Table Data - Nasdaq Europe, Middle East and Africa Basic Materials Large Mid Cap Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Basic Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA55LMT |
| 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 2026-03-20 |
| Last Updated | 2026-03-20 10:46 PM CDT |
| Notes | For more information about this series, see: NQEMEA55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 234.06 |
| 2001-04-02 | 235.04 |
| 2001-04-03 | 229.52 |
| 2001-04-04 | 231.92 |
| 2001-04-05 | 234.53 |
| 2001-04-06 | 235.92 |
| 2001-04-09 | 240.87 |
| 2001-04-10 | 243.83 |
| 2001-04-11 | 245.55 |
| 2001-04-12 | 248.20 |
| 2001-04-13 | . |
| 2001-04-16 | 246.14 |
| 2001-04-17 | 245.35 |
| 2001-04-18 | 244.34 |
| 2001-04-19 | 252.11 |
| 2001-04-20 | 254.55 |
| 2001-04-23 | 250.78 |
| 2001-04-24 | 251.96 |
| 2001-04-25 | 250.72 |
| 2001-04-26 | 251.76 |
| 2001-04-27 | 254.40 |
| 2001-04-30 | 253.68 |
| 2001-05-01 | 255.36 |
| 2001-05-02 | 251.63 |
| 2001-05-03 | 247.21 |
| 2001-05-04 | 251.24 |
| 2001-05-07 | 251.12 |
| 2001-05-08 | 250.41 |
| 2001-05-09 | 251.35 |
| 2001-05-10 | 252.73 |
| 2001-05-11 | 251.32 |
| 2001-05-14 | 248.77 |
| 2001-05-15 | 252.45 |
| 2001-05-16 | 260.03 |
| 2001-05-17 | 264.49 |
| 2001-05-18 | 262.37 |
| 2001-05-21 | 264.99 |
| 2001-05-22 | 262.65 |
| 2001-05-23 | 257.78 |
| 2001-05-24 | 256.04 |
| 2001-05-25 | 253.98 |
| 2001-05-28 | . |
| 2001-05-29 | 251.96 |
| 2001-05-30 | 251.82 |
| 2001-05-31 | 250.82 |
| 2001-06-01 | 250.29 |
| 2001-06-04 | 251.70 |
| 2001-06-05 | 249.60 |
| 2001-06-06 | 248.82 |
| 2001-06-07 | 250.71 |
| 2001-06-08 | 250.18 |
| 2001-06-11 | 248.27 |
| 2001-06-12 | 247.10 |
| 2001-06-13 | 247.41 |
| 2001-06-14 | 244.26 |
| 2001-06-15 | 242.27 |
| 2001-06-18 | 242.90 |
| 2001-06-19 | 242.75 |
| 2001-06-20 | 238.92 |
| 2001-06-21 | 236.53 |
| 2001-06-22 | 236.50 |
| 2001-06-25 | 238.31 |
| 2001-06-26 | 238.00 |
| 2001-06-27 | 239.76 |
| 2001-06-28 | 239.56 |
| 2001-06-29 | 243.00 |
| 2001-07-02 | 244.29 |
| 2001-07-03 | 242.87 |
| 2001-07-04 | . |
| 2001-07-05 | 238.61 |
| 2001-07-06 | 237.50 |
| 2001-07-09 | 237.92 |
| 2001-07-10 | 238.78 |
| 2001-07-11 | 239.18 |
| 2001-07-12 | 238.40 |
| 2001-07-13 | 240.89 |
| 2001-07-16 | 240.66 |
| 2001-07-17 | 238.76 |
| 2001-07-18 | 239.62 |
| 2001-07-19 | 242.25 |
| 2001-07-20 | 241.30 |
| 2001-07-23 | 237.59 |
| 2001-07-24 | 234.68 |
| 2001-07-25 | 231.09 |
| 2001-07-26 | 233.17 |
| 2001-07-27 | 235.92 |
| 2001-07-30 | 238.75 |
| 2001-07-31 | 239.46 |
| 2001-08-01 | 241.75 |
| 2001-08-02 | 241.25 |
| 2001-08-03 | 241.56 |
| 2001-08-06 | 240.84 |
| 2001-08-07 | 238.30 |
| 2001-08-08 | 229.25 |
| 2001-08-09 | 229.23 |
| 2001-08-10 | 231.06 |
| 2001-08-13 | 232.63 |
| 2001-08-14 | 233.74 |
| 2001-08-15 | 235.21 |
| 2001-08-16 | 232.35 |
| 2001-08-17 | 231.82 |
| 2001-08-20 | 232.52 |
| 2001-08-21 | 233.91 |
| 2001-08-22 | 238.36 |
| 2001-08-23 | 237.81 |
| 2001-08-24 | 240.55 |
| 2001-08-27 | 240.72 |
| 2001-08-28 | 242.35 |
| 2001-08-29 | 242.06 |
| 2001-08-30 | 238.21 |
| 2001-08-31 | 238.30 |
| 2001-09-03 | . |
| 2001-09-04 | 237.44 |
| 2001-09-05 | 236.75 |
| 2001-09-06 | 234.79 |
| 2001-09-07 | 233.03 |
| 2001-09-10 | 227.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 210.25 |
| 2001-09-18 | 207.48 |
| 2001-09-19 | 204.60 |
| 2001-09-20 | 192.53 |
| 2001-09-21 | 186.35 |
| 2001-09-24 | 198.63 |
| 2001-09-25 | 203.24 |
| 2001-09-26 | 205.01 |
| 2001-09-27 | 207.85 |
| 2001-09-28 | 213.12 |
| 2001-10-01 | 208.93 |
| 2001-10-02 | 209.46 |
| 2001-10-03 | 211.96 |
| 2001-10-04 | 215.34 |
| 2001-10-05 | 217.54 |
| 2001-10-08 | 218.31 |
| 2001-10-09 | 218.56 |
| 2001-10-10 | 222.05 |
| 2001-10-11 | 222.70 |
| 2001-10-12 | 226.46 |
| 2001-10-15 | 222.82 |
| 2001-10-16 | 223.67 |
| 2001-10-17 | 225.27 |
| 2001-10-18 | 221.99 |
| 2001-10-19 | 217.76 |
| 2001-10-22 | 215.90 |
| 2001-10-23 | 219.86 |
| 2001-10-24 | 221.73 |
| 2001-10-25 | 220.57 |
| 2001-10-26 | 222.70 |
| 2001-10-29 | 222.67 |
| 2001-10-30 | 218.71 |
| 2001-10-31 | 218.50 |
| 2001-11-01 | 220.81 |
| 2001-11-02 | 220.75 |
| 2001-11-05 | 222.35 |
| 2001-11-06 | 221.03 |
| 2001-11-07 | 225.40 |
| 2001-11-08 | 227.69 |
| 2001-11-09 | 226.56 |
| 2001-11-12 | 225.18 |
| 2001-11-13 | 228.16 |
| 2001-11-14 | 231.36 |
| 2001-11-15 | 233.65 |
| 2001-11-16 | 236.39 |
| 2001-11-19 | 240.04 |
| 2001-11-20 | 238.19 |
| 2001-11-21 | 236.34 |
| 2001-11-22 | . |
| 2001-11-23 | 236.63 |
| 2001-11-26 | 238.15 |
| 2001-11-27 | 236.71 |
| 2001-11-28 | 234.61 |
| 2001-11-29 | 234.11 |
| 2001-11-30 | 238.84 |
| 2001-12-03 | 238.41 |
| 2001-12-04 | 238.88 |
| 2001-12-05 | 243.49 |
| 2001-12-06 | 245.30 |
| 2001-12-07 | 241.96 |
| 2001-12-10 | 240.09 |
| 2001-12-11 | 238.45 |
| 2001-12-12 | 237.40 |
| 2001-12-13 | 234.92 |
| 2001-12-14 | 235.29 |
| 2001-12-17 | 239.50 |
| 2001-12-18 | 239.15 |
| 2001-12-19 | 235.96 |
| 2001-12-20 | 233.80 |
| 2001-12-21 | 234.62 |
| 2001-12-24 | 233.19 |
| 2001-12-25 | . |
| 2001-12-26 | 233.75 |
| 2001-12-27 | 239.05 |
| 2001-12-28 | 238.36 |
| 2001-12-31 | 240.22 |
| 2002-01-01 | . |
| 2002-01-02 | 243.57 |
| 2002-01-03 | 247.26 |
| 2002-01-04 | 250.15 |
| 2002-01-07 | 251.22 |
| 2002-01-08 | 249.22 |
| 2002-01-09 | 250.07 |
| 2002-01-10 | 249.58 |
| 2002-01-11 | 248.50 |
| 2002-01-14 | 244.25 |
| 2002-01-15 | 243.38 |
| 2002-01-16 | 239.95 |
| 2002-01-17 | 242.13 |
| 2002-01-18 | 243.33 |
| 2002-01-21 | . |
| 2002-01-22 | 242.88 |
| 2002-01-23 | 246.56 |
| 2002-01-24 | 248.74 |
| 2002-01-25 | 244.54 |
| 2002-01-28 | 244.47 |
| 2002-01-29 | 242.28 |
| 2002-01-30 | 242.08 |
| 2002-01-31 | 247.04 |
| 2002-02-01 | 248.78 |
| 2002-02-04 | 250.64 |
| 2002-02-05 | 250.63 |
| 2002-02-06 | 251.24 |
| 2002-02-07 | 247.71 |
| 2002-02-08 | 248.49 |
| 2002-02-11 | 251.87 |
| 2002-02-12 | 253.07 |
| 2002-02-13 | 254.36 |
| 2002-02-14 | 254.53 |
| 2002-02-15 | 254.90 |
| 2002-02-18 | . |
| 2002-02-19 | 249.61 |
| 2002-02-20 | 247.42 |
| 2002-02-21 | 248.68 |
| 2002-02-22 | 251.59 |
| 2002-02-25 | 252.17 |
| 2002-02-26 | 253.76 |
| 2002-02-27 | 256.48 |
| 2002-02-28 | 255.88 |
| 2002-03-01 | 257.86 |
| 2002-03-04 | 265.70 |
| 2002-03-05 | 264.22 |
| 2002-03-06 | 265.98 |
| 2002-03-07 | 268.01 |
| 2002-03-08 | 268.06 |
| 2002-03-11 | 267.16 |
| 2002-03-12 | 265.99 |
| 2002-03-13 | 265.29 |
| 2002-03-14 | 266.07 |
| 2002-03-15 | 267.96 |
| 2002-03-18 | 268.49 |
| 2002-03-19 | 270.49 |
| 2002-03-20 | 269.26 |
| 2002-03-21 | 267.89 |
| 2002-03-22 | 267.18 |
| 2002-03-25 | 267.03 |
| 2002-03-26 | 266.45 |
| 2002-03-27 | 265.11 |
| 2002-03-28 | 268.04 |
| 2002-03-29 | . |
| 2002-04-01 | 270.21 |
| 2002-04-02 | 274.64 |
| 2002-04-03 | 275.27 |
| 2002-04-04 | 272.14 |
| 2002-04-05 | 271.81 |
| 2002-04-08 | 268.33 |
| 2002-04-09 | 268.50 |
| 2002-04-10 | 270.30 |
| 2002-04-11 | 268.21 |
| 2002-04-12 | 267.62 |
| 2002-04-15 | 269.34 |
| 2002-04-16 | 271.24 |
| 2002-04-17 | 273.70 |
| 2002-04-18 | 274.18 |
| 2002-04-19 | 274.22 |
| 2002-04-22 | 274.52 |
| 2002-04-23 | 270.03 |
| 2002-04-24 | 270.36 |
| 2002-04-25 | 266.84 |
| 2002-04-26 | 267.06 |
| 2002-04-29 | 269.25 |
| 2002-04-30 | 270.98 |
| 2002-05-01 | 271.43 |
| 2002-05-02 | 271.98 |
| 2002-05-03 | 275.62 |
| 2002-05-06 | 275.43 |
| 2002-05-07 | 277.34 |
| 2002-05-08 | 281.01 |
| 2002-05-09 | 279.95 |
| 2002-05-10 | 282.27 |
| 2002-05-13 | 284.44 |
| 2002-05-14 | 283.95 |
| 2002-05-15 | 285.64 |
| 2002-05-16 | 285.88 |
| 2002-05-17 | 288.80 |
| 2002-05-20 | 289.21 |
| 2002-05-21 | 289.25 |
| 2002-05-22 | 291.45 |
| 2002-05-23 | 289.00 |
| 2002-05-24 | 290.92 |
| 2002-05-27 | . |
| 2002-05-28 | 291.03 |
| 2002-05-29 | 292.56 |
| 2002-05-30 | 290.81 |
| 2002-05-31 | 290.06 |
| 2002-06-03 | 288.75 |
| 2002-06-04 | 286.88 |
| 2002-06-05 | 282.52 |
| 2002-06-06 | 285.97 |
| 2002-06-07 | 284.04 |
| 2002-06-10 | 282.48 |
| 2002-06-11 | 281.72 |
| 2002-06-12 | 281.50 |
| 2002-06-13 | 279.15 |
| 2002-06-14 | 273.26 |
| 2002-06-17 | 277.95 |
| 2002-06-18 | 278.34 |
| 2002-06-19 | 278.08 |
| 2002-06-20 | 277.67 |
| 2002-06-21 | 278.64 |
| 2002-06-24 | 277.32 |
| 2002-06-25 | 276.22 |
| 2002-06-26 | 275.31 |
| 2002-06-27 | 274.50 |
| 2002-06-28 | 281.27 |
| 2002-07-01 | 282.03 |
| 2002-07-02 | 279.99 |
| 2002-07-03 | 274.20 |
| 2002-07-04 | . |
| 2002-07-05 | 281.81 |
| 2002-07-08 | 285.23 |
| 2002-07-09 | 284.84 |
| 2002-07-10 | 278.25 |
| 2002-07-11 | 272.35 |
| 2002-07-12 | 270.49 |
| 2002-07-15 | 265.68 |
| 2002-07-16 | 263.64 |
| 2002-07-17 | 266.93 |
| 2002-07-18 | 271.49 |
| 2002-07-19 | 263.14 |
| 2002-07-22 | 251.12 |
| 2002-07-23 | 240.74 |
| 2002-07-24 | 232.37 |
| 2002-07-25 | 236.14 |
| 2002-07-26 | 231.93 |
| 2002-07-29 | 241.24 |
| 2002-07-30 | 245.65 |
| 2002-07-31 | 238.97 |
| 2002-08-01 | 232.39 |
| 2002-08-02 | 230.23 |
| 2002-08-05 | 220.33 |
| 2002-08-06 | 222.27 |
| 2002-08-07 | 224.23 |
| 2002-08-08 | 233.22 |
| 2002-08-09 | 239.03 |
| 2002-08-12 | 236.69 |
| 2002-08-13 | 235.53 |
| 2002-08-14 | 232.94 |
| 2002-08-15 | 237.70 |
| 2002-08-16 | 237.28 |
| 2002-08-19 | 240.30 |
| 2002-08-20 | 236.78 |
| 2002-08-21 | 241.32 |
| 2002-08-22 | 244.83 |
| 2002-08-23 | 244.85 |
| 2002-08-26 | 243.06 |
| 2002-08-27 | 250.00 |
| 2002-08-28 | 243.66 |
| 2002-08-29 | 240.92 |
| 2002-08-30 | 244.60 |
| 2002-09-02 | . |
| 2002-09-03 | 235.13 |
| 2002-09-04 | 235.43 |
| 2002-09-05 | 234.16 |
| 2002-09-06 | 237.38 |
| 2002-09-09 | 237.18 |
| 2002-09-10 | 240.25 |
| 2002-09-11 | 241.39 |
| 2002-09-12 | 239.22 |
| 2002-09-13 | 236.83 |
| 2002-09-16 | 236.95 |
| 2002-09-17 | 236.23 |
| 2002-09-18 | 230.83 |
| 2002-09-19 | 227.70 |
| 2002-09-20 | 228.92 |
| 2002-09-23 | 224.16 |
| 2002-09-24 | 218.46 |
| 2002-09-25 | 221.53 |
| 2002-09-26 | 227.21 |
| 2002-09-27 | 228.47 |
| 2002-09-30 | 222.65 |
| 2002-10-01 | 223.97 |
| 2002-10-02 | 224.84 |
| 2002-10-03 | 225.41 |
| 2002-10-04 | 222.25 |
| 2002-10-07 | 219.39 |
| 2002-10-08 | 215.61 |
| 2002-10-09 | 214.95 |
| 2002-10-10 | 216.54 |
| 2002-10-11 | 226.70 |
| 2002-10-14 | 225.18 |
| 2002-10-15 | 233.56 |
| 2002-10-16 | 232.05 |
| 2002-10-17 | 236.27 |
| 2002-10-18 | 236.08 |
| 2002-10-21 | 234.15 |
| 2002-10-22 | 233.01 |
| 2002-10-23 | 226.75 |
| 2002-10-24 | 229.78 |
| 2002-10-25 | 227.59 |
| 2002-10-28 | 230.36 |
| 2002-10-29 | 224.19 |
| 2002-10-30 | 228.08 |
| 2002-10-31 | 231.32 |
| 2002-11-01 | 230.62 |
| 2002-11-04 | 237.06 |
| 2002-11-05 | 239.76 |
| 2002-11-06 | 239.20 |
| 2002-11-07 | 238.81 |
| 2002-11-08 | 237.53 |
| 2002-11-11 | 235.81 |
| 2002-11-12 | 238.79 |
| 2002-11-13 | 237.57 |
| 2002-11-14 | 240.08 |
| 2002-11-15 | 239.86 |
| 2002-11-18 | 244.16 |
| 2002-11-19 | 242.86 |
| 2002-11-20 | 239.24 |
| 2002-11-21 | 243.58 |
| 2002-11-22 | 244.13 |
| 2002-11-25 | 242.05 |
| 2002-11-26 | 236.84 |
| 2002-11-27 | 242.08 |
| 2002-11-28 | . |
| 2002-11-29 | 247.70 |
| 2002-12-02 | 251.24 |
| 2002-12-03 | 247.63 |
| 2002-12-04 | 248.70 |
| 2002-12-05 | 245.75 |
| 2002-12-06 | 246.50 |
| 2002-12-09 | 243.25 |
| 2002-12-10 | 243.81 |
| 2002-12-11 | 245.08 |
| 2002-12-12 | 244.13 |
| 2002-12-13 | 244.31 |
| 2002-12-16 | 248.24 |
| 2002-12-17 | 250.35 |
| 2002-12-18 | 245.46 |
| 2002-12-19 | 243.14 |
| 2002-12-20 | 245.80 |
| 2002-12-23 | 246.01 |
| 2002-12-24 | 247.46 |
| 2002-12-25 | . |
| 2002-12-26 | 248.06 |
| 2002-12-27 | 244.83 |
| 2002-12-30 | 248.23 |
| 2002-12-31 | 249.99 |
| 2003-01-01 | . |
| 2003-01-02 | 255.33 |
| 2003-01-03 | 256.36 |
| 2003-01-06 | 260.63 |
| 2003-01-07 | 256.44 |
| 2003-01-08 | 250.98 |
| 2003-01-09 | 252.15 |
| 2003-01-10 | 253.33 |
| 2003-01-13 | 254.89 |
| 2003-01-14 | 256.06 |
| 2003-01-15 | 251.93 |
| 2003-01-16 | 252.84 |
| 2003-01-17 | 251.59 |
| 2003-01-20 | . |
| 2003-01-21 | 246.95 |
| 2003-01-22 | 242.80 |
| 2003-01-23 | 244.55 |
| 2003-01-24 | 241.51 |
| 2003-01-27 | 234.12 |
| 2003-01-28 | 234.77 |
| 2003-01-29 | 233.25 |
| 2003-01-30 | 231.85 |
| 2003-01-31 | 231.99 |
| 2003-02-03 | 234.92 |
| 2003-02-04 | 234.15 |
| 2003-02-05 | 238.11 |
| 2003-02-06 | 234.09 |
| 2003-02-07 | 231.62 |
| 2003-02-10 | 230.28 |
| 2003-02-11 | 230.58 |
| 2003-02-12 | 227.45 |
| 2003-02-13 | 226.42 |
| 2003-02-14 | 228.13 |
| 2003-02-17 | . |
| 2003-02-18 | 230.67 |
| 2003-02-19 | 229.55 |
| 2003-02-20 | 229.50 |
| 2003-02-21 | 230.69 |
| 2003-02-24 | 226.80 |
| 2003-02-25 | 219.90 |
| 2003-02-26 | 219.99 |
| 2003-02-27 | 220.89 |
| 2003-02-28 | 223.51 |
| 2003-03-03 | 226.23 |
| 2003-03-04 | 223.01 |
| 2003-03-05 | 220.26 |
| 2003-03-06 | 217.58 |
| 2003-03-07 | 215.19 |
| 2003-03-10 | 212.96 |
| 2003-03-11 | 210.56 |
| 2003-03-12 | 203.41 |
| 2003-03-13 | 210.56 |
| 2003-03-14 | 214.25 |
| 2003-03-17 | 215.97 |
| 2003-03-18 | 225.46 |
| 2003-03-19 | 226.65 |
| 2003-03-20 | 224.64 |
| 2003-03-21 | 228.96 |
| 2003-03-24 | 221.09 |
| 2003-03-25 | 223.12 |
| 2003-03-26 | 222.28 |
| 2003-03-27 | 221.33 |
| 2003-03-28 | 218.95 |
| 2003-03-31 | 217.48 |
| 2003-04-01 | 219.07 |
| 2003-04-02 | 225.18 |
| 2003-04-03 | 226.12 |
| 2003-04-04 | 226.47 |
| 2003-04-07 | 232.65 |
| 2003-04-08 | 229.49 |
| 2003-04-09 | 228.56 |
| 2003-04-10 | 229.07 |
| 2003-04-11 | 230.65 |
| 2003-04-14 | 231.51 |
| 2003-04-15 | 232.57 |
| 2003-04-16 | 232.42 |
| 2003-04-17 | 236.37 |
| 2003-04-18 | . |
| 2003-04-21 | 235.00 |
| 2003-04-22 | 238.10 |
| 2003-04-23 | 239.82 |
