#2025-01-23|1328.46
#2025-01-24|1357.15
#2025-01-27|1346.99
#2025-01-28|1334.91
#2025-01-29|1336.52
#2025-01-30|1353.04
#2025-01-31|1346.10
#2025-02-03|1323.08
#2025-02-04|1337.88
#2025-02-05|1342.79
#2025-02-06|1374.06
#2025-02-07|1363.47
#2025-02-10|1366.15
#2025-02-11|1356.37
#2025-02-12|1364.91
#2025-02-13|1400.89
#2025-02-14|1418.86
#2025-02-17|1414.15
#2025-02-18|1411.19
#2025-02-19|1372.09
#2025-02-20|1386.91
#2025-02-21|1395.80
#2025-02-24|1385.12
#2025-02-25|1375.73
#2025-02-26|1392.60
#2025-02-27|1361.61
#2025-02-28|1356.18
#2025-03-03|1388.87
#2025-03-04|1367.69
#2025-03-05|1432.90
#2025-03-06|1461.80
#2025-03-07|1460.19
#2025-03-10|1445.23
#2025-03-11|1431.68
#2025-03-12|1431.06
#2025-03-13|1427.60
#2025-03-14|1446.52
#2025-03-17|1459.31
#2025-03-18|1468.85
#2025-03-19|1460.50
#2025-03-20|1443.85
#2025-03-21|1415.90
#2025-03-24|1414.22
#2025-03-25|1424.42
#2025-03-26|1412.70
#2025-03-27|1401.08
#2025-03-28|1395.21
#2025-03-31|1365.96
#2025-04-01|1383.35
#2025-04-02|1382.44
#2025-04-03|1336.72
#2025-04-04|1281.76
#2025-04-07|1226.92
#2025-04-08|1248.33
#2025-04-09|1230.86
#2025-04-10|1296.09
#2025-04-11|1331.28
#2025-04-14|1361.27
#2025-04-15|1370.97
#2025-04-16|1380.62
#2025-04-17|1370.49
#2025-04-18|1370.51
#2025-04-21|1386.64
#2025-04-22|1398.78
#2025-04-23|1398.34
#2025-04-24|1413.94
#2025-04-25|1411.65
#2025-04-28|1415.75
#2025-04-29|1420.94
#2025-04-30|1409.03
#2025-05-01|1403.60
#2025-05-02|1428.32
#2025-05-05|1430.19
#2025-05-06|1427.86
#2025-05-07|1429.23
#2025-05-08|1419.43
#2025-05-09|1429.66
#2025-05-12|1429.24
#2025-05-13|1444.74
#2025-05-14|1446.13
#2025-05-15|1450.54
#2025-05-16|1438.64
#2025-05-19|1455.22
#2025-05-20|1472.63
#2025-05-21|1482.28
#2025-05-22|1466.30
#2025-05-23|1474.59
#2025-05-26|1487.55
#2025-05-27|1484.25
#2025-05-28|1466.60
#2025-05-29|1473.31
#2025-05-30|1467.64
#2025-06-02|1477.21
#2025-06-03|1460.88
#2025-06-04|1481.92
#2025-06-05|1495.67
#2025-06-06|1473.54
#2025-06-09|1479.98
#2025-06-10|1488.62
#2025-06-11|1486.83
#2025-06-12|1494.02
#2025-06-13|1480.34
#2025-06-16|1492.24
#2025-06-17|1468.70
#2025-06-18|1461.12
#2025-06-19|1441.58
#2025-06-20|1445.85
#2025-06-23|1441.53
#2025-06-24|1455.37
#2025-06-25|1437.47
#2025-06-26|1471.92
#2025-06-27|1476.58
#2025-06-30|1465.73
#2025-07-01|1480.39
#2025-07-02|1506.77
#2025-07-03|1498.65
#2025-07-04|1492.61
#2025-07-07|1485.28
#2025-07-08|1486.42
#2025-07-09|1491.73
#2025-07-10|1511.41
#2025-07-11|1505.25
#2025-07-14|1494.49
#2025-07-15|1483.61
#2025-07-16|1470.75
#2025-07-17|1473.74
#2025-07-18|1484.58
#2025-07-21|1520.64
#2025-07-22|1526.14
#2025-07-23|1544.04
#2025-07-24|1540.63
#2025-07-25|1524.25
#2025-07-28|1508.32
#2025-07-29|1490.72
#2025-07-30|1475.63
#2025-07-31|1439.32
#2025-08-01|1435.95
#2025-08-04|1452.18
#2025-08-05|1468.43
#2025-08-06|1474.54
#2025-08-07|1496.98
#2025-08-08|1515.15
#2025-08-11|1497.37
#2025-08-12|1513.18
#2025-08-13|1528.24
#2025-08-14|1518.39
#2025-08-15|1532.75
#2025-08-18|1516.25
#2025-08-19|1537.11
#2025-08-20|1540.41
#2025-08-21|1536.64
#2025-08-22|1566.18
#2025-08-25|1557.83
#2025-08-26|1544.02
#2025-08-27|1529.71
#2025-08-28|1539.31