| 2003-04-24 | 235.25 |
| 2003-04-25 | 232.18 |
| 2003-04-28 | 236.50 |
| 2003-04-29 | 237.38 |
| 2003-04-30 | 241.22 |
| 2003-05-01 | 242.75 |
| 2003-05-02 | 243.61 |
| 2003-05-05 | 246.12 |
| 2003-05-06 | 249.08 |
| 2003-05-07 | 247.77 |
| 2003-05-08 | 244.26 |
| 2003-05-09 | 246.38 |
| 2003-05-12 | 247.64 |
| 2003-05-13 | 245.21 |
| 2003-05-14 | 247.05 |
| 2003-05-15 | 250.00 |
| 2003-05-16 | 252.56 |
| 2003-05-19 | 246.57 |
| 2003-05-20 | 245.63 |
| 2003-05-21 | 244.88 |
| 2003-05-22 | 246.04 |
| 2003-05-23 | 247.01 |
| 2003-05-26 | . |
| 2003-05-27 | 247.58 |
| 2003-05-28 | 250.44 |
| 2003-05-29 | 251.01 |
| 2003-05-30 | 250.95 |
| 2003-06-02 | 254.74 |
| 2003-06-03 | 253.90 |
| 2003-06-04 | 256.28 |
| 2003-06-05 | 259.60 |
| 2003-06-06 | 262.69 |
| 2003-06-09 | 261.30 |
| 2003-06-10 | 259.80 |
| 2003-06-11 | 263.86 |
| 2003-06-12 | 264.04 |
| 2003-06-13 | 263.25 |
| 2003-06-16 | 268.17 |
| 2003-06-17 | 272.64 |
| 2003-06-18 | 270.74 |
| 2003-06-19 | 268.93 |
| 2003-06-20 | 267.16 |
| 2003-06-23 | 262.43 |
| 2003-06-24 | 257.80 |
| 2003-06-25 | 258.52 |
| 2003-06-26 | 255.73 |
| 2003-06-27 | 255.76 |
| 2003-06-30 | 255.24 |
| 2003-07-01 | 253.72 |
| 2003-07-02 | 256.10 |
| 2003-07-03 | 257.86 |
| 2003-07-04 | . |
| 2003-07-07 | 265.24 |
| 2003-07-08 | 265.01 |
| 2003-07-09 | 262.26 |
| 2003-07-10 | 260.23 |
| 2003-07-11 | 263.05 |
| 2003-07-14 | 268.79 |
| 2003-07-15 | 265.33 |
| 2003-07-16 | 261.42 |
| 2003-07-17 | 261.47 |
| 2003-07-18 | 263.79 |
| 2003-07-21 | 264.07 |
| 2003-07-22 | 264.71 |
| 2003-07-23 | 267.19 |
| 2003-07-24 | 273.26 |
| 2003-07-25 | 275.47 |
| 2003-07-28 | 278.33 |
| 2003-07-29 | 276.36 |
| 2003-07-30 | 274.25 |
| 2003-07-31 | 276.13 |
| 2003-08-01 | 275.31 |
| 2003-08-04 | 274.24 |
| 2003-08-05 | 277.24 |
| 2003-08-06 | 273.33 |
| 2003-08-07 | 271.04 |
| 2003-08-08 | 271.88 |
| 2003-08-11 | 274.02 |
| 2003-08-12 | 275.58 |
| 2003-08-13 | 276.17 |
| 2003-08-14 | 278.78 |
| 2003-08-15 | 281.82 |
| 2003-08-18 | 283.79 |
| 2003-08-19 | 282.96 |
| 2003-08-20 | 284.45 |
| 2003-08-21 | 284.41 |
| 2003-08-22 | 284.53 |
| 2003-08-25 | 283.19 |
| 2003-08-26 | 279.04 |
| 2003-08-27 | 281.46 |
| 2003-08-28 | 283.24 |
| 2003-08-29 | 285.64 |
| 2003-09-01 | . |
| 2003-09-02 | 286.12 |
| 2003-09-03 | 289.42 |
| 2003-09-04 | 289.16 |
| 2003-09-05 | 291.18 |
| 2003-09-08 | 294.67 |
| 2003-09-09 | 293.98 |
| 2003-09-10 | 289.74 |
| 2003-09-11 | 289.17 |
| 2003-09-12 | 291.30 |
| 2003-09-15 | 290.71 |
| 2003-09-16 | 290.47 |
| 2003-09-17 | 290.86 |
| 2003-09-18 | 294.77 |
| 2003-09-19 | 296.08 |
| 2003-09-22 | 293.54 |
| 2003-09-23 | 289.72 |
| 2003-09-24 | 287.24 |
| 2003-09-25 | 286.31 |
| 2003-09-26 | 282.83 |
| 2003-09-29 | 282.97 |
| 2003-09-30 | 281.12 |
| 2003-10-01 | 283.66 |
| 2003-10-02 | 283.87 |
| 2003-10-03 | 291.30 |
| 2003-10-06 | 289.99 |
| 2003-10-07 | 287.77 |
| 2003-10-08 | 290.43 |
| 2003-10-09 | 295.39 |
| 2003-10-10 | 296.33 |
| 2003-10-13 | 299.88 |
| 2003-10-14 | 299.05 |
| 2003-10-15 | 302.58 |
| 2003-10-16 | 301.95 |
| 2003-10-17 | 300.84 |
| 2003-10-20 | 300.81 |
| 2003-10-21 | 301.97 |
| 2003-10-22 | 299.81 |
| 2003-10-23 | 299.29 |
| 2003-10-24 | 299.10 |
| 2003-10-27 | 299.91 |
| 2003-10-28 | 301.77 |
| 2003-10-29 | 302.77 |
| 2003-10-30 | 308.49 |
| 2003-10-31 | 305.83 |
| 2003-11-03 | 306.15 |
| 2003-11-04 | 306.79 |
| 2003-11-05 | 305.61 |
| 2003-11-06 | 305.58 |
| 2003-11-07 | 310.24 |
| 2003-11-10 | 309.80 |
| 2003-11-11 | 308.61 |
| 2003-11-12 | 312.02 |
| 2003-11-13 | 316.04 |
| 2003-11-14 | 318.59 |
| 2003-11-17 | 311.64 |
| 2003-11-18 | 311.51 |
| 2003-11-19 | 311.31 |
| 2003-11-20 | 311.63 |
| 2003-11-21 | 312.98 |
| 2003-11-24 | 312.22 |
| 2003-11-25 | 312.29 |
| 2003-11-26 | 316.20 |
| 2003-11-27 | . |
| 2003-11-28 | 318.80 |
| 2003-12-01 | 325.80 |
| 2003-12-02 | 327.52 |
| 2003-12-03 | 329.58 |
| 2003-12-04 | 326.72 |
| 2003-12-05 | 327.67 |
| 2003-12-08 | 327.76 |
| 2003-12-09 | 331.27 |
| 2003-12-10 | 327.46 |
| 2003-12-11 | 321.59 |
| 2003-12-12 | 325.48 |
| 2003-12-15 | 328.02 |
| 2003-12-16 | 326.22 |
| 2003-12-17 | 326.69 |
| 2003-12-18 | 328.44 |
| 2003-12-19 | 329.29 |
| 2003-12-22 | 330.83 |
| 2003-12-23 | 333.38 |
| 2003-12-24 | 336.08 |
| 2003-12-25 | . |
| 2003-12-26 | 336.08 |
| 2003-12-29 | 339.98 |
| 2003-12-30 | 344.17 |
| 2003-12-31 | 346.18 |
| 2004-01-01 | . |
| 2004-01-02 | 349.74 |
| 2004-01-05 | 356.73 |
| 2004-01-06 | 355.90 |
| 2004-01-07 | 349.15 |
| 2004-01-08 | 351.07 |
| 2004-01-09 | 350.67 |
| 2004-01-12 | 351.00 |
| 2004-01-13 | 352.83 |
| 2004-01-14 | 351.68 |
| 2004-01-15 | 344.64 |
| 2004-01-16 | 343.97 |
| 2004-01-19 | . |
| 2004-01-20 | 347.65 |
| 2004-01-21 | 347.61 |
| 2004-01-22 | 348.47 |
| 2004-01-23 | 348.50 |
| 2004-01-26 | 346.05 |
| 2004-01-27 | 348.55 |
| 2004-01-28 | 348.29 |
| 2004-01-29 | 339.07 |
| 2004-01-30 | 340.87 |
| 2004-02-02 | 339.37 |
| 2004-02-03 | 339.32 |
| 2004-02-04 | 337.15 |
| 2004-02-05 | 336.84 |
| 2004-02-06 | 339.03 |
| 2004-02-09 | 344.94 |
| 2004-02-10 | 346.36 |
| 2004-02-11 | 346.00 |
| 2004-02-12 | 353.89 |
| 2004-02-13 | 352.43 |
| 2004-02-16 | . |
| 2004-02-17 | 356.55 |
| 2004-02-18 | 356.41 |
| 2004-02-19 | 356.97 |
| 2004-02-20 | 348.89 |
| 2004-02-23 | 349.29 |
| 2004-02-24 | 348.37 |
| 2004-02-25 | 347.07 |
| 2004-02-26 | 346.45 |
| 2004-02-27 | 347.90 |
| 2004-03-01 | 356.20 |
| 2004-03-02 | 355.98 |
| 2004-03-03 | 347.47 |
| 2004-03-04 | 348.41 |
| 2004-03-05 | 355.28 |
| 2004-03-08 | 354.60 |
| 2004-03-09 | 350.74 |
| 2004-03-10 | 342.09 |
| 2004-03-11 | 333.98 |
| 2004-03-12 | 335.37 |
| 2004-03-15 | 329.37 |
| 2004-03-16 | 333.59 |
| 2004-03-17 | 335.08 |
| 2004-03-18 | 336.54 |
| 2004-03-19 | 335.24 |
| 2004-03-22 | 332.67 |
| 2004-03-23 | 331.28 |
| 2004-03-24 | 326.82 |
| 2004-03-25 | 328.37 |
| 2004-03-26 | 329.71 |
| 2004-03-29 | 334.13 |
| 2004-03-30 | 334.61 |
| 2004-03-31 | 337.09 |
| 2004-04-01 | 343.41 |
| 2004-04-02 | 345.92 |
| 2004-04-05 | 343.61 |
| 2004-04-06 | 342.92 |
| 2004-04-07 | 346.73 |
| 2004-04-08 | 345.28 |
| 2004-04-09 | . |
| 2004-04-12 | 344.91 |
| 2004-04-13 | 341.58 |
| 2004-04-14 | 334.98 |
| 2004-04-15 | 333.49 |
| 2004-04-16 | 338.97 |
| 2004-04-19 | 338.04 |
| 2004-04-20 | 336.65 |
| 2004-04-21 | 327.59 |
| 2004-04-22 | 327.99 |
| 2004-04-23 | 329.63 |
| 2004-04-26 | 332.92 |
| 2004-04-27 | 334.73 |
| 2004-04-28 | 324.58 |
| 2004-04-29 | 324.44 |
| 2004-04-30 | 323.23 |
| 2004-05-03 | 323.66 |
| 2004-05-04 | 328.64 |
| 2004-05-05 | 332.21 |
| 2004-05-06 | 325.36 |
| 2004-05-07 | 319.64 |
| 2004-05-10 | 309.37 |
| 2004-05-11 | 312.70 |
| 2004-05-12 | 313.69 |
| 2004-05-13 | 315.04 |
| 2004-05-14 | 312.70 |
| 2004-05-17 | 312.88 |
| 2004-05-18 | 312.81 |
| 2004-05-19 | 324.69 |
| 2004-05-20 | 318.82 |
| 2004-05-21 | 323.05 |
| 2004-05-24 | 323.63 |
| 2004-05-25 | 324.84 |
| 2004-05-26 | 329.60 |
| 2004-05-27 | 337.21 |
| 2004-05-28 | 334.09 |
| 2004-05-31 | . |
| 2004-06-01 | 335.43 |
| 2004-06-02 | 336.28 |
| 2004-06-03 | 335.25 |
| 2004-06-04 | 336.33 |
| 2004-06-07 | 341.46 |
| 2004-06-08 | 340.40 |
| 2004-06-09 | 333.21 |
| 2004-06-10 | 332.90 |
| 2004-06-11 | . |
| 2004-06-14 | 326.00 |
| 2004-06-15 | 327.68 |
| 2004-06-16 | 327.62 |
| 2004-06-17 | 329.78 |
| 2004-06-18 | 335.28 |
| 2004-06-21 | 335.15 |
| 2004-06-22 | 332.25 |
| 2004-06-23 | 333.13 |
| 2004-06-24 | 341.10 |
| 2004-06-25 | 342.03 |
| 2004-06-28 | 344.83 |
| 2004-06-29 | 340.24 |
| 2004-06-30 | 341.39 |
| 2004-07-01 | 340.59 |
| 2004-07-02 | 342.10 |
| 2004-07-05 | . |
| 2004-07-06 | 340.03 |
| 2004-07-07 | 343.06 |
| 2004-07-08 | 346.46 |
| 2004-07-09 | 346.05 |
| 2004-07-12 | 346.45 |
| 2004-07-13 | 345.08 |
| 2004-07-14 | 346.78 |
| 2004-07-15 | 345.83 |
| 2004-07-16 | 348.68 |
| 2004-07-19 | 344.04 |
| 2004-07-20 | 341.96 |
| 2004-07-21 | 340.55 |
| 2004-07-22 | 335.41 |
| 2004-07-23 | 330.72 |
| 2004-07-26 | 330.04 |
| 2004-07-27 | 331.04 |
| 2004-07-28 | 333.09 |
| 2004-07-29 | 339.65 |
| 2004-07-30 | 342.36 |
| 2004-08-02 | 341.02 |
| 2004-08-03 | 345.58 |
| 2004-08-04 | 344.38 |
| 2004-08-05 | 344.14 |
| 2004-08-06 | 342.29 |
| 2004-08-09 | 339.15 |
| 2004-08-10 | 340.98 |
| 2004-08-11 | 335.45 |
| 2004-08-12 | 337.88 |
| 2004-08-13 | 339.38 |
| 2004-08-16 | 344.47 |
| 2004-08-17 | 344.83 |
| 2004-08-18 | 343.41 |
| 2004-08-19 | 348.57 |
| 2004-08-20 | 349.42 |
| 2004-08-23 | 350.05 |
| 2004-08-24 | 344.58 |
| 2004-08-25 | 343.19 |
| 2004-08-26 | 346.62 |
| 2004-08-27 | 346.72 |
| 2004-08-30 | 347.02 |
| 2004-08-31 | 346.41 |
| 2004-09-01 | 348.46 |
| 2004-09-02 | 348.24 |
| 2004-09-03 | 347.10 |
| 2004-09-06 | . |
| 2004-09-07 | 346.15 |
| 2004-09-08 | 347.26 |
| 2004-09-09 | 346.08 |
| 2004-09-10 | 350.64 |
| 2004-09-13 | 351.62 |
| 2004-09-14 | 353.74 |
| 2004-09-15 | 350.12 |
| 2004-09-16 | 352.44 |
| 2004-09-17 | 357.83 |
| 2004-09-20 | 356.09 |
| 2004-09-21 | 361.48 |
| 2004-09-22 | 360.38 |
| 2004-09-23 | 360.35 |
| 2004-09-24 | 360.26 |
| 2004-09-27 | 359.06 |
| 2004-09-28 | 365.69 |
| 2004-09-29 | 369.23 |
| 2004-09-30 | 370.43 |
| 2004-10-01 | 376.38 |
| 2004-10-04 | 371.95 |
| 2004-10-05 | 374.57 |
| 2004-10-06 | 377.12 |
| 2004-10-07 | 378.30 |
| 2004-10-08 | 380.25 |
| 2004-10-11 | 377.46 |
| 2004-10-12 | 370.50 |
| 2004-10-13 | 363.81 |
| 2004-10-14 | 365.96 |
| 2004-10-15 | 368.15 |
| 2004-10-18 | 368.59 |
| 2004-10-19 | 370.12 |
| 2004-10-20 | 367.94 |
| 2004-10-21 | 373.02 |
| 2004-10-22 | 376.46 |
| 2004-10-25 | 374.98 |
| 2004-10-26 | 375.64 |
| 2004-10-27 | 379.94 |
| 2004-10-28 | 373.44 |
| 2004-10-29 | 372.92 |
| 2004-11-01 | 378.23 |
| 2004-11-02 | 377.93 |
| 2004-11-03 | 381.64 |
| 2004-11-04 | 384.30 |
| 2004-11-05 | 385.85 |
| 2004-11-08 | 385.89 |
| 2004-11-09 | 387.35 |
| 2004-11-10 | 392.05 |
| 2004-11-11 | 393.52 |
| 2004-11-12 | 394.37 |
| 2004-11-15 | 395.67 |
| 2004-11-16 | 394.47 |
| 2004-11-17 | 402.40 |
| 2004-11-18 | 401.68 |
| 2004-11-19 | 401.86 |
| 2004-11-22 | 398.73 |
| 2004-11-23 | 401.45 |
| 2004-11-24 | 403.42 |
| 2004-11-25 | . |
| 2004-11-26 | 410.90 |
| 2004-11-29 | 413.26 |
| 2004-11-30 | 411.38 |
| 2004-12-01 | 415.62 |
| 2004-12-02 | 411.74 |
| 2004-12-03 | 411.48 |
| 2004-12-06 | 411.13 |
| 2004-12-07 | 410.39 |
| 2004-12-08 | 399.36 |
| 2004-12-09 | 396.70 |
| 2004-12-10 | 398.11 |
| 2004-12-13 | 403.54 |
| 2004-12-14 | 403.30 |
| 2004-12-15 | 405.64 |
| 2004-12-16 | 403.85 |
| 2004-12-17 | 400.26 |
| 2004-12-20 | 408.84 |
| 2004-12-21 | 408.38 |
| 2004-12-22 | 409.33 |
| 2004-12-23 | 412.74 |
| 2004-12-24 | . |
| 2004-12-27 | 415.62 |
| 2004-12-28 | 415.04 |
| 2004-12-29 | 414.22 |
| 2004-12-30 | 416.01 |
| 2004-12-31 | 415.65 |
| 2005-01-03 | 414.31 |
| 2005-01-04 | 403.92 |
| 2005-01-05 | 400.42 |
| 2005-01-06 | 400.04 |
| 2005-01-07 | 397.12 |
| 2005-01-10 | 399.00 |
| 2005-01-11 | 400.06 |
| 2005-01-12 | 402.25 |
| 2005-01-13 | 400.54 |
| 2005-01-14 | 402.12 |
| 2005-01-17 | . |
| 2005-01-18 | 403.82 |
| 2005-01-19 | 404.60 |
| 2005-01-20 | 400.28 |
| 2005-01-21 | 403.60 |
| 2005-01-24 | 407.64 |
| 2005-01-25 | 403.10 |
| 2005-01-26 | 404.64 |
| 2005-01-27 | 405.47 |
#2005-01-28| 402.47
#2005-01-31| 408.08
#2005-02-01| 413.74
#2005-02-02| 417.41
#2005-02-03| 411.63
#2005-02-04| 413.71
#2005-02-07| 414.15
#2005-02-08| 411.03
#2005-02-09| 411.16
#2005-02-10| 415.90
#2005-02-11| 421.60
#2005-02-14| 425.54
#2005-02-15| 428.45
#2005-02-16| 429.63
#2005-02-17| 434.94
#2005-02-18| 439.22
#2005-02-21| .
#2005-02-22| 443.88
#2005-02-23| 440.35
#2005-02-24| 441.60
#2005-02-25| 447.36
#2005-02-28| 451.29
#2005-03-01| 447.94
#2005-03-02| 443.58
#2005-03-03| 446.56
#2005-03-04| 455.28
#2005-03-07| 454.68
#2005-03-08| 455.03
#2005-03-09| 455.50
#2005-03-10| 451.39
#2005-03-11| 453.67
#2005-03-14| 448.89
#2005-03-15| 447.51
#2005-03-16| 449.11
#2005-03-17| 450.97
#2005-03-18| 448.53
#2005-03-21| 442.94
#2005-03-22| 443.46
#2005-03-23| 432.73
#2005-03-24| 429.01
#2005-03-25| .
#2005-03-28| 426.04
#2005-03-29| 425.71
#2005-03-30| 427.06
#2005-03-31| 431.21
#2005-04-01| 433.24
#2005-04-04| 426.89
#2005-04-05| 426.55
#2005-04-06| 431.79
#2005-04-07| 434.91
#2005-04-08| 435.16
#2005-04-11| 436.13
#2005-04-12| 432.00
#2005-04-13| 429.96
#2005-04-14| 420.06
#2005-04-15| 416.44
#2005-04-18| 411.38
#2005-04-19| 416.32
#2005-04-20| 417.75
#2005-04-21| 415.53
#2005-04-22| 418.42
#2005-04-25| 416.79
#2005-04-26| 414.85
#2005-04-27| 408.10
#2005-04-28| 401.17
#2005-04-29| 404.71
#2005-05-02| 405.01
#2005-05-03| 407.61
#2005-05-04| 411.73
#2005-05-05| 414.73
#2005-05-06| 415.27
#2005-05-09| 415.06
#2005-05-10| 412.87
#2005-05-11| 409.45
#2005-05-12| 407.13
#2005-05-13| 399.18
#2005-05-16| 398.16
#2005-05-17| 398.90
#2005-05-18| 408.31
#2005-05-19| 409.09
#2005-05-20| 405.28
#2005-05-23| 408.90
#2005-05-24| 411.65
#2005-05-25| 410.88
#2005-05-26| 412.83
#2005-05-27| 414.81
#2005-05-30| .
#2005-05-31| 410.89
#2005-06-01| 416.05
#2005-06-02| 418.33
#2005-06-03| 417.74
#2005-06-06| 417.67
#2005-06-07| 418.31
#2005-06-08| 418.83
#2005-06-09| 412.91
#2005-06-10| 415.15
#2005-06-13| 415.13
#2005-06-14| 415.39
#2005-06-15| 417.34
#2005-06-16| 423.42
#2005-06-17| 429.84
#2005-06-20| 426.03
#2005-06-21| 424.09
#2005-06-22| 422.39
#2005-06-23| 420.41
#2005-06-24| 416.84
#2005-06-27| 416.50
#2005-06-28| 418.13
#2005-06-29| 418.24
#2005-06-30| 417.74
#2005-07-01| 417.08
#2005-07-04| .