#2025-08-29|1538.14
#2025-09-01|1546.66
#2025-09-02|1525.97
#2025-09-03|1544.60
#2025-09-04|1526.80
#2025-09-05|1551.72
#2025-09-08|1568.51
#2025-09-09|1574.21
#2025-09-10|1571.93
#2025-09-11|1578.41
#2025-09-12|1583.41
#2025-09-15|1593.50
#2025-09-16|1598.16
#2025-09-17|1587.07
#2025-09-18|1572.05
#2025-09-19|1584.40
#2025-09-22|1596.63
#2025-09-23|1616.11
#2025-09-24|1615.04
#2025-09-25|1602.36
#2025-09-26|1618.60
#2025-09-29|1640.91
#2025-09-30|1646.80
#2025-10-01|1656.10
#2025-10-02|1645.67
#2025-10-03|1659.36
#2025-10-06|1659.86
#2025-10-07|1649.52
#2025-10-08|1669.38
#2025-10-09|1657.01
#2025-10-10|1621.54
#2025-10-13|1658.79
#2025-10-14|1646.86
#2025-10-15|1666.50
#2025-10-16|1700.40
#2025-10-17|1665.34
#2025-10-20|1679.51
#2025-10-21|1638.14
#2025-10-22|1633.58
#2025-10-23|1663.43
#2025-10-24|1667.93
#2025-10-27|1644.39
#2025-10-28|1658.67
#2025-10-29|1670.12
#2025-10-30|1650.36
#2025-10-31|1639.71
#2025-11-03|1621.75
#2025-11-04|1588.76
#2025-11-05|1603.67
#2025-11-06|1618.68
#2025-11-07|1620.33
#2025-11-10|1646.76
#2025-11-11|1674.19
#2025-11-12|1694.02
#2025-11-13|1706.24
#2025-11-14|1674.26
#2025-11-17|1658.33
#2025-11-18|1618.92
#2025-11-19|1635.24
#2025-11-20|1627.77
#2025-11-21|1606.03
#2025-11-24|1627.97
#2025-11-25|1648.91
#2025-11-26|1675.17
#2025-11-27|1669.57
#2025-11-28|1692.00
#2025-12-01|1708.16
#2025-12-02|1684.21
#2025-12-03|1705.95
#2025-12-04|1703.78
#2025-12-05|1716.52
#2025-12-08|1691.63
#2025-12-09|1686.06
#2025-12-10|1696.19
#2025-12-11|1725.50
#2025-12-12|1723.39
#2025-12-15|1729.63
#2025-12-16|1729.60
#2025-12-17|1740.10
#2025-12-18|1749.61
#2025-12-19|1750.31
#2025-12-22|1782.42
#2025-12-23|1791.31
#2025-12-24|1797.31
#2025-12-25|1797.69
#2025-12-26|1797.39
#2025-12-29|1783.63
#2025-12-30|1805.33
#2025-12-31|1796.36
#2026-01-01|1796.41
#2026-01-02|1802.08
#2026-01-05|1819.58
#2026-01-06|1852.21
#2026-01-07|1828.69
#2026-01-08|1802.40
#2026-01-09|1836.45
#2026-01-12|1881.43
#2026-01-13|1890.01
#2026-01-14|1923.95
#2026-01-15|1926.71
#2026-01-16|1889.85
#2026-01-19|1894.58
#2026-01-20|1903.27
#2026-01-21|1948.17
#2026-01-22|1948.83
#2026-01-23|1980.65
#2026-01-26|2046.01
#2026-01-27|2027.69
#2026-01-28|2059.14
#2026-01-29|2058.72
#2026-01-30|1976.45
#2026-02-02|1949.47
#2026-02-03|2014.65
#2026-02-04|2042.02
#2026-02-05|1981.72
#2026-02-06|2005.32
#2026-02-09|2053.89
#2026-02-10|2076.27
#2026-02-11|2107.92
#2026-02-12|2098.27
#2026-02-13|2074.88
#2026-02-16|2065.36
#2026-02-17|2027.95
#2026-02-18|2078.44
#2026-02-19|2036.98
#2026-02-20|2081.36
#2026-02-23|2111.20
#2026-02-24|2130.84
#2026-02-25|2186.31
#2026-02-26|2148.39
#2026-02-27|2170.77
#2026-03-02|2120.66
#2026-03-03|1999.41
#2026-03-04|2034.64
#2026-03-05|1975.13
#2026-03-06|1938.34
#2026-03-09|1925.61
#2026-03-10|1995.44
#2026-03-11|1959.68
#2026-03-12|1967.49
#2026-03-13|1899.98
#2026-03-16|1917.16
#2026-03-17|1937.86
#2026-03-18|1896.78
#2026-03-19|1816.31
#2026-03-20|1794.80
#2026-03-23|1827.41
#2026-03-24|1852.41
#2026-03-25|1900.89
#2026-03-26|1862.09
#2026-03-27|1865.69
#2026-03-30|1894.69
#2026-03-31|1931.41
#2026-04-01|1997.14
#2026-04-02|1974.68
#2026-04-03|1974.75
#2026-04-06|1975.41