#2005-07-05| 415.14
#2005-07-06| 418.74
#2005-07-07| 411.92
#2005-07-08| 415.43
#2005-07-11| 423.10
#2005-07-12| 427.31
#2005-07-13| 424.98
#2005-07-14| 426.78
#2005-07-15| 421.92
#2005-07-18| 421.94
#2005-07-19| 423.03
#2005-07-20| 427.81
#2005-07-21| 434.83
#2005-07-22| 436.95
#2005-07-25| 436.87
#2005-07-26| 431.89
#2005-07-27| 433.36
#2005-07-28| 440.28
#2005-07-29| 443.34
#2005-08-01| 443.74
#2005-08-02| 449.68
#2005-08-03| 458.61
#2005-08-04| 458.38
#2005-08-05| 454.91
#2005-08-08| 459.61
#2005-08-09| 462.90
#2005-08-10| 465.49
#2005-08-11| 468.96
#2005-08-12| 468.90
#2005-08-15| 467.40
#2005-08-16| 460.92
#2005-08-17| 456.09
#2005-08-18| 448.50
#2005-08-19| 452.85
#2005-08-22| 461.81
#2005-08-23| 458.77
#2005-08-24| 453.19
#2005-08-25| 451.59
#2005-08-26| 449.86
#2005-08-29| 449.46
#2005-08-30| 446.28
#2005-08-31| 454.69
#2005-09-01| 467.37
#2005-09-02| 472.82
#2005-09-05| .
#2005-09-06| 473.80
#2005-09-07| 475.04
#2005-09-08| 473.27
#2005-09-09| 476.59
#2005-09-12| 475.70
#2005-09-13| 471.81
#2005-09-14| 476.05
#2005-09-15| 477.01
#2005-09-16| 487.36
#2005-09-19| 487.02
#2005-09-20| 488.19
#2005-09-21| 487.23
#2005-09-22| 481.21
#2005-09-23| 478.86
#2005-09-26| 488.25
#2005-09-27| 484.12
#2005-09-28| 492.09
#2005-09-29| 492.15
#2005-09-30| 497.44
#2005-10-03| 492.30
#2005-10-04| 495.00
#2005-10-05| 483.90
#2005-10-06| 487.91
#2005-10-07| 483.12
#2005-10-10| 485.82
#2005-10-11| 484.87
#2005-10-12| 482.17
#2005-10-13| 466.74
#2005-10-14| 470.73
#2005-10-17| 472.20
#2005-10-18| 469.25
#2005-10-19| 459.18
#2005-10-20| 461.11
#2005-10-21| 455.62
#2005-10-24| 466.14
#2005-10-25| 468.87
#2005-10-26| 473.48
#2005-10-27| 467.16
#2005-10-28| 465.46
#2005-10-31| 471.87
#2005-11-01| 472.93
#2005-11-02| 474.27
#2005-11-03| 480.58
#2005-11-04| 469.52
#2005-11-07| 472.51
#2005-11-08| 471.18
#2005-11-09| 473.89
#2005-11-10| 476.87
#2005-11-11| 483.09
#2005-11-14| 485.96
#2005-11-15| 486.90
#2005-11-16| 481.57
#2005-11-17| 490.53
#2005-11-18| 492.97
#2005-11-21| 497.79
#2005-11-22| 494.89
#2005-11-23| 497.67
#2005-11-24| .
#2005-11-25| 498.94
#2005-11-28| 496.95
#2005-11-29| 496.85
#2005-11-30| 494.97
#2005-12-01| 500.67
#2005-12-02| 509.83
#2005-12-05| 507.91
#2005-12-06| 510.27
#2005-12-07| 509.73
#2005-12-08| 514.83
#2005-12-09| 517.89
#2005-12-12| 523.94
#2005-12-13| 520.08
#2005-12-14| 523.14
#2005-12-15| 517.14
#2005-12-16| 523.15
#2005-12-19| 525.05
#2005-12-20| 524.37
#2005-12-21| 526.99
#2005-12-22| 528.63
#2005-12-23| 531.35
#2005-12-26| .
#2005-12-27| 533.44
#2005-12-28| 533.87
#2005-12-29| 535.05
#2005-12-30| 531.47
#2006-01-02| .
#2006-01-03| 548.97
#2006-01-04| 557.11
#2006-01-05| 549.41
#2006-01-06| 557.36
#2006-01-09| 555.50
#2006-01-10| 547.56
#2006-01-11| 554.03
#2006-01-12| 555.73
#2006-01-13| 555.18
#2006-01-16| .
#2006-01-17| 556.66
#2006-01-18| 554.52
#2006-01-19| 564.03
#2006-01-20| 562.65
#2006-01-23| 567.38
#2006-01-24| 566.00
#2006-01-25| 579.75
#2006-01-26| 579.85
#2006-01-27| 586.87
#2006-01-30| 582.40
#2006-01-31| 585.59
#2006-02-01| 593.82
#2006-02-02| 586.42
#2006-02-03| 577.57
#2006-02-06| 580.07
#2006-02-07| 574.60
#2006-02-08| 562.36
#2006-02-09| 573.49
#2006-02-10| 565.49
#2006-02-13| 561.66
#2006-02-14| 560.08
#2006-02-15| 564.20
#2006-02-16| 562.47
#2006-02-17| 577.24
#2006-02-20| .
#2006-02-21| 578.90
#2006-02-22| 582.16
#2006-02-23| 579.98
#2006-02-24| 575.86
#2006-02-27| 575.64
#2006-02-28| 567.25
#2006-03-01| 573.10
#2006-03-02| 572.56
#2006-03-03| 570.77
#2006-03-06| 568.57
#2006-03-07| 554.72
#2006-03-08| 551.43
#2006-03-09| 557.87
#2006-03-10| 557.71
#2006-03-13| 562.05
#2006-03-14| 570.65
#2006-03-15| 580.86
#2006-03-16| 585.31
#2006-03-17| 584.39
#2006-03-20| 588.39
#2006-03-21| 581.59
#2006-03-22| 584.05
#2006-03-23| 585.66
#2006-03-24| 599.11
#2006-03-27| 599.01
#2006-03-28| 596.17
#2006-03-29| 590.49
#2006-03-30| 612.29
#2006-03-31| 603.99
#2006-04-03| 618.59
#2006-04-04| 624.64
#2006-04-05| 630.30
#2006-04-06| 633.15
#2006-04-07| 618.71
#2006-04-10| 623.70
#2006-04-11| 625.73
#2006-04-12| 618.75
#2006-04-13| 618.34
#2006-04-14| .
#2006-04-17| 627.16
#2006-04-18| 638.53
#2006-04-19| 648.13
#2006-04-20| 642.42
#2006-04-21| 657.24
#2006-04-24| 659.15
#2006-04-25| 657.02
#2006-04-26| 661.03
#2006-04-27| 655.10
#2006-04-28| 655.96
#2006-05-01| 659.35
#2006-05-02| 675.42
#2006-05-03| 666.43
#2006-05-04| 681.62
#2006-05-05| 694.64
#2006-05-08| 689.10
#2006-05-09| 701.67
#2006-05-10| 707.67
#2006-05-11| 714.18
#2006-05-12| 695.48
#2006-05-15| 658.96
#2006-05-16| 651.10
#2006-05-17| 629.37
#2006-05-18| 623.21
#2006-05-19| 608.71
#2006-05-22| 584.26
#2006-05-23| 620.99
#2006-05-24| 604.40
#2006-05-25| 616.75
#2006-05-26| 633.16
#2006-05-29| .
#2006-05-30| 628.21
#2006-05-31| 628.84
#2006-06-01| 620.53
#2006-06-02| 628.22
#2006-06-05| 628.07
#2006-06-06| 601.19
#2006-06-07| 598.39
#2006-06-08| 562.90
#2006-06-09| 577.94
#2006-06-12| 567.83
#2006-06-13| 543.42
#2006-06-14| 551.70
#2006-06-15| 577.11
#2006-06-16| 573.54
#2006-06-19| 571.82
#2006-06-20| 579.52
#2006-06-21| 587.81
#2006-06-22| 587.31
#2006-06-23| 586.16
#2006-06-26| 588.64
#2006-06-27| 588.03
#2006-06-28| 584.02
#2006-06-29| 602.14
#2006-06-30| 627.30
#2006-07-03| 636.65
#2006-07-04| .
#2006-07-05| 617.16
#2006-07-06| 624.67
#2006-07-07| 634.33
#2006-07-10| 628.99
#2006-07-11| 629.92
#2006-07-12| 638.89
#2006-07-13| 623.20
#2006-07-14| 610.97
#2006-07-17| 597.94
#2006-07-18| 593.71
#2006-07-19| 616.82
#2006-07-20| 620.74
#2006-07-21| 608.32
#2006-07-24| 611.79
#2006-07-25| 617.65
#2006-07-26| 621.41
#2006-07-27| 638.52
#2006-07-28| 640.71
#2006-07-31| 638.55
#2006-08-01| 630.80
#2006-08-02| 644.34
#2006-08-03| 637.49
#2006-08-04| 650.74
#2006-08-07| 638.45
#2006-08-08| 638.16
#2006-08-09| 641.62
#2006-08-10| 632.72
#2006-08-11| 634.58
#2006-08-14| 635.15
#2006-08-15| 640.86
#2006-08-16| 652.39
#2006-08-17| 654.98
#2006-08-18| 644.45
#2006-08-21| 655.22
#2006-08-22| 653.89
#2006-08-23| 648.28
#2006-08-24| 644.13
#2006-08-25| 644.41
#2006-08-28| 648.24
#2006-08-29| 643.00
#2006-08-30| 653.37
#2006-08-31| 646.32
#2006-09-01| 653.01
#2006-09-04| .
#2006-09-05| 663.38
#2006-09-06| 652.70
#2006-09-07| 635.67
#2006-09-08| 630.91
#2006-09-11| 615.00
#2006-09-12| 621.04
#2006-09-13| 619.31
#2006-09-14| 624.36
#2006-09-15| 614.98
#2006-09-18| 620.35
#2006-09-19| 616.23
#2006-09-20| 617.22
#2006-09-21| 621.47
#2006-09-22| 615.76
#2006-09-25| 605.88
#2006-09-26| 618.28
#2006-09-27| 626.60
#2006-09-28| 630.03
#2006-09-29| 625.92
#2006-10-02| 636.46
#2006-10-03| 628.11
#2006-10-04| 620.51
#2006-10-05| 630.54
#2006-10-06| 626.33
#2006-10-09| 637.50
#2006-10-10| 637.88
#2006-10-11| 637.04
#2006-10-12| 645.71
#2006-10-13| 650.72
#2006-10-16| 657.07
#2006-10-17| 647.71
#2006-10-18| 655.84
#2006-10-19| 665.01
#2006-10-20| 667.11
#2006-10-23| 665.90
#2006-10-24| 668.34
#2006-10-25| 677.31
#2006-10-26| 678.41
#2006-10-27| 680.24
#2006-10-30| 674.38
#2006-10-31| 680.94
#2006-11-01| 690.42
#2006-11-02| 683.48
#2006-11-03| 682.22
#2006-11-06| 695.39
#2006-11-07| 702.97
#2006-11-08| 698.04
#2006-11-09| 698.65
#2006-11-10| 700.93
#2006-11-13| 688.08
#2006-11-14| 689.30
#2006-11-15| 689.21
#2006-11-16| 689.74
#2006-11-17| 674.82
#2006-11-20| 683.18
#2006-11-21| 685.85
#2006-11-22| 693.58
#2006-11-23| .
#2006-11-24| 699.34
#2006-11-27| 693.23
#2006-11-28| 687.74
#2006-11-29| 700.18
#2006-11-30| 703.98
#2006-12-01| 706.77
#2006-12-04| 714.18
#2006-12-05| 723.17
#2006-12-06| 723.27
#2006-12-07| 721.57
#2006-12-08| 717.89
#2006-12-11| 716.15
#2006-12-12| 718.04
#2006-12-13| 722.52
#2006-12-14| 727.48
#2006-12-15| 727.08
#2006-12-18| 724.83
#2006-12-19| 723.03
#2006-12-20| 727.93
#2006-12-21| 722.79
#2006-12-22| 717.79
#2006-12-25| .
#2006-12-26| 715.76
#2006-12-27| 726.43
#2006-12-28| 730.30
#2006-12-29| 729.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 726.44
#2007-01-04| 704.26
#2007-01-05| 688.79
#2007-01-08| 693.33
#2007-01-09| 694.77
#2007-01-10| 689.52
#2007-01-11| 705.38
#2007-01-12| 712.00
#2007-01-15| .
#2007-01-16| 710.29
#2007-01-17| 709.73
#2007-01-18| 712.23
#2007-01-19| 715.54
#2007-01-22| 714.86
#2007-01-23| 725.39
#2007-01-24| 734.00
#2007-01-25| 729.53
#2007-01-26| 716.71
#2007-01-29| 719.62
#2007-01-30| 724.14
#2007-01-31| 730.41
#2007-02-01| 745.19
#2007-02-02| 738.63
#2007-02-05| 735.19
#2007-02-06| 738.96
#2007-02-07| 750.41
#2007-02-08| 739.05
#2007-02-09| 741.88
#2007-02-12| 736.60
#2007-02-13| 745.53
#2007-02-14| 760.45
#2007-02-15| 760.06
#2007-02-16| 755.65
#2007-02-19| .
#2007-02-20| 758.89
#2007-02-21| 754.05
#2007-02-22| 768.30
#2007-02-23| 776.69
#2007-02-26| 785.79
#2007-02-27| 754.91
#2007-02-28| 737.84
#2007-03-01| 727.26
#2007-03-02| 727.78
#2007-03-05| 709.77
#2007-03-06| 722.17
#2007-03-07| 730.81
#2007-03-08| 742.20
#2007-03-09| 742.12
#2007-03-12| 752.12
#2007-03-13| 744.73
#2007-03-14| 723.95
#2007-03-15| 750.23
#2007-03-16| 750.68
#2007-03-19| 762.91
#2007-03-20| 768.57
#2007-03-21| 775.11
#2007-03-22| 790.19
#2007-03-23| 789.20
#2007-03-26| 787.96
#2007-03-27| 790.39
#2007-03-28| 787.25
#2007-03-29| 799.22
#2007-03-30| 804.06
#2007-04-02| 808.36
#2007-04-03| 822.21
#2007-04-04| 825.40
#2007-04-05| 831.30
#2007-04-06| .
#2007-04-09| 827.52
#2007-04-10| 842.87
#2007-04-11| 838.83
#2007-04-12| 836.92
#2007-04-13| 844.22
#2007-04-16| 859.46
#2007-04-17| 860.39
#2007-04-18| 849.02
#2007-04-19| 844.20
#2007-04-20| 856.24
#2007-04-23| 851.33
#2007-04-24| 846.86
#2007-04-25| 856.35
#2007-04-26| 848.83
#2007-04-27| 848.24
#2007-04-30| 849.54
#2007-05-01| 846.27
#2007-05-02| 851.37
#2007-05-03| 853.71
#2007-05-04| 872.73
#2007-05-07| 877.71
#2007-05-08| 858.65
#2007-05-09| 879.15
#2007-05-10| 861.78
#2007-05-11| 871.28
#2007-05-14| 861.71
#2007-05-15| 867.88
#2007-05-16| 866.19
#2007-05-17| 855.50
#2007-05-18| 867.93
#2007-05-21| 880.41
#2007-05-22| 882.39
#2007-05-23| 887.82
#2007-05-24| 875.92
#2007-05-25| 879.90
#2007-05-28| .
#2007-05-29| 879.89
#2007-05-30| 873.38
#2007-05-31| 893.12
#2007-06-01| 904.83
#2007-06-04| 908.65
#2007-06-05| 909.90
#2007-06-06| 884.55
#2007-06-07| 874.59
#2007-06-08| 863.27
#2007-06-11| 879.15
#2007-06-12| 873.51
#2007-06-13| 886.05
#2007-06-14| 906.05
#2007-06-15| 924.70
#2007-06-18| 929.84
#2007-06-19| 931.53
#2007-06-20| 939.85
#2007-06-21| 929.31
#2007-06-22| 928.71
#2007-06-25| 924.46
#2007-06-26| 914.74
#2007-06-27| 902.82
#2007-06-28| 920.84
#2007-06-29| 931.43
#2007-07-02| 946.25
#2007-07-03| 953.49
#2007-07-04| .
#2007-07-05| 956.97
#2007-07-06| 972.31
#2007-07-09| 982.89
#2007-07-10| 967.16
#2007-07-11| 975.38
#2007-07-12| 987.62
#2007-07-13| 988.21
#2007-07-16| 986.00
#2007-07-17| 977.74
#2007-07-18| 964.50
#2007-07-19| 984.45
#2007-07-20| 978.17
#2007-07-23| 988.30
#2007-07-24| 970.59
#2007-07-25| 945.95
#2007-07-26| 915.25
#2007-07-27| 890.56
#2007-07-30| 905.48
#2007-07-31| 929.83
#2007-08-01| 904.49
#2007-08-02| 904.16
#2007-08-03| 894.43
#2007-08-06| 880.55
#2007-08-07| 883.55
#2007-08-08| 907.48
#2007-08-09| 876.94
#2007-08-10| 843.40
#2007-08-13| 871.10
#2007-08-14| 853.60
#2007-08-15| 844.92
#2007-08-16| 795.33
#2007-08-17| 811.40
#2007-08-20| 825.29
#2007-08-21| 833.62
#2007-08-22| 863.67
#2007-08-23| 868.09
#2007-08-24| 880.71
#2007-08-27| 881.84
#2007-08-28| 868.66
#2007-08-29| 875.33
#2007-08-30| 891.16
#2007-08-31| 908.21
#2007-09-03| .
#2007-09-04| 915.09
#2007-09-05| 902.89
#2007-09-06| 918.18
#2007-09-07| 897.73
#2007-09-10| 887.71
#2007-09-11| 909.68
#2007-09-12| 912.90
#2007-09-13| 925.13
#2007-09-14| 918.62
#2007-09-17| 909.13
#2007-09-18| 924.15
#2007-09-19| 969.61
#2007-09-20| 978.58
#2007-09-21| 987.49
#2007-09-24|1007.72
#2007-09-25| 991.92
#2007-09-26| 995.39
#2007-09-27|1006.59
#2007-09-28|1013.62
#2007-10-01|1030.08
#2007-10-02|1012.87
#2007-10-03|1014.95
#2007-10-04|1006.17
#2007-10-05|1020.94
#2007-10-08|1008.00
#2007-10-09|1018.06
#2007-10-10|1033.01
#2007-10-11|1058.53
#2007-10-12|1052.17
#2007-10-15|1043.91
#2007-10-16|1026.64
#2007-10-17|1034.98
#2007-10-18|1035.14
#2007-10-19|1028.74
#2007-10-22| 990.55
#2007-10-23|1020.85
#2007-10-24|1006.22
#2007-10-25|1027.50
#2007-10-26|1048.18
#2007-10-29|1063.28
#2007-10-30|1046.19
#2007-10-31|1056.74
#2007-11-01|1030.84
#2007-11-02|1026.04
#2007-11-05|1011.64
#2007-11-06|1034.60
#2007-11-07|1040.46
#2007-11-08|1074.13
#2007-11-09|1055.06
#2007-11-12|1019.83
#2007-11-13|1012.93
#2007-11-14|1032.36
#2007-11-15|1007.07
#2007-11-16| 994.54
#2007-11-19| 958.60
#2007-11-20| 989.18
#2007-11-21| 958.38
#2007-11-22| .
#2007-11-23| 987.92
#2007-11-26| 986.40
#2007-11-27| 975.62
#2007-11-28|1001.85
#2007-11-29|1025.04
#2007-11-30|1035.86
#2007-12-03|1023.13
#2007-12-04|1019.38
#2007-12-05|1038.24
#2007-12-06|1029.69
#2007-12-07|1054.08
#2007-12-10|1059.67
#2007-12-11|1055.43
#2007-12-12|1059.51
#2007-12-13|1020.56
#2007-12-14|1000.85
#2007-12-17| 973.38
#2007-12-18| 978.69
#2007-12-19| 977.18
#2007-12-20| 977.33
#2007-12-21|1006.20
#2007-12-24|1014.98
#2007-12-25| .
#2007-12-26|1019.76
#2007-12-27|1029.47
#2007-12-28|1036.48
#2007-12-31|1027.94
#2008-01-01| .
#2008-01-02|1024.53
#2008-01-03|1036.64
#2008-01-04|1024.76
#2008-01-07|1005.81
#2008-01-08|1021.68
#2008-01-09|1007.53
#2008-01-10| 991.61
#2008-01-11|1002.33
#2008-01-14|1020.93
#2008-01-15| 996.33
#2008-01-16| 948.17
#2008-01-17| 929.75
#2008-01-18| 926.53
#2008-01-21| .
#2008-01-22| 878.18
#2008-01-23| 850.86
#2008-01-24| 915.83
#2008-01-25| 919.61
#2008-01-28| 906.62
#2008-01-29| 937.44
#2008-01-30| 937.73
#2008-01-31| 955.16
#2008-02-01| 996.24
#2008-02-04| 998.86
#2008-02-05| 955.84
#2008-02-06| 962.67
#2008-02-07| 934.62
#2008-02-08| 946.34
#2008-02-11| 941.69
#2008-02-12| 985.98
#2008-02-13| 978.22
#2008-02-14| 994.56
#2008-02-15| 980.72
#2008-02-18| .
#2008-02-19|1012.48
#2008-02-20|1000.01
#2008-02-21|1028.82
#2008-02-22|1020.90
#2008-02-25|1030.70
#2008-02-26|1045.38
#2008-02-27|1063.00
#2008-02-28|1046.97
#2008-02-29|1036.44
#2008-03-03|1034.48
#2008-03-04|1031.06
#2008-03-05|1053.79
#2008-03-06|1059.18
#2008-03-07|1034.43
#2008-03-10| 999.36
#2008-03-11|1006.05
#2008-03-12|1040.94
#2008-03-13|1038.45
#2008-03-14|1050.11
#2008-03-17|1002.59
#2008-03-18|1033.83
#2008-03-19|1003.92
#2008-03-20| 952.85
#2008-03-21| .
#2008-03-24| 953.44
#2008-03-25| 998.75
#2008-03-26|1011.12
#2008-03-27|1028.79
#2008-03-28|1022.52
#2008-03-31|1031.32
#2008-04-01|1026.78
#2008-04-02|1042.40
#2008-04-03|1059.17
#2008-04-04|1078.77
#2008-04-07|1098.17
#2008-04-08|1099.06
#2008-04-09|1111.67
#2008-04-10|1106.42
#2008-04-11|1099.97
#2008-04-14|1091.70
#2008-04-15|1101.74
#2008-04-16|1145.16
#2008-04-17|1135.28
#2008-04-18|1139.86
#2008-04-21|1154.77
#2008-04-22|1160.97
#2008-04-23|1170.00
#2008-04-24|1143.17
#2008-04-25|1146.25
#2008-04-28|1156.65
#2008-04-29|1127.60
#2008-04-30|1129.20
#2008-05-01|1122.10
#2008-05-02|1140.82
#2008-05-05|1148.59
#2008-05-06|1171.81
#2008-05-07|1164.47
#2008-05-08|1181.33
#2008-05-09|1160.80
#2008-05-12|1172.56
#2008-05-13|1180.19
#2008-05-14|1202.95
#2008-05-15|1213.33
#2008-05-16|1222.51
#2008-05-19|1242.29
#2008-05-20|1204.62
#2008-05-21|1217.88
#2008-05-22|1223.97
#2008-05-23|1194.26
#2008-05-26| .
#2008-05-27|1177.17
#2008-05-28|1188.34
#2008-05-29|1188.49
#2008-05-30|1183.93
#2008-06-02|1180.45
#2008-06-03|1188.96
#2008-06-04|1173.00
#2008-06-05|1175.98
#2008-06-06|1183.40
#2008-06-09|1185.72
#2008-06-10|1149.93
#2008-06-11|1131.36
#2008-06-12|1137.21
#2008-06-13|1138.33
#2008-06-16|1152.80
#2008-06-17|1172.62
#2008-06-18|1161.55
#2008-06-19|1173.85
#2008-06-20|1163.02
#2008-06-23|1155.25
#2008-06-24|1154.49
#2008-06-25|1140.09
#2008-06-26|1141.29
#2008-06-27|1155.25
#2008-06-30|1163.76
#2008-07-01|1130.11
#2008-07-02|1102.32
#2008-07-03|1076.22
#2008-07-04| .
#2008-07-07|1082.96
#2008-07-08|1048.55
#2008-07-09|1079.26
#2008-07-10|1078.49
#2008-07-11|1070.13
#2008-07-14|1082.95
#2008-07-15|1054.42
#2008-07-16|1024.91
#2008-07-17|1041.92
#2008-07-18|1023.81
#2008-07-21|1039.15
#2008-07-22|1036.71
#2008-07-23|1022.22
#2008-07-24| 985.02
#2008-07-25| 996.08
#2008-07-28|1018.28
#2008-07-29|1017.46
#2008-07-30|1040.20
#2008-07-31|1047.39
#2008-08-01|1009.00
#2008-08-04| 975.01
#2008-08-05| 966.05
#2008-08-06| 983.85
#2008-08-07| 976.44
#2008-08-08| 940.58
#2008-08-11| 933.26
#2008-08-12| 917.74
#2008-08-13| 916.88
#2008-08-14| 941.83
#2008-08-15| 909.92
#2008-08-18| 915.47
#2008-08-19| 900.17
#2008-08-20| 926.90
#2008-08-21| 946.37
#2008-08-22| 946.78
#2008-08-25| 938.05
#2008-08-26| 928.43
#2008-08-27| 943.84
#2008-08-28| 950.10
#2008-08-29| 952.85
#2008-09-01| .
#2008-09-02| 901.66
#2008-09-03| 877.58
#2008-09-04| 848.96
#2008-09-05| 813.07
#2008-09-08| 833.78
#2008-09-09| 796.41
#2008-09-10| 784.50
#2008-09-11| 782.58
#2008-09-12| 832.15
#2008-09-15| 807.37
#2008-09-16| 770.84
#2008-09-17| 744.32
#2008-09-18| 752.20
#2008-09-19| 821.87
#2008-09-22| 829.11
#2008-09-23| 808.47
#2008-09-24| 794.43
#2008-09-25| 794.26
#2008-09-26| 765.85
#2008-09-29| 697.43
#2008-09-30| 699.45
#2008-10-01| 684.91
#2008-10-02| 633.40
#2008-10-03| 656.26
#2008-10-06| 578.15
#2008-10-07| 588.36
#2008-10-08| 540.53
#2008-10-09| 554.50
#2008-10-10| 511.48
#2008-10-13| 566.23
#2008-10-14| 579.87
#2008-10-15| 513.66
#2008-10-16| 461.25
#2008-10-17| 478.21
#2008-10-20| 494.18
#2008-10-21| 492.93
#2008-10-22| 446.81
#2008-10-23| 436.28
#2008-10-24| 418.62
#2008-10-27| 390.35
#2008-10-28| 396.54
#2008-10-29| 464.01
#2008-10-30| 472.58
#2008-10-31| 489.16
#2008-11-03| 499.40
#2008-11-04| 540.36
#2008-11-05| 521.41
#2008-11-06| 461.05
#2008-11-07| 471.62
#2008-11-10| 498.08
#2008-11-11| 458.83
#2008-11-12| 438.04
#2008-11-13| 432.34
#2008-11-14| 438.98
#2008-11-17| 427.66
#2008-11-18| 424.39
#2008-11-19| 394.66
#2008-11-20| 368.23
#2008-11-21| 370.46
#2008-11-24| 426.82
#2008-11-25| 431.16
#2008-11-26| 439.59
#2008-11-27| .
#2008-11-28| 446.85
#2008-12-01| 403.80
#2008-12-02| 407.11
#2008-12-03| 403.87
#2008-12-04| 404.99
#2008-12-05| 378.75
#2008-12-08| 426.34
#2008-12-09| 435.82
#2008-12-10| 452.07
#2008-12-11| 455.39
#2008-12-12| 447.18
#2008-12-15| 462.55
#2008-12-16| 467.61
#2008-12-17| 492.04
#2008-12-18| 493.79
#2008-12-19| 466.94
#2008-12-22| 456.59
#2008-12-23| 457.90
#2008-12-24| 455.87
#2008-12-25| .
#2008-12-26| 456.78
#2008-12-29| 474.66
#2008-12-30| 481.15
#2008-12-31| 477.19
#2009-01-01| .
#2009-01-02| 503.51
#2009-01-05| 500.73
#2009-01-06| 516.44
#2009-01-07| 513.45
#2009-01-08| 507.61
#2009-01-09| 491.69
#2009-01-12| 475.76
#2009-01-13| 464.24
#2009-01-14| 438.35
#2009-01-15| 429.62
#2009-01-16| 449.66
#2009-01-19| .
#2009-01-20| 420.22
#2009-01-21| 421.24
#2009-01-22| 419.65
#2009-01-23| 411.83
#2009-01-26| 440.87
#2009-01-27| 440.70
#2009-01-28| 456.39
#2009-01-29| 446.45
#2009-01-30| 426.88
#2009-02-02| 420.04
#2009-02-03| 431.10
#2009-02-04| 454.63
#2009-02-05| 456.68
#2009-02-06| 481.33
#2009-02-09| 493.83
#2009-02-10| 473.70
#2009-02-11| 470.01
#2009-02-12| 455.33
#2009-02-13| 466.27
#2009-02-16| .
#2009-02-17| 438.57
#2009-02-18| 436.91
#2009-02-19| 445.56
#2009-02-20| 424.92
#2009-02-23| 423.30
#2009-02-24| 416.13
#2009-02-25| 413.15
#2009-02-26| 422.75
#2009-02-27| 411.50
#2009-03-02| 388.23
#2009-03-03| 383.24
#2009-03-04| 414.70
#2009-03-05| 393.15
#2009-03-06| 398.06
#2009-03-09| 395.67
#2009-03-10| 423.19
#2009-03-11| 432.21
#2009-03-12| 430.58
#2009-03-13| 433.24
#2009-03-16| 441.96
#2009-03-17| 424.36
#2009-03-18| 422.44
#2009-03-19| 461.59
#2009-03-20| 471.00
#2009-03-23| 488.99
#2009-03-24| 484.32
#2009-03-25| 481.12
#2009-03-26| 486.62
#2009-03-27| 471.14
#2009-03-30| 442.81
#2009-03-31| 457.92
#2009-04-01| 464.58
#2009-04-02| 500.98
#2009-04-03| 497.69
#2009-04-06| 484.80
#2009-04-07| 476.25
#2009-04-08| 479.38
#2009-04-09| 500.97
#2009-04-10| .
#2009-04-13| 505.43
#2009-04-14| 516.07
#2009-04-15| 508.35
#2009-04-16| 514.47
#2009-04-17| 509.97
#2009-04-20| 482.03
#2009-04-21| 485.70
#2009-04-22| 499.14
#2009-04-23| 499.89
#2009-04-24| 523.20
#2009-04-27| 517.65
#2009-04-28| 502.36
#2009-04-29| 515.14
#2009-04-30| 525.88
#2009-05-01| 529.92
#2009-05-04| 550.74
#2009-05-05| 556.85
#2009-05-06| 566.11
#2009-05-07| 567.11
#2009-05-08| 580.86
#2009-05-11| 579.22
#2009-05-12| 574.41
#2009-05-13| 547.63
#2009-05-14| 548.52
#2009-05-15| 558.95
#2009-05-18| 562.82
#2009-05-19| 585.26
#2009-05-20| 612.57
#2009-05-21| 589.15
#2009-05-22| 605.58
#2009-05-25| .
#2009-05-26| 608.66
#2009-05-27| 611.07
#2009-05-28| 610.68
#2009-05-29| 629.61
#2009-06-01| 663.36
#2009-06-02| 672.99
#2009-06-03| 647.51
#2009-06-04| 635.49
#2009-06-05| 643.60
#2009-06-08| 622.50
#2009-06-09| 634.29
#2009-06-10| 651.32
#2009-06-11| 658.69
#2009-06-12| 649.30
#2009-06-15| 618.53
#2009-06-16| 619.77
#2009-06-17| 586.01
#2009-06-18| 587.95
#2009-06-19| 596.57
#2009-06-22| 571.10
#2009-06-23| 570.10
#2009-06-24| 598.27
#2009-06-25| 585.39
#2009-06-26| 593.94
#2009-06-29| 603.71
#2009-06-30| 592.26
#2009-07-01| 611.42
#2009-07-02| 583.77
#2009-07-03| .
#2009-07-06| 554.92
#2009-07-07| 559.37
#2009-07-08| 547.52
#2009-07-09| 557.96
#2009-07-10| 547.65
#2009-07-13| 556.86
#2009-07-14| 572.56
#2009-07-15| 599.51
#2009-07-16| 602.96
#2009-07-17| 608.07
#2009-07-20| 626.07
#2009-07-21| 637.53
#2009-07-22| 638.30
#2009-07-23| 662.40
#2009-07-24| 654.93
#2009-07-27| 661.80
#2009-07-28| 643.71
#2009-07-29| 641.82
#2009-07-30| 664.95
#2009-07-31| 673.26
#2009-08-03| 711.85
#2009-08-04| 703.30
#2009-08-05| 696.34
#2009-08-06| 692.36
#2009-08-07| 688.35
#2009-08-10| 675.70
#2009-08-11| 657.13
#2009-08-12| 666.78
#2009-08-13| 687.00
#2009-08-14| 672.08
#2009-08-17| 644.85
#2009-08-18| 656.79
#2009-08-19| 662.06
#2009-08-20| 675.91
#2009-08-21| 693.17
#2009-08-24| 707.64
#2009-08-25| 706.56
#2009-08-26| 685.51
#2009-08-27| 676.03
#2009-08-28| 695.48
#2009-08-31| 687.94
#2009-09-01| 671.99
#2009-09-02| 664.07
#2009-09-03| 672.08
#2009-09-04| 682.63
#2009-09-07| .
#2009-09-08| 722.86
#2009-09-09| 728.73
#2009-09-10| 725.92
#2009-09-11| 742.89
#2009-09-14| 739.74
#2009-09-15| 743.53
#2009-09-16| 765.90
#2009-09-17| 770.87
#2009-09-18| 760.40
#2009-09-21| 740.16
#2009-09-22| 753.77
#2009-09-23| 748.99
#2009-09-24| 729.79
#2009-09-25| 720.93
#2009-09-28| 736.34
#2009-09-29| 730.24
#2009-09-30| 726.88
#2009-10-01| 704.68
#2009-10-02| 690.51
#2009-10-05| 703.82
#2009-10-06| 738.85
#2009-10-07| 736.45
#2009-10-08| 760.64
#2009-10-09| 755.10
#2009-10-12| 765.70
#2009-10-13| 759.65
#2009-10-14| 794.34
#2009-10-15| 792.70
#2009-10-16| 782.93
#2009-10-19| 801.74
#2009-10-20| 795.58
#2009-10-21| 802.82
#2009-10-22| 791.63
#2009-10-23| 794.21
#2009-10-26| 783.68
#2009-10-27| 765.67
#2009-10-28| 732.50
#2009-10-29| 757.26
#2009-10-30| 729.70
#2009-11-02| 740.46
#2009-11-03| 728.63
#2009-11-04| 758.77
#2009-11-05| 766.55
#2009-11-06| 770.36
#2009-11-09| 802.24
#2009-11-10| 796.65
#2009-11-11| 808.97
#2009-11-12| 805.69
#2009-11-13| 809.51
#2009-11-16| 840.77
#2009-11-17| 830.29
#2009-11-18| 840.21
#2009-11-19| 813.34
#2009-11-20| 810.85
#2009-11-23| 841.89
#2009-11-24| 833.36
#2009-11-25| 845.69
#2009-11-26| .
#2009-11-27| 820.80
#2009-11-30| 815.77
#2009-12-01| 850.26
#2009-12-02| 863.81
#2009-12-03| 854.84
#2009-12-04| 843.01
#2009-12-07| 839.40
#2009-12-08| 815.86
#2009-12-09| 815.37
#2009-12-10| 819.82
#2009-12-11| 829.49
#2009-12-14| 838.65
#2009-12-15| 833.80
#2009-12-16| 846.04
#2009-12-17| 820.23
#2009-12-18| 815.66
#2009-12-21| 828.59
#2009-12-22| 823.28
#2009-12-23| 835.84
#2009-12-24| 841.65
#2009-12-25| .
#2009-12-28| 849.57
#2009-12-29| 855.32
#2009-12-30| 846.55
#2009-12-31| 853.58
#2010-01-01| .
#2010-01-04| 876.61
#2010-01-05| 877.58
#2010-01-06| 883.55
#2010-01-07| 878.74
#2010-01-08| 883.12
#2010-01-11| 893.49
#2010-01-12| 874.77
#2010-01-13| 876.78
#2010-01-14| 885.29
#2010-01-15| 867.17
#2010-01-18| .
#2010-01-19| 881.57
#2010-01-20| 846.01
#2010-01-21| 818.63
#2010-01-22| 816.05
#2010-01-25| 809.77
#2010-01-26| 800.15
#2010-01-27| 794.09
#2010-01-28| 775.85
#2010-01-29| 783.26
#2010-02-01| 789.94
#2010-02-02| 808.88
#2010-02-03| 801.19
#2010-02-04| 763.20
#2010-02-05| 741.96
#2010-02-08| 753.89
#2010-02-09| 765.30
#2010-02-10| 757.25
#2010-02-11| 762.65
#2010-02-12| 761.35
#2010-02-15| .
#2010-02-16| 789.45
#2010-02-17| 796.12
#2010-02-18| 800.67
#2010-02-19| 792.50
#2010-02-22| 795.46
#2010-02-23| 780.59
#2010-02-24| 778.78
#2010-02-25| 757.76
#2010-02-26| 775.93
#2010-03-01| 784.25
#2010-03-02| 798.26
#2010-03-03| 821.58
#2010-03-04| 813.44
#2010-03-05| 833.50
#2010-03-08| 834.79
#2010-03-09| 829.63
#2010-03-10| 841.74
#2010-03-11| 834.47
#2010-03-12| 845.18
#2010-03-15| 828.13
#2010-03-16| 844.07
#2010-03-17| 855.73
#2010-03-18| 846.05
#2010-03-19| 830.76
#2010-03-22| 835.01
#2010-03-23| 842.37
#2010-03-24| 833.85
#2010-03-25| 841.51
#2010-03-26| 841.92
#2010-03-29| 855.28
#2010-03-30| 855.44
#2010-03-31| 864.42
#2010-04-01| 885.21
#2010-04-02| .
#2010-04-05| 884.57
#2010-04-06| 887.27
#2010-04-07| 877.90
#2010-04-08| 868.35
#2010-04-09| 885.53
#2010-04-12| 888.64
#2010-04-13| 876.72
#2010-04-14| 891.30
#2010-04-15| 890.28
#2010-04-16| 864.68
#2010-04-19| 852.66
#2010-04-20| 862.36
#2010-04-21| 851.04
#2010-04-22| 838.19
#2010-04-23| 856.38
#2010-04-26| 872.56
#2010-04-27| 843.51
#2010-04-28| 827.23
#2010-04-29| 838.36
#2010-04-30| 827.06
#2010-05-03| 823.96
#2010-05-04| 777.65
#2010-05-05| 765.57
#2010-05-06| 753.40
#2010-05-07| 728.61
#2010-05-10| 786.52
#2010-05-11| 773.30
#2010-05-12| 786.26
#2010-05-13| 789.41
#2010-05-14| 749.82
#2010-05-17| 742.89
#2010-05-18| 753.57
#2010-05-19| 716.72
#2010-05-20| 691.15
#2010-05-21| 708.19
#2010-05-24| 705.47
#2010-05-25| 678.94
#2010-05-26| 710.50
#2010-05-27| 735.16
#2010-05-28| 732.56
#2010-05-31| .
#2010-06-01| 734.49
#2010-06-02| 727.04
#2010-06-03| 732.64
#2010-06-04| 709.48
#2010-06-07| 695.85
#2010-06-08| 695.74
#2010-06-09| 719.34
#2010-06-10| 737.72
#2010-06-11| 733.66
#2010-06-14| 760.66
#2010-06-15| 765.30
#2010-06-16| 767.86
#2010-06-17| 768.90
#2010-06-18| 771.78
#2010-06-21| 793.40
#2010-06-22| 781.43
#2010-06-23| 770.76
#2010-06-24| 760.65
#2010-06-25| 749.73
#2010-06-28| 765.62
#2010-06-29| 724.07
#2010-06-30| 717.33
#2010-07-01| 705.28
#2010-07-02| 715.91
#2010-07-05| .
#2010-07-06| 734.55
#2010-07-07| 734.74
#2010-07-08| 744.73
#2010-07-09| 753.93
#2010-07-12| 748.26
#2010-07-13| 766.19
#2010-07-14| 767.23
#2010-07-15| 764.14
#2010-07-16| 756.39
#2010-07-19| 751.69
#2010-07-20| 756.64
#2010-07-21| 768.57
#2010-07-22| 788.61
#2010-07-23| 794.23
#2010-07-26| 801.35
#2010-07-27| 800.98
#2010-07-28| 799.99
#2010-07-29| 798.90
#2010-07-30| 795.02
#2010-08-02| 834.13
#2010-08-03| 833.33
#2010-08-04| 832.00
#2010-08-05| 835.74
#2010-08-06| 839.23
#2010-08-09| 843.79
#2010-08-10| 820.81
#2010-08-11| 792.58
#2010-08-12| 790.77
#2010-08-13| 785.66
#2010-08-16| 793.98
#2010-08-17| 808.84
#2010-08-18| 802.71
#2010-08-19| 789.88
#2010-08-20| 772.67
#2010-08-23| 773.37
#2010-08-24| 756.55
#2010-08-25| 743.16
#2010-08-26| 761.90
#2010-08-27| 763.36
#2010-08-30| 762.56
#2010-08-31| 768.32
#2010-09-01| 801.59
#2010-09-02| 803.16
#2010-09-03| 812.33
#2010-09-06| .
#2010-09-07| 799.71
#2010-09-08| 813.34
#2010-09-09| 821.86
#2010-09-10| 822.04
#2010-09-13| 841.32
#2010-09-14| 849.90
#2010-09-15| 848.55
#2010-09-16| 848.29
#2010-09-17| 846.03
#2010-09-20| 858.02
#2010-09-21| 853.97
#2010-09-22| 869.35
#2010-09-23| 866.48
#2010-09-24| 883.48
#2010-09-27| 881.27
#2010-09-28| 888.42
#2010-09-29| 886.49
#2010-09-30| 882.74
#2010-10-01| 894.03
#2010-10-04| 882.75
#2010-10-05| 909.92
#2010-10-06| 929.80
#2010-10-07| 923.04
#2010-10-08| 936.03
#2010-10-11| 934.04
#2010-10-12| 924.91
#2010-10-13| 955.94
#2010-10-14| 970.79
#2010-10-15| 965.85
#2010-10-18| 959.18
#2010-10-19| 930.98
#2010-10-20| 953.84
#2010-10-21| 962.92
#2010-10-22| 953.36
#2010-10-25| 970.44
#2010-10-26| 959.44
#2010-10-27| 939.22
#2010-10-28| 949.53
#2010-10-29| 947.14
#2010-11-01| 954.30
#2010-11-02| 970.47
#2010-11-03| 968.65
#2010-11-04|1014.14
#2010-11-05|1018.48
#2010-11-08|1008.76
#2010-11-09|1027.14
#2010-11-10| 999.07
#2010-11-11|1006.00
#2010-11-12| 992.91
#2010-11-15| 995.51
#2010-11-16| 955.97
#2010-11-17| 961.20
#2010-11-18| 983.82
#2010-11-19| 982.88
#2010-11-22| 975.11
#2010-11-23| 950.34
#2010-11-24| 965.45
#2010-11-25| .
#2010-11-26| 955.26
#2010-11-29| 928.58
#2010-11-30| 930.96
#2010-12-01| 958.28
#2010-12-02| 985.90
#2010-12-03|1002.46
#2010-12-06|1008.71
#2010-12-07|1024.56
#2010-12-08|1007.97
#2010-12-09|1003.92
#2010-12-10|1008.99
#2010-12-13|1027.28
#2010-12-14|1025.57
#2010-12-15|1023.80
#2010-12-16|1016.35
#2010-12-17|1011.79
#2010-12-20|1014.63
#2010-12-21|1033.36
#2010-12-22|1033.12
#2010-12-23|1029.25
#2010-12-24| .
#2010-12-27|1029.99
#2010-12-28|1030.20
#2010-12-29|1041.70
#2010-12-30|1041.23
#2010-12-31|1045.73
#2011-01-03|1043.86
#2011-01-04|1039.58
#2011-01-05|1020.29
#2011-01-06|1015.19
#2011-01-07|1009.61
#2011-01-10| 996.92
#2011-01-11|1011.24
#2011-01-12|1039.76
#2011-01-13|1045.55
#2011-01-14|1034.80
#2011-01-17| .
#2011-01-18|1045.59
#2011-01-19|1033.67
#2011-01-20| 999.54
#2011-01-21|1015.35
#2011-01-24|1021.93
#2011-01-25|1010.81
#2011-01-26|1030.69
#2011-01-27|1032.70
#2011-01-28|1006.78
#2011-01-31|1013.06
#2011-02-01|1039.17
#2011-02-02|1053.93
#2011-02-03|1041.07
#2011-02-04|1041.18
#2011-02-07|1053.87
#2011-02-08|1062.00
#2011-02-09|1055.46
#2011-02-10|1043.68
#2011-02-11|1049.70
#2011-02-14|1058.19
#2011-02-15|1056.76
#2011-02-16|1050.37
#2011-02-17|1052.70
#2011-02-18|1053.61
#2011-02-21| .
#2011-02-22|1041.51
#2011-02-23|1023.70
#2011-02-24|1021.58
#2011-02-25|1034.60
#2011-02-28|1055.83
#2011-03-01|1054.18
#2011-03-02|1058.40
#2011-03-03|1073.91
#2011-03-04|1070.33
#2011-03-07|1064.75
#2011-03-08|1048.30
#2011-03-09|1043.83
#2011-03-10|1009.46
#2011-03-11|1006.97
#2011-03-14|1009.91
#2011-03-15| 982.88
#2011-03-16| 969.42
#2011-03-17| 996.01
#2011-03-18|1008.55
#2011-03-21|1024.82
#2011-03-22|1022.83
#2011-03-23|1029.13
#2011-03-24|1051.19
#2011-03-25|1049.90
#2011-03-28|1045.30
#2011-03-29|1054.10
#2011-03-30|1066.40
#2011-03-31|1071.81
#2011-04-01|1087.98
#2011-04-04|1103.59
#2011-04-05|1101.66
#2011-04-06|1116.97
#2011-04-07|1104.55
#2011-04-08|1128.61
#2011-04-11|1131.85
#2011-04-12|1101.50
#2011-04-13|1107.47
#2011-04-14|1099.15
#2011-04-15|1098.57
#2011-04-18|1060.91
#2011-04-19|1075.82
#2011-04-20|1120.27
#2011-04-21|1137.14
#2011-04-22| .
#2011-04-25|1133.63
#2011-04-26|1138.86
#2011-04-27|1135.98
#2011-04-28|1152.76
#2011-04-29|1162.37
#2011-05-02|1167.41
#2011-05-03|1145.72
#2011-05-04|1118.55
#2011-05-05|1094.51
#2011-05-06|1110.92
#2011-05-09|1090.62
#2011-05-10|1112.42
#2011-05-11|1095.57
#2011-05-12|1071.24
#2011-05-13|1068.18
#2011-05-16|1077.55
#2011-05-17|1053.98
#2011-05-18|1069.38
#2011-05-19|1072.46
#2011-05-20|1061.81
#2011-05-23|1032.79
#2011-05-24|1051.54
#2011-05-25|1053.07
#2011-05-26|1055.34
#2011-05-27|1080.42
#2011-05-30| .
#2011-05-31|1103.43
#2011-06-01|1098.05
#2011-06-02|1075.90
#2011-06-03|1078.03
#2011-06-06|1082.36
#2011-06-07|1090.73
#2011-06-08|1071.49
#2011-06-09|1082.53
#2011-06-10|1057.20
#2011-06-13|1059.50
#2011-06-14|1074.55
#2011-06-15|1051.06
#2011-06-16|1035.29
#2011-06-17|1042.55
#2011-06-20|1038.68
#2011-06-21|1064.60
#2011-06-22|1070.13
#2011-06-23|1026.33
#2011-06-24|1033.53
#2011-06-27|1036.75
#2011-06-28|1054.75
#2011-06-29|1079.73
#2011-06-30|1097.40
#2011-07-01|1101.96
#2011-07-04| .
#2011-07-05|1105.10
#2011-07-06|1099.44
#2011-07-07|1117.76
#2011-07-08|1100.03
#2011-07-11|1068.16
#2011-07-12|1060.77
#2011-07-13|1087.69
#2011-07-14|1077.96
#2011-07-15|1073.24
#2011-07-18|1052.06
#2011-07-19|1070.63
#2011-07-20|1074.70
#2011-07-21|1090.24
#2011-07-22|1093.36
#2011-07-25|1095.44
#2011-07-26|1101.22
#2011-07-27|1085.48
#2011-07-28|1066.74
#2011-07-29|1065.04
#2011-08-01|1042.80
#2011-08-02|1019.71
#2011-08-03| 998.01
#2011-08-04| 944.76
#2011-08-05| 921.10
#2011-08-08| 871.46
#2011-08-09| 884.71
#2011-08-10| 860.88
#2011-08-11| 893.99
#2011-08-12| 915.63
#2011-08-15| 935.65
#2011-08-16| 929.13
#2011-08-17| 935.32
#2011-08-18| 876.72
#2011-08-19| 866.07
#2011-08-22| 864.41
#2011-08-23| 868.09
#2011-08-24| 885.29
#2011-08-25| 871.87
#2011-08-26| 872.83
#2011-08-29| 897.78
#2011-08-30| 907.32
#2011-08-31| 937.23
#2011-09-01| 923.73
#2011-09-02| 898.24
#2011-09-05| .
#2011-09-06| 847.98
#2011-09-07| 877.58
#2011-09-08| 884.77
#2011-09-09| 844.46
#2011-09-12| 822.78
#2011-09-13| 831.72
#2011-09-14| 840.03
#2011-09-15| 864.04
#2011-09-16| 862.58
#2011-09-19| 826.43
#2011-09-20| 846.00
#2011-09-21| 821.92
#2011-09-22| 755.17
#2011-09-23| 752.46
#2011-09-26| 756.64
#2011-09-27| 807.71
#2011-09-28| 788.71
#2011-09-29| 783.76
#2011-09-30| 758.35
#2011-10-03| 737.52
#2011-10-04| 711.32
#2011-10-05| 743.39
#2011-10-06| 779.75
#2011-10-07| 791.55
#2011-10-10| 820.18
#2011-10-11| 818.72
#2011-10-12| 846.85
#2011-10-13| 828.51
#2011-10-14| 847.08
#2011-10-17| 831.01
#2011-10-18| 820.04
#2011-10-19| 824.52
#2011-10-20| 798.51
#2011-10-21| 836.02
#2011-10-24| 864.03
#2011-10-25| 858.95
#2011-10-26| 852.04
#2011-10-27| 918.17
#2011-10-28| 926.94
#2011-10-31| 881.93
#2011-11-01| 832.93
#2011-11-02| 859.17
#2011-11-03| 877.86
#2011-11-04| 869.45
#2011-11-07| 869.50
#2011-11-08| 881.23
#2011-11-09| 851.53
#2011-11-10| 845.45
#2011-11-11| 873.05
#2011-11-14| 855.84
#2011-11-15| 846.48
#2011-11-16| 843.53
#2011-11-17| 827.17
#2011-11-18| 812.67
#2011-11-21| 772.12
#2011-11-22| 771.31
#2011-11-23| 755.35
#2011-11-24| .
#2011-11-25| 758.09
#2011-11-28| 792.58
#2011-11-29| 796.35
#2011-11-30| 847.85
#2011-12-01| 837.19
#2011-12-02| 844.71
#2011-12-05| 854.97
#2011-12-06| 842.48
#2011-12-07| 840.47
#2011-12-08| 818.30
#2011-12-09| 827.20
#2011-12-12| 793.82
#2011-12-13| 792.37
#2011-12-14| 763.54
#2011-12-15| 771.58
#2011-12-16| 778.31
#2011-12-19| 771.29
#2011-12-20| 798.41
#2011-12-21| 792.84
#2011-12-22| 803.15
#2011-12-23| 806.55
#2011-12-26| .
#2011-12-27| 810.07
#2011-12-28| 791.93
#2011-12-29| 797.41
#2011-12-30| 808.83
#2012-01-02| .
#2012-01-03| 850.31
#2012-01-04| 841.78
#2012-01-05| 829.59
#2012-01-06| 825.35
#2012-01-09| 822.06
#2012-01-10| 850.03
#2012-01-11| 843.56
#2012-01-12| 856.72
#2012-01-13| 846.97
#2012-01-16| .
#2012-01-17| 872.35
#2012-01-18| 880.39
#2012-01-19| 890.35
#2012-01-20| 885.85
#2012-01-23| 900.06
#2012-01-24| 891.22
#2012-01-25| 886.02
#2012-01-26| 922.41
#2012-01-27| 912.77
#2012-01-30| 899.65
#2012-01-31| 900.81
#2012-02-01| 930.15
#2012-02-02| 942.06
#2012-02-03| 951.62
#2012-02-06| 945.33
#2012-02-07| 944.55
#2012-02-08| 942.29
#2012-02-09| 947.98
#2012-02-10| 922.48
#2012-02-13| 934.28
#2012-02-14| 921.76
#2012-02-15| 919.21
#2012-02-16| 915.08
#2012-02-17| 927.85
#2012-02-20| .
#2012-02-21| 946.91
#2012-02-22| 938.43
#2012-02-23| 944.34
#2012-02-24| 956.52
#2012-02-27| 952.35
#2012-02-28| 960.53
#2012-02-29| 952.55
#2012-03-01| 956.66
#2012-03-02| 943.95
#2012-03-05| 926.08
#2012-03-06| 888.86
#2012-03-07| 895.49
#2012-03-08| 922.28
#2012-03-09| 921.70
#2012-03-12| 918.70
#2012-03-13| 933.29
#2012-03-14| 920.17
#2012-03-15| 928.97
#2012-03-16| 939.21
#2012-03-19| 942.24
#2012-03-20| 921.49
#2012-03-21| 919.91
#2012-03-22| 901.07
#2012-03-23| 909.82
#2012-03-26| 922.71
#2012-03-27| 922.74
#2012-03-28| 900.48
#2012-03-29| 894.86
#2012-03-30| 910.25
#2012-04-02| 927.30
#2012-04-03| 922.17
#2012-04-04| 881.97
#2012-04-05| 887.52
#2012-04-06| .
#2012-04-09| 886.97
#2012-04-10| 861.07
#2012-04-11| 873.11
#2012-04-12| 895.60
#2012-04-13| 876.81
#2012-04-16| 879.07
#2012-04-17| 903.22
#2012-04-18| 899.33
#2012-04-19| 899.20
#2012-04-20| 911.04
#2012-04-23| 876.30
#2012-04-24| 887.84
#2012-04-25| 905.33
#2012-04-26| 911.89
#2012-04-27| 924.83
#2012-04-30| 914.94
#2012-05-01| 921.38
#2012-05-02| 911.14
#2012-05-03| 906.11
#2012-05-04| 877.43
#2012-05-07| 875.57
#2012-05-08| 850.93
#2012-05-09| 852.05
#2012-05-10| 859.27
#2012-05-11| 858.22
#2012-05-14| 830.63
#2012-05-15| 816.90
#2012-05-16| 812.62
#2012-05-17| 800.18
#2012-05-18| 792.62
#2012-05-21| 804.00
#2012-05-22| 820.64
#2012-05-23| 785.31
#2012-05-24| 794.39
#2012-05-25| 786.39
#2012-05-28| .
#2012-05-29| 810.56
#2012-05-30| 782.34
#2012-05-31| 775.71
#2012-06-01| 759.71
#2012-06-04| 760.95
#2012-06-05| 761.19
#2012-06-06| 789.78
#2012-06-07| 808.06
#2012-06-08| 789.75
#2012-06-11| 794.03
#2012-06-12| 798.03
#2012-06-13| 800.89
#2012-06-14| 796.00
#2012-06-15| 809.51
#2012-06-18| 811.33
#2012-06-19| 831.76
#2012-06-20| 835.69
#2012-06-21| 815.18
#2012-06-22| 791.76
#2012-06-25| 775.33
#2012-06-26| 779.83
#2012-06-27| 782.36
#2012-06-28| 774.03
#2012-06-29| 816.31
#2012-07-02| 818.23
#2012-07-03| 835.01
#2012-07-04| .
#2012-07-05| 823.80
#2012-07-06| 807.96
#2012-07-09| 799.12
#2012-07-10| 801.47
#2012-07-11| 799.45
#2012-07-12| 783.24
#2012-07-13| 805.00
#2012-07-16| 803.67
#2012-07-17| 800.47
#2012-07-18| 813.12
#2012-07-19| 825.37
#2012-07-20| 808.69
#2012-07-23| 780.45
#2012-07-24| 777.03
#2012-07-25| 779.89
#2012-07-26| 809.52
#2012-07-27| 826.81
#2012-07-30| 831.79
#2012-07-31| 829.22
#2012-08-01| 831.36
#2012-08-02| 807.06
#2012-08-03| 840.09
#2012-08-06| 849.77
#2012-08-07| 859.98
#2012-08-08| 862.20
#2012-08-09| 864.45
#2012-08-10| 863.82
#2012-08-13| 859.30
#2012-08-14| 862.53
#2012-08-15| 852.61
#2012-08-16| 862.83
#2012-08-17| 860.00
#2012-08-20| 856.56
#2012-08-21| 876.26
#2012-08-22| 861.44
#2012-08-23| 867.75
#2012-08-24| 860.72
#2012-08-27| 863.87
#2012-08-28| 859.57
#2012-08-29| 852.12
#2012-08-30| 832.65
#2012-08-31| 844.38
#2012-09-03| .
#2012-09-04| 839.99
#2012-09-05| 844.22
#2012-09-06| 875.62
#2012-09-07| 901.25
#2012-09-10| 902.91
#2012-09-11| 908.38
#2012-09-12| 907.84
#2012-09-13| 906.47
#2012-09-14| 955.94
#2012-09-17| 951.53
#2012-09-18| 942.10
#2012-09-19| 945.47
#2012-09-20| 932.54
#2012-09-21| 935.90
#2012-09-24| 923.27
#2012-09-25| 927.41
#2012-09-26| 900.19
#2012-09-27| 910.31
#2012-09-28| 904.71
#2012-10-01| 924.34
#2012-10-02| 916.48
#2012-10-03| 908.67
#2012-10-04| 908.22
#2012-10-05| 923.00
#2012-10-08| 907.17
#2012-10-09| 903.82
#2012-10-10| 898.20
#2012-10-11| 911.93
#2012-10-12| 904.38
#2012-10-15| 899.14
#2012-10-16| 919.31
#2012-10-17| 939.20
#2012-10-18| 940.28
#2012-10-19| 927.02
#2012-10-22| 924.97
#2012-10-23| 895.20
#2012-10-24| 902.88
#2012-10-25| 904.94
#2012-10-26| 907.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 909.92
#2012-11-01| 919.93
#2012-11-02| 917.10
#2012-11-05| 906.74
#2012-11-06| 914.09
#2012-11-07| 897.57
#2012-11-08| 892.53
#2012-11-09| 889.17
#2012-11-12| 886.04
#2012-11-13| 885.78
#2012-11-14| 873.06
#2012-11-15| 867.08
#2012-11-16| 854.76
#2012-11-19| 883.03
#2012-11-20| 888.04
#2012-11-21| 885.59
#2012-11-22| .
#2012-11-23| 909.33
#2012-11-26| 908.35
#2012-11-27| 907.55
#2012-11-28| 903.89
#2012-11-29| 923.39
#2012-11-30| 922.78
#2012-12-03| 931.77
#2012-12-04| 932.10
#2012-12-05| 938.08
#2012-12-06| 950.48
#2012-12-07| 947.99
#2012-12-10| 950.17
#2012-12-11| 960.38
#2012-12-12| 971.78
#2012-12-13| 976.64
#2012-12-14| 981.94
#2012-12-17| 990.59
#2012-12-18|1002.82
#2012-12-19|1006.11
#2012-12-20|1004.03
#2012-12-21| 993.54
#2012-12-24| 993.92
#2012-12-25| 994.02
#2012-12-26| 995.64
#2012-12-27|1001.71
#2012-12-28| 996.78
#2012-12-31| 996.10
#2013-01-01| 996.41
#2013-01-02|1025.73
#2013-01-03|1015.22
#2013-01-04|1006.32
#2013-01-07|1001.94
#2013-01-08| 995.77
#2013-01-09| 997.95
#2013-01-10|1004.37
#2013-01-11|1004.82
#2013-01-14|1005.12
#2013-01-15|1001.17
#2013-01-16| 996.03
#2013-01-17|1001.60
#2013-01-18| 996.52
#2013-01-21|1005.61
#2013-01-22|1001.98
#2013-01-23|1002.23
#2013-01-24|1010.80
#2013-01-25|1019.53
#2013-01-28|1011.00
#2013-01-29|1017.52
#2013-01-30|1014.59
#2013-01-31|1013.04
#2013-02-01|1034.49
#2013-02-04|1009.98
#2013-02-05|1009.05
#2013-02-06|1004.15
#2013-02-07| 997.30
#2013-02-08|1003.71
#2013-02-11| 996.76
#2013-02-12| 999.49
#2013-02-13|1010.55
#2013-02-14| 999.42
#2013-02-15| 995.44
#2013-02-18| 989.36
#2013-02-19|1001.56
#2013-02-20| 989.92
#2013-02-21| 960.47
#2013-02-22| 966.61
#2013-02-25| 975.15
#2013-02-26| 955.82
#2013-02-27| 964.64
#2013-02-28| 968.41
#2013-03-01| 949.25
#2013-03-04| 941.53
#2013-03-05| 965.06
#2013-03-06| 961.30
#2013-03-07| 966.30
#2013-03-08| 961.03
#2013-03-11| 964.69
#2013-03-12| 966.90
#2013-03-13| 959.67
#2013-03-14| 966.71
#2013-03-15| 970.34
#2013-03-18| 958.91
#2013-03-19| 940.12
#2013-03-20| 946.26
#2013-03-21| 936.19
#2013-03-22| 933.43
#2013-03-25| 920.85
#2013-03-26| 924.30
#2013-03-27| 914.93
#2013-03-28| 919.86
#2013-03-29| 919.95
#2013-04-01| 920.74
#2013-04-02| 923.83
#2013-04-03| 914.37
#2013-04-04| 908.45
#2013-04-05| 903.29
#2013-04-08| 905.11
#2013-04-09| 919.72
#2013-04-10| 931.73
#2013-04-11| 934.11
#2013-04-12| 917.50
#2013-04-15| 896.63
#2013-04-16| 899.60
#2013-04-17| 871.35
#2013-04-18| 876.00
#2013-04-19| 882.01
#2013-04-22| 875.90
#2013-04-23| 888.55
#2013-04-24| 900.82
#2013-04-25| 915.88
#2013-04-26| 915.62
#2013-04-29| 924.35
#2013-04-30| 924.17
#2013-05-01| 923.21
#2013-05-02| 919.76
#2013-05-03| 941.05
#2013-05-06| 938.25
#2013-05-07| 946.11
#2013-05-08| 957.77
#2013-05-09| 954.53
#2013-05-10| 940.71
#2013-05-13| 938.91
#2013-05-14| 935.78
#2013-05-15| 925.11
#2013-05-16| 928.54
#2013-05-17| 925.02
#2013-05-20| 924.49
#2013-05-21| 935.45
#2013-05-22| 940.70
#2013-05-23| 921.53
#2013-05-24| 921.66
#2013-05-27| 924.54
#2013-05-28| 927.17
#2013-05-29| 924.63
#2013-05-30| 937.12
#2013-05-31| 924.45
#2013-06-03| 927.97
#2013-06-04| 927.54
#2013-06-05| 912.66
#2013-06-06| 908.77
#2013-06-07| 922.70
#2013-06-10| 918.57
#2013-06-11| 908.97
#2013-06-12| 910.64
#2013-06-13| 910.25
#2013-06-14| 919.73
#2013-06-17| 923.62
#2013-06-18| 925.94
#2013-06-19| 923.14
#2013-06-20| 874.26
#2013-06-21| 861.61
#2013-06-24| 839.84
#2013-06-25| 849.99
#2013-06-26| 850.14
#2013-06-27| 852.36
#2013-06-28| 851.07
#2013-07-01| 861.55
#2013-07-02| 857.82
#2013-07-03| 845.36
#2013-07-04| 859.19
#2013-07-05| 829.50
#2013-07-08| 844.62
#2013-07-09| 853.39
#2013-07-10| 855.05
#2013-07-11| 886.49
#2013-07-12| 884.49
#2013-07-15| 885.36
#2013-07-16| 890.34
#2013-07-17| 897.25
#2013-07-18| 900.77
#2013-07-19| 901.75
#2013-07-22| 906.43
#2013-07-23| 913.53
#2013-07-24| 913.40
#2013-07-25| 898.22
#2013-07-26| 898.35
#2013-07-29| 902.14
#2013-07-30| 900.15
#2013-07-31| 898.98
#2013-08-01| 912.00
#2013-08-02| 916.06
#2013-08-05| 913.18
#2013-08-06| 903.49
#2013-08-07| 899.05
#2013-08-08| 914.61
#2013-08-09| 929.35
#2013-08-12| 934.33
#2013-08-13| 943.22
#2013-08-14| 947.23
#2013-08-15| 937.50
#2013-08-16| 950.49
#2013-08-19| 945.23
#2013-08-20| 942.69
#2013-08-21| 936.29
#2013-08-22| 946.76
#2013-08-23| 956.05
#2013-08-26| 954.81
#2013-08-27| 938.98
#2013-08-28| 926.56
#2013-08-29| 918.77
#2013-08-30| 909.15
#2013-09-02| 929.73
#2013-09-03| 927.63
#2013-09-04| 935.10
#2013-09-05| 930.52
#2013-09-06| 936.21
#2013-09-09| 944.22
#2013-09-10| 964.40
#2013-09-11| 968.47
#2013-09-12| 966.14
#2013-09-13| 959.70
#2013-09-16| 978.23
#2013-09-17| 971.90
#2013-09-18| 973.29
#2013-09-19| 997.66
#2013-09-20| 986.54
#2013-09-23| 983.36
#2013-09-24| 979.66
#2013-09-25| 984.30
#2013-09-26| 982.69
#2013-09-27| 978.56
#2013-09-30| 971.29
#2013-10-01| 969.29
#2013-10-02| 970.69
#2013-10-03| 965.12
#2013-10-04| 962.60
#2013-10-07| 956.39
#2013-10-08| 950.84
#2013-10-09| 936.71
#2013-10-10| 952.52
#2013-10-11| 962.73
#2013-10-14| 966.64
#2013-10-15| 974.73
#2013-10-16| 976.42
#2013-10-17| 988.00
#2013-10-18| 996.95
#2013-10-21| 999.37
#2013-10-22|1015.51
#2013-10-23|1011.71
#2013-10-24|1013.52
#2013-10-25|1016.59
#2013-10-28|1016.71
#2013-10-29|1015.82
#2013-10-30|1017.57
#2013-10-31|1001.87
#2013-11-01| 989.41
#2013-11-04|1002.72
#2013-11-05|1007.68
#2013-11-06|1013.74
#2013-11-07|1003.41
#2013-11-08| 998.43
#2013-11-11|1000.94
#2013-11-12| 995.46
#2013-11-13| 984.81
#2013-11-14| 999.25
#2013-11-15|1005.36
#2013-11-18|1010.80
#2013-11-19|1005.39
#2013-11-20|1004.78
#2013-11-21| 997.22
#2013-11-22| 995.62
#2013-11-25| 995.97
#2013-11-26| 990.19
#2013-11-27| 997.37
#2013-11-28|1009.80
#2013-11-29|1013.07
#2013-12-02|1003.95
#2013-12-03| 989.62
#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|1031.83
#2014-01-21|1025.35
#2014-01-22|1029.26
#2014-01-23|1029.00
#2014-01-24|1001.33
#2014-01-27| 992.23
#2014-01-28|1001.78
#2014-01-29|1001.85
#2014-01-30| 997.54
#2014-01-31| 988.98
#2014-02-03| 978.30
#2014-02-04| 972.91
#2014-02-05| 975.10
#2014-02-06| 993.50
#2014-02-07|1004.43
#2014-02-10|1009.17
#2014-02-11|1033.47
#2014-02-12|1038.18
#2014-02-13|1043.80
#2014-02-14|1057.30
#2014-02-17|1062.89
#2014-02-18|1066.33
#2014-02-19|1071.03
#2014-02-20|1059.25
#2014-02-21|1062.97
#2014-02-24|1061.80
#2014-02-25|1055.55
#2014-02-26|1046.12
#2014-02-27|1045.98
#2014-02-28|1061.90
#2014-03-03|1032.81
#2014-03-04|1050.68
#2014-03-05|1048.98
#2014-03-06|1060.62
#2014-03-07|1039.29
#2014-03-10|1027.87
#2014-03-11|1025.12
#2014-03-12|1017.99
#2014-03-13|1003.55
#2014-03-14|1003.91
#2014-03-17|1018.30
#2014-03-18|1019.34
#2014-03-19|1012.95
#2014-03-20|1004.77
#2014-03-21|1014.88
#2014-03-24|1002.64
#2014-03-25|1022.07
#2014-03-26|1029.35
#2014-03-27|1026.57
#2014-03-28|1038.08
#2014-03-31|1041.64
#2014-04-01|1044.45
#2014-04-02|1047.05
#2014-04-03|1040.09
#2014-04-04|1050.50
#2014-04-07|1039.59
#2014-04-08|1049.68
#2014-04-09|1047.74
#2014-04-10|1050.39
#2014-04-11|1034.63
#2014-04-14|1039.83
#2014-04-15|1022.30
#2014-04-16|1033.35
#2014-04-17|1039.32
#2014-04-18|1037.96
#2014-04-21|1037.62
#2014-04-22|1051.30
#2014-04-23|1051.36
#2014-04-24|1056.03
#2014-04-25|1049.83
#2014-04-28|1051.10
#2014-04-29|1061.99
#2014-04-30|1071.27
#2014-05-01|1069.05
#2014-05-02|1073.82
#2014-05-05|1072.68
#2014-05-06|1071.63
#2014-05-07|1077.87
#2014-05-08|1082.74
#2014-05-09|1072.33
#2014-05-12|1091.44
#2014-05-13|1090.30
#2014-05-14|1094.87
#2014-05-15|1090.20
#2014-05-16|1082.35
#2014-05-19|1084.67
#2014-05-20|1078.44
#2014-05-21|1079.47
#2014-05-22|1082.88
#2014-05-23|1086.60
#2014-05-26|1093.63
#2014-05-27|1090.18
#2014-05-28|1082.13
#2014-05-29|1085.48
#2014-05-30|1075.96
#2014-06-02|1080.58
#2014-06-03|1076.34
#2014-06-04|1079.26
#2014-06-05|1080.27
#2014-06-06|1089.02
#2014-06-09|1089.70
#2014-06-10|1083.90
#2014-06-11|1080.51
#2014-06-12|1075.16
#2014-06-13|1068.63
#2014-06-16|1070.55
#2014-06-17|1073.86
#2014-06-18|1079.45
#2014-06-19|1090.78
#2014-06-20|1089.13
#2014-06-23|1089.35
#2014-06-24|1091.11
#2014-06-25|1081.73
#2014-06-26|1076.71
#2014-06-27|1078.27
#2014-06-30|1084.32
#2014-07-01|1100.75
#2014-07-02|1103.43
#2014-07-03|1115.82
#2014-07-04|1113.81
#2014-07-07|1104.95
#2014-07-08|1095.66
#2014-07-09|1101.94
#2014-07-10|1082.01
#2014-07-11|1082.14
#2014-07-14|1095.36
#2014-07-15|1087.91
#2014-07-16|1104.30
#2014-07-17|1089.14
#2014-07-18|1087.88
#2014-07-21|1083.89
#2014-07-22|1095.96
#2014-07-23|1100.00
#2014-07-24|1102.99
#2014-07-25|1092.56
#2014-07-28|1092.91
#2014-07-29|1096.46
#2014-07-30|1086.41
#2014-07-31|1066.35
#2014-08-01|1048.76
#2014-08-04|1044.14
#2014-08-05|1045.36
#2014-08-06|1045.68
#2014-08-07|1035.64
#2014-08-08|1038.16
#2014-08-11|1058.73
#2014-08-12|1051.05
#2014-08-13|1054.23
#2014-08-14|1052.57
#2014-08-15|1045.09
#2014-08-18|1058.27
#2014-08-19|1053.63
#2014-08-20|1053.81
#2014-08-21|1055.90
#2014-08-22|1045.46
#2014-08-25|1055.10
#2014-08-26|1063.38
#2014-08-27|1063.11
#2014-08-28|1045.23
#2014-08-29|1048.82
#2014-09-01|1046.31
#2014-09-02|1047.21
#2014-09-03|1057.60
#2014-09-04|1052.74
#2014-09-05|1044.80
#2014-09-08|1039.41
#2014-09-09|1031.43
#2014-09-10|1027.97
#2014-09-11|1028.29
#2014-09-12|1026.12
#2014-09-15|1026.58
#2014-09-16|1021.85
#2014-09-17|1028.04
#2014-09-18|1039.74
#2014-09-19|1031.01
#2014-09-22|1014.49
#2014-09-23|1009.81
#2014-09-24|1016.15
#2014-09-25| 992.67
#2014-09-26| 986.53
#2014-09-29| 979.11
#2014-09-30| 982.10
#2014-10-01| 965.65
#2014-10-02| 949.51
#2014-10-03| 938.47
#2014-10-06| 952.46
#2014-10-07| 946.38
#2014-10-08| 936.46
#2014-10-09| 944.19
#2014-10-10| 915.41
#2014-10-13| 930.28
#2014-10-14| 934.44
#2014-10-15| 913.26
#2014-10-16| 921.67
#2014-10-17| 941.22
#2014-10-20| 931.34
#2014-10-21| 948.28
#2014-10-22| 943.19
#2014-10-23| 946.40
#2014-10-24| 936.35
#2014-10-27| 930.59
#2014-10-28| 950.13
#2014-10-29| 951.58
#2014-10-30| 941.68
#2014-10-31| 946.57
#2014-11-03| 940.30
#2014-11-04| 939.09
#2014-11-05| 944.96
#2014-11-06| 945.32
#2014-11-07| 945.22
#2014-11-10| 950.39
#2014-11-11| 948.40
#2014-11-12| 947.19
#2014-11-13| 948.76
#2014-11-14| 945.55
#2014-11-17| 950.74
#2014-11-18| 962.75
#2014-11-19| 958.46
#2014-11-20| 952.31
#2014-11-21| 976.43
#2014-11-24| 972.57
#2014-11-25| 975.03
#2014-11-26| 982.32
#2014-11-27| 978.39
#2014-11-28| 966.09
#2014-12-01| 962.84
#2014-12-02| 959.10
#2014-12-03| 962.38
#2014-12-04| 956.72
#2014-12-05| 955.64
#2014-12-08| 945.52
#2014-12-09| 937.51
#2014-12-10| 933.80
#2014-12-11| 923.25
#2014-12-12| 903.27
#2014-12-15| 876.38
#2014-12-16| 902.49
#2014-12-17| 901.47
#2014-12-18| 913.94
#2014-12-19| 919.72
#2014-12-22| 923.02
#2014-12-23| 923.51
#2014-12-24| 922.75
#2014-12-25| 922.47
#2014-12-26| 921.83
#2014-12-29| 927.04
#2014-12-30| 919.63
#2014-12-31| 917.00
#2015-01-01| 917.10
#2015-01-02| 905.91
#2015-01-05| 873.67
#2015-01-06| 876.86
#2015-01-07| 872.04
#2015-01-08| 901.88
#2015-01-09| 893.17
#2015-01-12| 893.67
#2015-01-13| 901.20
#2015-01-14| 877.63
#2015-01-15| 884.16
#2015-01-16| 893.33
#2015-01-19| 901.88
#2015-01-20| 906.97
#2015-01-21| 913.24
#2015-01-22| 916.14
#2015-01-23| 910.51
#2015-01-26| 918.16
#2015-01-27| 921.76
#2015-01-28| 925.86
#2015-01-29| 919.51
#2015-01-30| 920.13
#2015-02-02| 932.78
#2015-02-03| 952.98
#2015-02-04| 952.05
#2015-02-05| 958.70
#2015-02-06| 944.06
#2015-02-09| 944.28
#2015-02-10| 940.40
#2015-02-11| 938.03
#2015-02-12| 960.89
#2015-02-13| 979.53
#2015-02-16| 979.04
#2015-02-17| 973.51
#2015-02-18| 978.21
#2015-02-19| 977.15
#2015-02-20| 980.12
#2015-02-23| 976.39
#2015-02-24| 990.42
#2015-02-25| 991.79
#2015-02-26| 992.63
#2015-02-27| 991.36
#2015-03-02| 984.74
#2015-03-03| 976.69
#2015-03-04| 963.84
#2015-03-05| 970.55
#2015-03-06| 955.39
#2015-03-09| 958.58
#2015-03-10| 935.53
#2015-03-11| 940.79
#2015-03-12| 944.10
#2015-03-13| 931.12
#2015-03-16| 948.17
#2015-03-17| 945.37
#2015-03-18| 945.47
#2015-03-19| 948.01
#2015-03-20| 978.21
#2015-03-23| 985.60
#2015-03-24| 983.72
#2015-03-25| 983.70
#2015-03-26| 969.11
#2015-03-27| 961.88
#2015-03-30| 971.89
#2015-03-31| 953.16
#2015-04-01| 957.23
#2015-04-02| 959.52
#2015-04-03| 967.66
#2015-04-06| 971.98
#2015-04-07| 979.67
#2015-04-08| 971.49
#2015-04-09| 970.16
#2015-04-10| 977.51
#2015-04-13| 967.08
#2015-04-14| 980.97
#2015-04-15| 979.71
#2015-04-16| 973.20
#2015-04-17| 955.67
#2015-04-20| 969.41
#2015-04-21| 971.95
#2015-04-22| 967.90
#2015-04-23| 973.91
#2015-04-24| 987.15
#2015-04-27|1002.29
#2015-04-28| 999.01
#2015-04-29| 987.10
#2015-04-30| 986.74
#2015-05-01| 990.59
#2015-05-04| 999.17
#2015-05-05| 990.65
#2015-05-06| 998.01
#2015-05-07| 983.00
#2015-05-08|1014.74
#2015-05-11|1012.17
#2015-05-12|1009.29
#2015-05-13|1015.28
#2015-05-14|1024.45
#2015-05-15|1023.87
#2015-05-18|1021.60
#2015-05-19|1008.48
#2015-05-20|1010.02
#2015-05-21|1015.00
#2015-05-22|1006.05
#2015-05-25|1001.10
#2015-05-26| 981.06
#2015-05-27| 989.38
#2015-05-28| 986.16
#2015-05-29| 973.37
#2015-06-01| 965.91
#2015-06-02| 980.82
#2015-06-03| 992.03
#2015-06-04| 979.04
#2015-06-05| 955.79
#2015-06-08| 950.10
#2015-06-09| 953.57
#2015-06-10| 982.04
#2015-06-11| 978.13
#2015-06-12| 970.80
#2015-06-15| 955.46
#2015-06-16| 957.46
#2015-06-17| 953.19
#2015-06-18| 979.05
#2015-06-19| 969.93
#2015-06-22| 996.96
#2015-06-23| 988.44
#2015-06-24| 984.25
#2015-06-25| 978.57
#2015-06-26| 973.71
#2015-06-29| 950.92
#2015-06-30| 933.23
#2015-07-01| 938.70
#2015-07-02| 935.33
#2015-07-03| 931.41
#2015-07-06| 915.59
#2015-07-07| 880.69
#2015-07-08| 892.06
#2015-07-09| 909.16
#2015-07-10| 940.54
#2015-07-13| 946.91
#2015-07-14| 947.44
#2015-07-15| 948.32
#2015-07-16| 953.41
#2015-07-17| 947.62
#2015-07-20| 946.34
#2015-07-21| 944.83
#2015-07-22| 925.12
#2015-07-23| 922.32
#2015-07-24| 902.15
#2015-07-27| 893.86
#2015-07-28| 900.42
#2015-07-29| 912.55
#2015-07-30| 905.33
#2015-07-31| 918.17
#2015-08-03| 912.38
#2015-08-04| 915.41
#2015-08-05| 925.82
#2015-08-06| 921.00
#2015-08-07| 920.26
#2015-08-10| 932.11
#2015-08-11| 911.26
#2015-08-12| 898.75
#2015-08-13| 898.42
#2015-08-14| 895.85
#2015-08-17| 890.33
#2015-08-18| 886.33
#2015-08-19| 862.64
#2015-08-20| 863.54
#2015-08-21| 845.71
#2015-08-24| 812.81
#2015-08-25| 837.66
#2015-08-26| 811.45
#2015-08-27| 835.59
#2015-08-28| 841.72
#2015-08-31| 839.94
#2015-09-01| 815.45
#2015-09-02| 812.58
#2015-09-03| 829.22
#2015-09-04| 801.18
#2015-09-07| 812.17
#2015-09-08| 827.85
#2015-09-09| 836.91
#2015-09-10| 829.06
#2015-09-11| 826.69
#2015-09-14| 824.42
#2015-09-15| 827.45
#2015-09-16| 838.36
#2015-09-17| 830.99
#2015-09-18| 816.28
#2015-09-21| 810.45
#2015-09-22| 775.71
#2015-09-23| 777.31
#2015-09-24| 768.74
#2015-09-25| 778.42
#2015-09-28| 751.25
#2015-09-29| 756.03
#2015-09-30| 771.56
#2015-10-01| 769.18
#2015-10-02| 779.26
#2015-10-05| 801.41
#2015-10-06| 811.35
#2015-10-07| 823.55
#2015-10-08| 829.62
#2015-10-09| 850.33
#2015-10-12| 843.53
#2015-10-13| 832.18
#2015-10-14| 830.31
#2015-10-15| 837.19
#2015-10-16| 835.24
#2015-10-19| 827.30
#2015-10-20| 825.38
#2015-10-21| 826.13
#2015-10-22| 834.76
#2015-10-23| 846.70
#2015-10-26| 845.05
#2015-10-27| 828.29
#2015-10-28| 839.96
#2015-10-29| 830.45
#2015-10-30| 837.72
#2015-11-02| 842.47
#2015-11-03| 846.16
#2015-11-04| 841.67
#2015-11-05| 833.23
#2015-11-06| 821.85
#2015-11-09| 812.32
#2015-11-10| 806.36
#2015-11-11| 813.67
#2015-11-12| 797.11
#2015-11-13| 789.50
#2015-11-16| 790.66
#2015-11-17| 802.33
#2015-11-18| 799.84
#2015-11-19| 816.08
#2015-11-20| 814.06
#2015-11-23| 805.98
#2015-11-24| 797.37
#2015-11-25| 801.00
#2015-11-26| 812.18
#2015-11-27| 799.39
#2015-11-30| 801.18
#2015-12-01| 790.01
#2015-12-02| 780.03
#2015-12-03| 770.77
#2015-12-04| 766.43
#2015-12-07| 767.12
#2015-12-08| 745.37
#2015-12-09| 750.03
#2015-12-10| 750.94
#2015-12-11| 733.79
#2015-12-14| 722.02
#2015-12-15| 735.07
#2015-12-16| 739.01
#2015-12-17| 741.52
#2015-12-18| 734.75
#2015-12-21| 730.50
#2015-12-22| 736.60
#2015-12-23| 756.71
#2015-12-24| 761.44
#2015-12-25| 761.41
#2015-12-28| 756.89
#2015-12-29| 761.68
#2015-12-30| 752.93
#2015-12-31| 747.93
#2016-01-01| 747.93
#2016-01-04| 719.13
#2016-01-05| 717.44
#2016-01-06| 705.49
#2016-01-07| 689.45
#2016-01-08| 681.38
#2016-01-11| 671.28
#2016-01-12| 674.64
#2016-01-13| 679.38
#2016-01-14| 674.23
#2016-01-15| 656.88
#2016-01-18| 648.76
#2016-01-19| 658.33
#2016-01-20| 638.16
#2016-01-21| 654.95
#2016-01-22| 669.83
#2016-01-25| 665.79
#2016-01-26| 677.12
#2016-01-27| 677.34
#2016-01-28| 675.82
#2016-01-29| 676.23
#2016-02-01| 677.08
#2016-02-02| 661.77
#2016-02-03| 672.34
#2016-02-04| 695.84
#2016-02-05| 690.62
#2016-02-08| 676.84
#2016-02-09| 670.76
#2016-02-10| 670.30
#2016-02-11| 661.05
#2016-02-12| 678.60
#2016-02-15| 689.48
#2016-02-16| 681.85
#2016-02-17| 708.31
#2016-02-18| 708.84
#2016-02-19| 707.32
#2016-02-22| 723.20
#2016-02-23| 708.93
#2016-02-24| 684.99
#2016-02-25| 693.54
#2016-02-26| 702.27
#2016-02-29| 704.76
#2016-03-01| 716.86
#2016-03-02| 722.04
#2016-03-03| 732.56
#2016-03-04| 755.85
#2016-03-07| 762.78
#2016-03-08| 743.27
#2016-03-09| 745.18
#2016-03-10| 733.89
#2016-03-11| 754.65
#2016-03-14| 759.19
#2016-03-15| 745.09
#2016-03-16| 745.62
#2016-03-17| 775.23
#2016-03-18| 776.12
#2016-03-21| 778.14
#2016-03-22| 778.05
#2016-03-23| 769.90
#2016-03-24| 757.58
#2016-03-25| 757.56
#2016-03-28| 761.31
#2016-03-29| 755.56
#2016-03-30| 786.04
#2016-03-31| 782.33
#2016-04-01| 764.87
#2016-04-04| 770.61
#2016-04-05| 748.89
#2016-04-06| 750.95
#2016-04-07| 742.61
#2016-04-08| 758.53
#2016-04-11| 773.22
#2016-04-12| 782.42
#2016-04-13| 807.23
#2016-04-14| 807.69
#2016-04-15| 806.94
#2016-04-18| 815.49
#2016-04-19| 842.07
#2016-04-20| 851.19
#2016-04-21| 843.11
#2016-04-22| 836.78
#2016-04-25| 825.69
#2016-04-26| 823.02
#2016-04-27| 823.87
#2016-04-28| 835.99
#2016-04-29| 835.33
#2016-05-02| 840.41
#2016-05-03| 814.08
#2016-05-04| 798.16
#2016-05-05| 798.50
#2016-05-06| 801.55
#2016-05-09| 784.62
#2016-05-10| 790.78
#2016-05-11| 797.88
#2016-05-12| 781.15
#2016-05-13| 779.09
#2016-05-16| 785.17
#2016-05-17| 789.56
#2016-05-18| 785.82
#2016-05-19| 758.00
#2016-05-20| 765.55
#2016-05-23| 756.59
#2016-05-24| 768.93
#2016-05-25| 774.48
#2016-05-26| 780.36
#2016-05-27| 773.48
#2016-05-30| 776.05
#2016-05-31| 767.65
#2016-06-01| 764.12
#2016-06-02| 768.07
#2016-06-03| 782.73
#2016-06-06| 795.61
#2016-06-07| 805.02
#2016-06-08| 811.52
#2016-06-09| 792.58
#2016-06-10| 773.00
#2016-06-13| 764.64
#2016-06-14| 743.63
#2016-06-15| 759.17
#2016-06-16| 747.29
#2016-06-17| 761.29
#2016-06-20| 792.60
#2016-06-21| 790.14
#2016-06-22| 793.85
#2016-06-23| 813.52
#2016-06-24| 754.76
#2016-06-27| 720.82
#2016-06-28| 739.26
#2016-06-29| 764.96
#2016-06-30| 776.64
#2016-07-01| 790.51
#2016-07-04| 792.90
#2016-07-05| 774.54
#2016-07-06| 761.86
#2016-07-07| 765.83
#2016-07-08| 775.45
#2016-07-11| 799.06
#2016-07-12| 811.10
#2016-07-13| 812.32
#2016-07-14| 825.97
#2016-07-15| 823.35
#2016-07-18| 823.97
#2016-07-19| 809.52
#2016-07-20| 806.49
#2016-07-21| 812.04
#2016-07-22| 808.21
#2016-07-25| 807.72
#2016-07-26| 815.96
#2016-07-27| 819.99
#2016-07-28| 822.48
#2016-07-29| 833.90
#2016-08-01| 833.27
#2016-08-02| 826.96
#2016-08-03| 825.13
#2016-08-04| 825.04
#2016-08-05| 832.41
#2016-08-08| 841.80
#2016-08-09| 856.46
#2016-08-10| 856.53
#2016-08-11| 864.92
#2016-08-12| 858.13
#2016-08-15| 859.80
#2016-08-16| 869.96
#2016-08-17| 858.64
#2016-08-18| 873.34
#2016-08-19| 864.31
#2016-08-22| 855.74
#2016-08-23| 867.19
#2016-08-24| 859.00
#2016-08-25| 853.49
#2016-08-26| 864.38
#2016-08-29| 852.26
#2016-08-30| 845.64
#2016-08-31| 831.76
#2016-09-01| 836.78
#2016-09-02| 847.02
#2016-09-05| 847.44
#2016-09-06| 856.72
#2016-09-07| 862.62
#2016-09-08| 858.78
#2016-09-09| 841.12
#2016-09-12| 827.60
#2016-09-13| 824.72
#2016-09-14| 827.82
#2016-09-15| 826.91
#2016-09-16| 814.76
#2016-09-19| 829.32
#2016-09-20| 827.56
#2016-09-21| 831.24
#2016-09-22| 858.58
#2016-09-23| 854.10
#2016-09-26| 845.66
#2016-09-27| 838.11
#2016-09-28| 848.05
#2016-09-29| 859.66
#2016-09-30| 862.02
#2016-10-03| 863.41
#2016-10-04| 863.99
#2016-10-05| 863.30
#2016-10-06| 858.98
#2016-10-07| 856.86
#2016-10-10| 864.13
#2016-10-11| 847.79
#2016-10-12| 846.39
#2016-10-13| 836.79
#2016-10-14| 843.77
#2016-10-17| 837.29
#2016-10-18| 849.41
#2016-10-19| 851.92
#2016-10-20| 847.85
#2016-10-21| 847.53
#2016-10-24| 848.33
#2016-10-25| 856.37
#2016-10-26| 850.54
#2016-10-27| 851.06
#2016-10-28| 854.20
#2016-10-31| 857.52
#2016-11-01| 858.12
#2016-11-02| 856.63
#2016-11-03| 847.24
#2016-11-04| 841.64
#2016-11-07| 851.73
#2016-11-08| 859.08
#2016-11-09| 879.70
#2016-11-10| 882.97
#2016-11-11| 871.69
#2016-11-14| 867.55
#2016-11-15| 859.00
#2016-11-16| 848.38
#2016-11-17| 856.91
#2016-11-18| 840.49
#2016-11-21| 850.86
#2016-11-22| 859.92
#2016-11-23| 857.33
#2016-11-24| 865.06
#2016-11-25| 865.08
#2016-11-28| 859.42
#2016-11-29| 857.16
#2016-11-30| 862.04
#2016-12-01| 864.64
#2016-12-02| 863.25
#2016-12-05| 880.09
#2016-12-06| 880.50
#2016-12-07| 902.93
#2016-12-08| 907.11
#2016-12-09| 900.59
#2016-12-12| 906.67
#2016-12-13| 906.04
#2016-12-14| 903.91
#2016-12-15| 880.97
#2016-12-16| 882.73
#2016-12-19| 881.50
#2016-12-20| 879.29
#2016-12-21| 883.96
#2016-12-22| 882.82
#2016-12-23| 880.58
#2016-12-26| 880.83
#2016-12-27| 882.34
#2016-12-28| 889.03
#2016-12-29| 894.18
#2016-12-30| 901.61
#2017-01-02| 905.47
#2017-01-03| 898.54
#2017-01-04| 903.84
#2017-01-05| 917.10
#2017-01-06| 910.93
#2017-01-09| 908.52
#2017-01-10| 921.65
#2017-01-11| 919.65
#2017-01-12| 934.49
#2017-01-13| 939.93
#2017-01-16| 936.05
#2017-01-17| 940.23
#2017-01-18| 948.98
#2017-01-19| 940.60
#2017-01-20| 947.01
#2017-01-23| 953.54
#2017-01-24| 968.65
#2017-01-25| 976.24
#2017-01-26| 969.86
#2017-01-27| 974.32
#2017-01-30| 960.63
#2017-01-31| 959.64
#2017-02-01| 964.31
#2017-02-02| 967.71
#2017-02-03| 956.21
#2017-02-06| 944.30
#2017-02-07| 949.80
#2017-02-08| 946.90
#2017-02-09| 948.38
#2017-02-10| 959.90
#2017-02-13| 972.46
#2017-02-14| 965.07
#2017-02-15| 970.38
#2017-02-16| 973.60
#2017-02-17| 965.70
#2017-02-20| 971.99
#2017-02-21| 972.37
#2017-02-22| 964.02
#2017-02-23| 961.55
#2017-02-24| 943.41
#2017-02-27| 948.03
#2017-02-28| 943.54
#2017-03-01| 957.57
#2017-03-02| 952.28
#2017-03-03| 951.26
#2017-03-06| 944.86
#2017-03-07| 939.45
#2017-03-08| 933.20
#2017-03-09| 927.12
#2017-03-10| 931.86
#2017-03-13| 944.56
#2017-03-14| 942.47
#2017-03-15| 947.75
#2017-03-16| 974.25
#2017-03-17| 977.37
#2017-03-20| 976.40
#2017-03-21| 968.12
#2017-03-22| 966.24
#2017-03-23| 969.27
#2017-03-24| 968.72
#2017-03-27| 960.60
#2017-03-28| 970.10
#2017-03-29| 965.04
#2017-03-30| 973.57
#2017-03-31| 965.13
#2017-04-03| 963.37
#2017-04-04| 970.71
#2017-04-05| 975.02
#2017-04-06| 974.77
#2017-04-07| 972.32
#2017-04-10| 968.77
#2017-04-11| 970.19
#2017-04-12| 960.80
#2017-04-13| 961.98
#2017-04-14| 961.68
#2017-04-17| 966.54
#2017-04-18| 947.04
#2017-04-19| 950.13
#2017-04-20| 956.18
#2017-04-21| 949.31
#2017-04-24| 985.28
#2017-04-25| 992.93
#2017-04-26| 989.01
#2017-04-27| 981.63
#2017-04-28| 986.52
#2017-05-01| 988.02
#2017-05-02| 986.90
#2017-05-03| 980.95
#2017-05-04| 977.68
#2017-05-05| 994.41
#2017-05-08| 981.67
#2017-05-09| 987.25
#2017-05-10| 989.21
#2017-05-11| 986.11
#2017-05-12| 987.20
#2017-05-15|1002.61
#2017-05-16|1011.59
#2017-05-17|1003.85
#2017-05-18|1000.96
#2017-05-19|1014.46
#2017-05-22|1018.34
#2017-05-23|1019.47
#2017-05-24|1013.41
#2017-05-25|1011.17
#2017-05-26|1005.93
#2017-05-29|1008.20
#2017-05-30|1003.45
#2017-05-31| 999.56
#2017-06-01|1004.07
#2017-06-02|1015.73
#2017-06-05|1011.32
#2017-06-06|1006.24
#2017-06-07|1002.22
#2017-06-08|1003.91
#2017-06-09|1013.36
#2017-06-12|1007.93
#2017-06-13|1011.90
#2017-06-14|1012.29
#2017-06-15| 988.96
#2017-06-16| 996.81
#2017-06-19|1009.04
#2017-06-20| 988.99
#2017-06-21| 992.91
#2017-06-22| 993.32
#2017-06-23| 995.91
#2017-06-26| 995.37
#2017-06-27|1006.03
#2017-06-28|1011.69
#2017-06-29|1007.83
#2017-06-30| 998.42
#2017-07-03|1013.30
#2017-07-04|1012.52
#2017-07-05|1010.06
#2017-07-06|1005.92
#2017-07-07| 998.76
#2017-07-10|1005.66
#2017-07-11|1009.34
#2017-07-12|1026.96
#2017-07-13|1029.55
#2017-07-14|1043.70
#2017-07-17|1049.72
#2017-07-18|1043.95
#2017-07-19|1047.65
#2017-07-20|1047.01
#2017-07-21|1036.59
#2017-07-24|1034.68
#2017-07-25|1047.71
#2017-07-26|1050.06
#2017-07-27|1049.74
#2017-07-28|1048.60
#2017-07-31|1053.47
#2017-08-01|1058.21
#2017-08-02|1051.42
#2017-08-03|1053.49
#2017-08-04|1053.33
#2017-08-07|1063.42
#2017-08-08|1060.61
#2017-08-09|1050.79
#2017-08-10|1042.40
#2017-08-11|1034.26
#2017-08-14|1047.07
#2017-08-15|1035.34
#2017-08-16|1050.03
#2017-08-17|1051.97
#2017-08-18|1048.13
#2017-08-21|1050.42
#2017-08-22|1062.13
#2017-08-23|1068.15
#2017-08-24|1069.79
#2017-08-25|1078.94
#2017-08-28|1080.68
#2017-08-29|1078.90
#2017-08-30|1078.28
#2017-08-31|1083.06
#2017-09-01|1094.52
#2017-09-04|1094.09
#2017-09-05|1094.33
#2017-09-06|1099.99
#2017-09-07|1112.81
#2017-09-08|1106.55
#2017-09-11|1117.09
#2017-09-12|1124.18
#2017-09-13|1110.18
#2017-09-14|1102.36
#2017-09-15|1104.42
#2017-09-18|1109.88
#2017-09-19|1110.52
#2017-09-20|1115.16
#2017-09-21|1111.77
#2017-09-22|1115.85
#2017-09-25|1106.23
#2017-09-26|1098.82
#2017-09-27|1094.41
#2017-09-28|1102.49
#2017-09-29|1115.05
#2017-10-02|1114.67
#2017-10-03|1122.15
#2017-10-04|1132.44
#2017-10-05|1132.69
#2017-10-06|1128.39
#2017-10-09|1127.10
#2017-10-10|1134.92
#2017-10-11|1131.18
#2017-10-12|1135.24
#2017-10-13|1151.62
#2017-10-16|1155.37
#2017-10-17|1141.29
#2017-10-18|1140.85
#2017-10-19|1146.28
#2017-10-20|1144.44
#2017-10-23|1145.11
#2017-10-24|1141.20
#2017-10-25|1139.76
#2017-10-26|1138.50
#2017-10-27|1127.51
#2017-10-30|1134.32
#2017-10-31|1135.82
#2017-11-01|1156.95
#2017-11-02|1162.32
#2017-11-03|1163.17
#2017-11-06|1167.16
#2017-11-07|1156.50
#2017-11-08|1160.16
#2017-11-09|1140.57
#2017-11-10|1142.85
#2017-11-13|1134.35
#2017-11-14|1126.88
#2017-11-15|1119.55
#2017-11-16|1123.94
#2017-11-17|1123.27
#2017-11-20|1129.01
#2017-11-21|1137.69
#2017-11-22|1141.26
#2017-11-23|1146.27
#2017-11-24|1156.18
#2017-11-27|1142.93
#2017-11-28|1135.33
#2017-11-29|1131.38
#2017-11-30|1134.31
#2017-12-01|1122.36
#2017-12-04|1132.68
#2017-12-05|1122.90
#2017-12-06|1117.28
#2017-12-07|1112.55
#2017-12-08|1118.98
#2017-12-11|1130.74
#2017-12-12|1129.87
#2017-12-13|1134.94
#2017-12-14|1136.32
#2017-12-15|1141.71
#2017-12-18|1164.82
#2017-12-19|1153.14
#2017-12-20|1159.45
#2017-12-21|1165.86
#2017-12-22|1164.01
#2017-12-25|1164.04
#2017-12-26|1166.03
#2017-12-27|1179.32
#2017-12-28|1183.02
#2017-12-29|1190.86
#2018-01-01|1190.83
#2018-01-02|1197.00
#2018-01-03|1200.05
#2018-01-04|1216.54
#2018-01-05|1224.89
#2018-01-08|1227.29
#2018-01-09|1229.44
#2018-01-10|1227.48
#2018-01-11|1237.34
#2018-01-12|1253.05
#2018-01-15|1266.96
#2018-01-16|1254.47
#2018-01-17|1252.46
#2018-01-18|1260.30
#2018-01-19|1264.79
#2018-01-22|1270.57
#2018-01-23|1267.02
#2018-01-24|1274.10
#2018-01-25|1283.86
#2018-01-26|1278.81
#2018-01-29|1277.44
#2018-01-30|1266.08
#2018-01-31|1267.49
#2018-02-01|1261.86
#2018-02-02|1228.76
#2018-02-05|1217.77
#2018-02-06|1186.71
#2018-02-07|1195.03
#2018-02-08|1164.50
#2018-02-09|1149.06
#2018-02-12|1169.52
#2018-02-13|1179.74
#2018-02-14|1200.51
#2018-02-15|1223.32
#2018-02-16|1225.43
#2018-02-19|1214.31
#2018-02-20|1212.44
#2018-02-21|1220.45
#2018-02-22|1220.40
#2018-02-23|1215.75
#2018-02-26|1227.34
#2018-02-27|1215.61
#2018-02-28|1194.18
#2018-03-01|1171.16
#2018-03-02|1153.83
#2018-03-05|1170.05
#2018-03-06|1185.89
#2018-03-07|1190.56
#2018-03-08|1187.67
#2018-03-09|1196.15
#2018-03-12|1196.50
#2018-03-13|1194.53
#2018-03-14|1189.07
#2018-03-15|1187.47
#2018-03-16|1186.69
#2018-03-19|1171.16
#2018-03-20|1177.79
#2018-03-21|1188.38
#2018-03-22|1166.46
#2018-03-23|1161.69
#2018-03-26|1157.25
#2018-03-27|1170.29
#2018-03-28|1152.37
#2018-03-29|1160.05
#2018-03-30|1160.19
#2018-04-02|1161.15
#2018-04-03|1155.83
#2018-04-04|1139.07
#2018-04-05|1165.47
#2018-04-06|1157.82
#2018-04-09|1149.27
#2018-04-10|1168.40
#2018-04-11|1164.79
#2018-04-12|1172.08
#2018-04-13|1181.40
#2018-04-16|1176.05
#2018-04-17|1189.36
#2018-04-18|1221.10
#2018-04-19|1221.24
#2018-04-20|1213.50
#2018-04-23|1207.96
#2018-04-24|1211.30
#2018-04-25|1185.41
#2018-04-26|1188.88
#2018-04-27|1192.15
#2018-04-30|1184.86
#2018-05-01|1169.70
#2018-05-02|1187.14
#2018-05-03|1175.93
#2018-05-04|1183.94
#2018-05-07|1192.77
#2018-05-08|1186.73
#2018-05-09|1201.75
#2018-05-10|1210.53
#2018-05-11|1226.07
#2018-05-14|1228.54
#2018-05-15|1217.01
#2018-05-16|1231.85
#2018-05-17|1239.33
#2018-05-18|1227.57
#2018-05-21|1233.02
#2018-05-22|1241.66
#2018-05-23|1210.08
#2018-05-24|1205.26
#2018-05-25|1199.68
#2018-05-28|1194.56
#2018-05-29|1177.52
#2018-05-30|1187.33
#2018-05-31|1186.78
#2018-06-01|1202.28
#2018-06-04|1207.74
#2018-06-05|1210.93
#2018-06-06|1236.10
#2018-06-07|1233.54
#2018-06-08|1220.17
#2018-06-11|1233.01
#2018-06-12|1221.04
#2018-06-13|1226.51
#2018-06-14|1222.11
#2018-06-15|1194.27
#2018-06-18|1192.85
#2018-06-19|1167.59
#2018-06-20|1169.66
#2018-06-21|1162.78
#2018-06-22|1180.07
#2018-06-25|1152.09
#2018-06-26|1152.03
#2018-06-27|1157.50
#2018-06-28|1142.70
#2018-06-29|1165.70
#2018-07-02|1142.48
#2018-07-03|1145.85
#2018-07-04|1135.65
#2018-07-05|1155.17
#2018-07-06|1163.70
#2018-07-09|1178.80
#2018-07-10|1178.03
#2018-07-11|1150.91
#2018-07-12|1151.65
#2018-07-13|1151.20
#2018-07-16|1148.14
#2018-07-17|1158.85
#2018-07-18|1167.63
#2018-07-19|1150.17
#2018-07-20|1144.69
#2018-07-23|1140.31
#2018-07-24|1173.44
#2018-07-25|1164.48
#2018-07-26|1173.01
#2018-07-27|1174.79
#2018-07-30|1175.74
#2018-07-31|1183.40
#2018-08-01|1174.56
#2018-08-02|1147.46
#2018-08-03|1156.85
#2018-08-06|1145.89
#2018-08-07|1160.82
#2018-08-08|1157.62
#2018-08-09|1157.78
#2018-08-10|1123.05
#2018-08-13|1119.94
#2018-08-14|1114.31
#2018-08-15|1075.61
#2018-08-16|1090.08
#2018-08-17|1088.40
#2018-08-20|1099.61
#2018-08-21|1109.95
#2018-08-22|1122.39
#2018-08-23|1116.41
#2018-08-24|1131.57
#2018-08-27|1144.42
#2018-08-28|1158.27
#2018-08-29|1159.40
#2018-08-30|1150.00
#2018-08-31|1137.21
#2018-09-03|1136.18
#2018-09-04|1112.75
#2018-09-05|1110.28
#2018-09-06|1104.39
#2018-09-07|1097.81
#2018-09-10|1097.20
#2018-09-11|1092.22
#2018-09-12|1105.84
#2018-09-13|1116.67
#2018-09-14|1122.54
#2018-09-17|1128.19
#2018-09-18|1136.52
#2018-09-19|1156.48
#2018-09-20|1176.53
#2018-09-21|1190.64
#2018-09-24|1187.15
#2018-09-25|1194.21
#2018-09-26|1184.51
#2018-09-27|1175.34
#2018-09-28|1166.09
#2018-10-01|1166.34
#2018-10-02|1166.68
#2018-10-03|1167.74
#2018-10-04|1151.67
#2018-10-05|1132.19
#2018-10-08|1119.81
#2018-10-09|1122.69
#2018-10-10|1090.39
#2018-10-11|1077.51
#2018-10-12|1079.73
#2018-10-15|1085.58
#2018-10-16|1097.45
#2018-10-17|1090.17
#2018-10-18|1072.53
#2018-10-19|1061.73
#2018-10-22|1057.93
#2018-10-23|1031.15
#2018-10-24|1012.86
#2018-10-25|1024.03
#2018-10-26|1016.65
#2018-10-29|1025.43
#2018-10-30|1017.51
#2018-10-31|1043.52
#2018-11-01|1063.07
#2018-11-02|1070.58
#2018-11-05|1072.69
#2018-11-06|1065.02
#2018-11-07|1080.70
#2018-11-08|1077.18
#2018-11-09|1050.22
#2018-11-12|1031.57
#2018-11-13|1037.79
#2018-11-14|1028.81
#2018-11-15|1033.57
#2018-11-16|1041.91
#2018-11-19|1040.35
#2018-11-20|1009.24
#2018-11-21|1019.79
#2018-11-22|1007.58
#2018-11-23| 992.39
#2018-11-26| 999.40
#2018-11-27| 982.00
#2018-11-28| 983.67
#2018-11-29|1001.36
#2018-11-30| 990.15
#2018-12-03|1014.01
#2018-12-04|1004.00
#2018-12-05| 989.31
#2018-12-06| 958.60
#2018-12-07| 968.71
#2018-12-10| 941.37
#2018-12-11| 956.46
#2018-12-12| 979.23
#2018-12-13| 979.95
#2018-12-14| 966.78
#2018-12-17| 965.33
#2018-12-18| 963.41
#2018-12-19| 979.70
#2018-12-20| 960.56
#2018-12-21| 965.79
#2018-12-24| 964.41
#2018-12-25| 963.89
#2018-12-26| 962.55
#2018-12-27| 948.68
#2018-12-28| 965.61
#2018-12-31| 971.48
#2019-01-01| 971.51
#2019-01-02| 956.41
#2019-01-03| 942.65
#2019-01-04| 986.33
#2019-01-07| 994.92
#2019-01-08| 998.82
#2019-01-09|1015.98
#2019-01-10|1017.24
#2019-01-11|1013.23
#2019-01-14|1008.86
#2019-01-15|1011.31
#2019-01-16|1011.09
#2019-01-17|1014.31
#2019-01-18|1034.12
#2019-01-21|1030.66
#2019-01-22|1021.48
#2019-01-23|1017.72
#2019-01-24|1018.36
#2019-01-25|1042.99
#2019-01-28|1037.57
#2019-01-29|1047.23
#2019-01-30|1060.96
#2019-01-31|1064.73
#2019-02-01|1069.13
#2019-02-04|1067.25
#2019-02-05|1076.80
#2019-02-06|1075.82
#2019-02-07|1050.11
#2019-02-08|1035.46
#2019-02-11|1035.03
#2019-02-12|1045.88
#2019-02-13|1056.59
#2019-02-14|1051.81
#2019-02-15|1070.38
#2019-02-18|1077.87
#2019-02-19|1079.88
#2019-02-20|1098.40
#2019-02-21|1087.53
#2019-02-22|1098.49
#2019-02-25|1099.44
#2019-02-26|1111.17
#2019-02-27|1110.52
#2019-02-28|1099.26
#2019-03-01|1104.27
#2019-03-04|1101.22
#2019-03-05|1098.39
#2019-03-06|1106.04
#2019-03-07|1084.95
#2019-03-08|1071.98
#2019-03-11|1083.14
#2019-03-12|1088.95
#2019-03-13|1101.86
#2019-03-14|1101.97
#2019-03-15|1109.06
#2019-03-18|1117.77
#2019-03-19|1129.66
#2019-03-20|1118.64
#2019-03-21|1121.48
#2019-03-22|1096.92
#2019-03-25|1098.25
#2019-03-26|1098.96
#2019-03-27|1093.93
#2019-03-28|1092.83
#2019-03-29|1102.16
#2019-04-01|1128.55
#2019-04-02|1129.52
#2019-04-03|1153.80
#2019-04-04|1144.47
#2019-04-05|1155.23
#2019-04-08|1159.89
#2019-04-09|1155.30
#2019-04-10|1159.86
#2019-04-11|1154.59
#2019-04-12|1172.04
#2019-04-15|1168.24
#2019-04-16|1171.46
#2019-04-17|1172.01
#2019-04-18|1169.21
#2019-04-19|1169.30
#2019-04-22|1168.43
#2019-04-23|1162.53
#2019-04-24|1147.41
#2019-04-25|1138.15
#2019-04-26|1136.80
#2019-04-29|1133.47
#2019-04-30|1130.10
#2019-05-01|1130.30
#2019-05-02|1110.69
#2019-05-03|1120.85
#2019-05-06|1112.80
#2019-05-07|1092.10
#2019-05-08|1090.01
#2019-05-09|1070.58
#2019-05-10|1076.31
#2019-05-13|1055.20
#2019-05-14|1066.41
#2019-05-15|1067.18
#2019-05-16|1081.58
#2019-05-17|1073.90
#2019-05-20|1061.07
#2019-05-21|1068.12
#2019-05-22|1059.37
#2019-05-23|1037.45
#2019-05-24|1048.71
#2019-05-27|1051.71
#2019-05-28|1050.74
#2019-05-29|1032.43
#2019-05-30|1035.85
#2019-05-31|1028.05
#2019-06-03|1041.03
#2019-06-04|1056.61
#2019-06-05|1055.83
#2019-06-06|1056.57
#2019-06-07|1070.91
#2019-06-10|1074.45
#2019-06-11|1096.37
#2019-06-12|1095.30
#2019-06-13|1099.35
#2019-06-14|1089.04
#2019-06-17|1083.53
#2019-06-18|1104.92
#2019-06-19|1102.03
#2019-06-20|1119.76
#2019-06-21|1122.61
#2019-06-24|1126.43
#2019-06-25|1128.92
#2019-06-26|1128.21
#2019-06-27|1127.53
#2019-06-28|1141.87
#2019-07-01|1141.35
#2019-07-02|1134.06
#2019-07-03|1133.75
#2019-07-04|1130.08
#2019-07-05|1108.78
#2019-07-08|1113.90
#2019-07-09|1094.03
#2019-07-10|1102.33
#2019-07-11|1095.62
#2019-07-12|1103.92
#2019-07-15|1113.23
#2019-07-16|1117.21
#2019-07-17|1108.69
#2019-07-18|1099.93
#2019-07-19|1108.52
#2019-07-22|1112.19
#2019-07-23|1125.59
#2019-07-24|1121.68
#2019-07-25|1111.93
#2019-07-26|1100.43
#2019-07-29|1102.72
#2019-07-30|1091.12
#2019-07-31|1089.37
#2019-08-01|1069.70
#2019-08-02|1033.78
#2019-08-05|1017.68
#2019-08-06|1012.07
#2019-08-07|1013.66
#2019-08-08|1038.86
#2019-08-09|1022.53
#2019-08-12|1020.94
#2019-08-13|1028.05
#2019-08-14|1001.02
#2019-08-15| 988.13
#2019-08-16| 991.91
#2019-08-19|1006.39
#2019-08-20| 999.14
#2019-08-21|1010.07
#2019-08-22|1009.18
#2019-08-23|1001.21
#2019-08-26|1000.78
#2019-08-27|1003.75
#2019-08-28|1006.72
#2019-08-29|1022.49
#2019-08-30|1036.64
#2019-09-02|1029.94
#2019-09-03|1024.05
#2019-09-04|1046.84
#2019-09-05|1058.56
#2019-09-06|1064.41
#2019-09-09|1066.84
#2019-09-10|1078.49
#2019-09-11|1085.77
#2019-09-12|1095.52
#2019-09-13|1113.88
#2019-09-16|1099.09
#2019-09-17|1091.29
#2019-09-18|1092.61
#2019-09-19|1091.01
#2019-09-20|1086.11
#2019-09-23|1073.57
#2019-09-24|1062.19
#2019-09-25|1058.09
#2019-09-26|1056.74
#2019-09-27|1068.25
#2019-09-30|1065.68
#2019-10-01|1055.25
#2019-10-02|1030.69
#2019-10-03|1032.54
#2019-10-04|1037.73
#2019-10-07|1049.48
#2019-10-08|1035.05
#2019-10-09|1041.81
#2019-10-10|1063.19
#2019-10-11|1097.44
#2019-10-14|1082.03
#2019-10-15|1091.00
#2019-10-16|1089.18
#2019-10-17|1092.63
#2019-10-18|1094.88
#2019-10-21|1106.48
#2019-10-22|1099.11
#2019-10-23|1106.38
#2019-10-24|1114.52
#2019-10-25|1121.31
#2019-10-28|1129.88
#2019-10-29|1128.92
#2019-10-30|1120.04
#2019-10-31|1116.52
#2019-11-01|1139.24
#2019-11-04|1157.66
#2019-11-05|1160.53
#2019-11-06|1162.30
#2019-11-07|1165.60
#2019-11-08|1152.30
#2019-11-11|1141.58
#2019-11-12|1143.34
#2019-11-13|1138.77
#2019-11-14|1133.73
#2019-11-15|1149.44
#2019-11-18|1146.89
#2019-11-19|1147.88
#2019-11-20|1144.71
#2019-11-21|1135.43
#2019-11-22|1141.38
#2019-11-25|1148.16
#2019-11-26|1148.61
#2019-11-27|1144.54
#2019-11-28|1146.06
#2019-11-29|1139.07
#2019-12-02|1134.53
#2019-12-03|1126.97
#2019-12-04|1144.01
#2019-12-05|1136.73
#2019-12-06|1147.57
#2019-12-09|1153.64
#2019-12-10|1150.79
#2019-12-11|1158.90
#2019-12-12|1174.13
#2019-12-13|1184.08
#2019-12-16|1199.69
#2019-12-17|1193.44
#2019-12-18|1191.91
#2019-12-19|1195.04
#2019-12-20|1198.45
#2019-12-23|1195.35
#2019-12-24|1199.52
#2019-12-25|1200.14
#2019-12-26|1201.13
#2019-12-27|1214.07
#2019-12-30|1209.77
#2019-12-31|1214.02
#2020-01-01|1214.06
#2020-01-02|1220.45
#2020-01-03|1210.18
#2020-01-06|1202.64
#2020-01-07|1198.24
#2020-01-08|1200.59
#2020-01-09|1192.33
#2020-01-10|1193.96
#2020-01-13|1196.51
#2020-01-14|1190.79
#2020-01-15|1185.71
#2020-01-16|1191.16
#2020-01-17|1202.50
#2020-01-20|1204.31
#2020-01-21|1195.72
#2020-01-22|1193.32
#2020-01-23|1167.13
#2020-01-24|1174.34
#2020-01-27|1136.17
#2020-01-28|1144.68
#2020-01-29|1151.16
#2020-01-30|1145.82
#2020-01-31|1135.52
#2020-02-03|1129.65
#2020-02-04|1156.62
#2020-02-05|1170.45
#2020-02-06|1170.73
#2020-02-07|1154.27
#2020-02-10|1149.17
#2020-02-11|1167.74
#2020-02-12|1182.32
#2020-02-13|1173.22
#2020-02-14|1167.37
#2020-02-17|1169.35
#2020-02-18|1155.55
#2020-02-19|1165.99
#2020-02-20|1161.82
#2020-02-21|1162.36
#2020-02-24|1111.92
#2020-02-25|1097.28
#2020-02-26|1093.61
#2020-02-27|1055.51
#2020-02-28|1006.98
#2020-03-02|1025.68
#2020-03-03|1050.94
#2020-03-04|1062.88
#2020-03-05|1046.35
#2020-03-06|1024.28
#2020-03-09| 940.04
#2020-03-10| 933.50
#2020-03-11| 922.28
#2020-03-12| 795.21
#2020-03-13| 822.30
#2020-03-16| 785.01
#2020-03-17| 800.47
#2020-03-18| 751.93
#2020-03-19| 754.41
#2020-03-20| 766.70
#2020-03-23| 744.34
#2020-03-24| 823.92
#2020-03-25| 845.27
#2020-03-26| 869.36
#2020-03-27| 836.02
#2020-03-30| 854.72
#2020-03-31| 872.75
#2020-04-01| 843.39
#2020-04-02| 853.39
#2020-04-03| 844.70
#2020-04-06| 875.85
#2020-04-07| 915.15
#2020-04-08| 907.26
#2020-04-09| 936.05
#2020-04-10| 935.09
#2020-04-13| 931.53
#2020-04-14| 956.88
#2020-04-15| 908.57
#2020-04-16| 904.88
#2020-04-17| 933.17
#2020-04-20| 939.49
#2020-04-21| 895.69
#2020-04-22| 919.28
#2020-04-23| 938.64
#2020-04-24| 925.55
#2020-04-27| 939.89
#2020-04-28| 953.55
#2020-04-29| 982.34
#2020-04-30| 960.40
#2020-05-01| 949.67
#2020-05-04| 924.78
#2020-05-05| 937.77
#2020-05-06| 931.19
#2020-05-07| 948.96
#2020-05-08| 966.39
#2020-05-11| 947.21
#2020-05-12| 953.47
#2020-05-13| 930.52
#2020-05-14| 915.27
#2020-05-15| 930.30
#2020-05-18| 987.77
#2020-05-19| 994.03
#2020-05-20|1011.08
#2020-05-21| 995.69
#2020-05-22| 992.58
#2020-05-25| 999.37
#2020-05-26|1015.15
#2020-05-27|1018.24
#2020-05-28|1046.63
#2020-05-29|1039.65
#2020-06-01|1053.75
#2020-06-02|1084.64
#2020-06-03|1108.80
#2020-06-04|1110.09
#2020-06-05|1128.86
#2020-06-08|1129.67
#2020-06-09|1123.16
#2020-06-10|1117.66
#2020-06-11|1080.83
#2020-06-12|1076.96
#2020-06-15|1065.77
#2020-06-16|1088.58
#2020-06-17|1091.85
#2020-06-18|1085.25
#2020-06-19|1090.79
#2020-06-22|1093.25
#2020-06-23|1121.84
#2020-06-24|1088.12
#2020-06-25|1088.37
#2020-06-26|1079.56
#2020-06-29|1092.43
#2020-06-30|1095.48
#2020-07-01|1093.55
#2020-07-02|1116.02
#2020-07-03|1103.18
#2020-07-06|1126.85
#2020-07-07|1128.30
#2020-07-08|1132.52
#2020-07-09|1128.36
#2020-07-10|1140.53
#2020-07-13|1163.99
#2020-07-14|1161.12
#2020-07-15|1176.68
#2020-07-16|1176.17
#2020-07-17|1183.49
#2020-07-20|1198.72
#2020-07-21|1198.07
#2020-07-22|1202.70
#2020-07-23|1211.75
#2020-07-24|1204.59
#2020-07-27|1233.25
#2020-07-28|1224.94
#2020-07-29|1219.32
#2020-07-30|1191.93
#2020-07-31|1186.39
#2020-08-03|1204.86
#2020-08-04|1201.85
#2020-08-05|1244.45
#2020-08-06|1223.94
#2020-08-07|1210.99
#2020-08-10|1215.01
#2020-08-11|1227.04
#2020-08-12|1249.41
#2020-08-13|1245.00
#2020-08-14|1230.34
#2020-08-17|1246.65
#2020-08-18|1248.18
#2020-08-19|1249.73
#2020-08-20|1218.69
#2020-08-21|1214.30
#2020-08-24|1240.01
#2020-08-25|1227.99
#2020-08-26|1246.75
#2020-08-27|1228.68
#2020-08-28|1241.47
#2020-08-31|1245.86
#2020-09-01|1253.11
#2020-09-02|1251.14
#2020-09-03|1228.60
#2020-09-04|1231.88
#2020-09-07|1254.04
#2020-09-08|1239.59
#2020-09-09|1261.36
#2020-09-10|1261.11
#2020-09-11|1273.79
#2020-09-14|1279.63
#2020-09-15|1287.20
#2020-09-16|1297.78
#2020-09-17|1283.63
#2020-09-18|1286.29
#2020-09-21|1222.28
#2020-09-22|1214.52
#2020-09-23|1212.79
#2020-09-24|1200.13
#2020-09-25|1190.70
#2020-09-28|1212.32
#2020-09-29|1221.98
#2020-09-30|1219.47
#2020-10-01|1222.46
#2020-10-02|1229.43
#2020-10-05|1241.77
#2020-10-06|1232.00
#2020-10-07|1244.53
#2020-10-08|1249.27
#2020-10-09|1265.18
#2020-10-12|1269.48
#2020-10-13|1256.82
#2020-10-14|1264.61
#2020-10-15|1233.43
#2020-10-16|1249.32
#2020-10-19|1249.65
#2020-10-20|1244.31
#2020-10-21|1248.63
#2020-10-22|1235.02
#2020-10-23|1239.69
#2020-10-26|1219.74
#2020-10-27|1210.35
#2020-10-28|1155.76
#2020-10-29|1145.99
#2020-10-30|1147.38
#2020-11-02|1164.18
#2020-11-03|1202.20
#2020-11-04|1210.25
#2020-11-05|1239.46
#2020-11-06|1260.81
#2020-11-09|1274.95
#2020-11-10|1292.26
#2020-11-11|1285.29
#2020-11-12|1277.77
#2020-11-13|1279.22
#2020-11-16|1300.29
#2020-11-17|1298.59
#2020-11-18|1310.38
#2020-11-19|1292.46
#2020-11-20|1306.03
#2020-11-23|1303.45
#2020-11-24|1335.00
#2020-11-25|1331.44
#2020-11-26|1333.44
#2020-11-27|1347.55
#2020-11-30|1335.62
#2020-12-01|1364.88
#2020-12-02|1380.01
#2020-12-03|1398.66
#2020-12-04|1405.68
#2020-12-07|1410.78
#2020-12-08|1414.99
#2020-12-09|1416.14
#2020-12-10|1426.24
#2020-12-11|1413.82
#2020-12-14|1421.30
#2020-12-15|1438.15
#2020-12-16|1446.22
#2020-12-17|1469.31
#2020-12-18|1466.06
#2020-12-21|1435.87
#2020-12-22|1436.31
#2020-12-23|1454.74
#2020-12-24|1456.54
#2020-12-25|1456.72
#2020-12-28|1466.53
#2020-12-29|1474.61
#2020-12-30|1475.76
#2020-12-31|1465.29
#2021-01-01|1465.29
#2021-01-04|1509.83
#2021-01-05|1505.14
#2021-01-06|1540.69
#2021-01-07|1560.77
#2021-01-08|1566.85
#2021-01-11|1539.56
#2021-01-12|1541.26
#2021-01-13|1541.93
#2021-01-14|1553.19
#2021-01-15|1514.71
#2021-01-18|1517.49
#2021-01-19|1512.07
#2021-01-20|1530.00
#2021-01-21|1538.56
#2021-01-22|1519.83
#2021-01-25|1496.95
#2021-01-26|1514.32
#2021-01-27|1469.77
#2021-01-28|1485.17
#2021-01-29|1470.48
#2021-02-01|1484.75
#2021-02-02|1476.57
#2021-02-03|1480.41
#2021-02-04|1478.84
#2021-02-05|1490.81
#2021-02-08|1517.15
#2021-02-09|1518.68
#2021-02-10|1534.91
#2021-02-11|1536.06
#2021-02-12|1536.71
#2021-02-15|1574.98
#2021-02-16|1579.82
#2021-02-17|1554.87
#2021-02-18|1551.79
#2021-02-19|1585.59
#2021-02-22|1582.22
#2021-02-23|1574.84
#2021-02-24|1582.04
#2021-02-25|1595.73
#2021-02-26|1541.43
#2021-03-01|1570.23
#2021-03-02|1587.74
#2021-03-03|1592.17
#2021-03-04|1565.27
#2021-03-05|1541.48
#2021-03-08|1576.85
#2021-03-09|1570.79
#2021-03-10|1575.77
#2021-03-11|1598.06
#2021-03-12|1587.97
#2021-03-15|1570.57
#2021-03-16|1574.03
#2021-03-17|1558.04
#2021-03-18|1586.96
#2021-03-19|1559.75
#2021-03-22|1555.53
#2021-03-23|1536.11
#2021-03-24|1535.61
#2021-03-25|1522.13
#2021-03-26|1559.24
#2021-03-29|1558.69
#2021-03-30|1570.00
#2021-03-31|1568.81
#2021-04-01|1577.34
#2021-04-02|1577.74
#2021-04-05|1584.55
#2021-04-06|1606.88
#2021-04-07|1611.47
#2021-04-08|1615.98
#2021-04-09|1613.20
#2021-04-12|1602.83
#2021-04-13|1615.95
#2021-04-14|1638.60
#2021-04-15|1655.31
#2021-04-16|1677.43
#2021-04-19|1681.48
#2021-04-20|1654.44
#2021-04-21|1665.93
#2021-04-22|1665.05
#2021-04-23|1679.41
#2021-04-26|1701.77
#2021-04-27|1692.27
#2021-04-28|1688.15
#2021-04-29|1681.82
#2021-04-30|1650.58
#2021-05-03|1663.81
#2021-05-04|1651.23
#2021-05-05|1704.39
#2021-05-06|1722.30
#2021-05-07|1750.41
#2021-05-10|1773.74
#2021-05-11|1744.87
#2021-05-12|1737.10
#2021-05-13|1711.91
#2021-05-14|1715.94
#2021-05-17|1729.45
#2021-05-18|1740.40
#2021-05-19|1695.37
#2021-05-20|1704.60
#2021-05-21|1701.45
#2021-05-24|1703.78
#2021-05-25|1693.51
#2021-05-26|1689.37
#2021-05-27|1709.18
#2021-05-28|1709.33
#2021-05-31|1716.82
#2021-06-01|1747.73
#2021-06-02|1751.15
#2021-06-03|1725.33
#2021-06-04|1740.98
#2021-06-07|1729.04
#2021-06-08|1729.28
#2021-06-09|1714.23
#2021-06-10|1712.80
#2021-06-11|1721.45
#2021-06-14|1718.01
#2021-06-15|1701.62
#2021-06-16|1704.14
#2021-06-17|1646.56
#2021-06-18|1606.28
#2021-06-21|1633.60
#2021-06-22|1649.07
#2021-06-23|1658.73
#2021-06-24|1668.06
#2021-06-25|1677.09
#2021-06-28|1660.89
#2021-06-29|1663.79
#2021-06-30|1648.80
#2021-07-01|1657.61
#2021-07-02|1662.41
#2021-07-05|1678.32
#2021-07-06|1646.26
#2021-07-07|1671.63
#2021-07-08|1642.67
#2021-07-09|1687.49
#2021-07-12|1694.70
#2021-07-13|1692.79
#2021-07-14|1700.22
#2021-07-15|1698.99
#2021-07-16|1671.28
#2021-07-19|1626.57
#2021-07-20|1637.70
#2021-07-21|1667.63
#2021-07-22|1671.61
#2021-07-23|1684.77
#2021-07-26|1713.88
#2021-07-27|1716.24
#2021-07-28|1722.95
#2021-07-29|1754.77
#2021-07-30|1734.05
#2021-08-02|1745.66
#2021-08-03|1757.61
#2021-08-04|1764.91
#2021-08-05|1743.95
#2021-08-06|1726.70
#2021-08-09|1725.89
#2021-08-10|1733.55
#2021-08-11|1749.50
#2021-08-12|1742.34
#2021-08-13|1756.67
#2021-08-16|1738.08
#2021-08-17|1725.20
#2021-08-18|1708.10
#2021-08-19|1661.51
#2021-08-20|1654.61
#2021-08-23|1682.95
#2021-08-24|1706.65
#2021-08-25|1703.72
#2021-08-26|1691.46
#2021-08-27|1717.80
#2021-08-30|1725.44
#2021-08-31|1712.32
#2021-09-01|1709.52
#2021-09-02|1718.41
#2021-09-03|1725.70
#2021-09-06|1726.56
#2021-09-07|1716.57
#2021-09-08|1696.81
#2021-09-09|1692.18
#2021-09-10|1700.09
#2021-09-13|1703.35
#2021-09-14|1688.19
#2021-09-15|1684.71
#2021-09-16|1655.53
#2021-09-17|1605.88
#2021-09-20|1563.68
#2021-09-21|1571.47
#2021-09-22|1602.53
#2021-09-23|1618.52
#2021-09-24|1598.93
#2021-09-27|1593.70
#2021-09-28|1568.81
#2021-09-29|1565.62
#2021-09-30|1580.48
#2021-10-01|1567.02
#2021-10-04|1573.55
#2021-10-05|1579.68
#2021-10-06|1548.42
#2021-10-07|1592.54
#2021-10-08|1599.21
#2021-10-11|1625.47
#2021-10-12|1617.86
#2021-10-13|1629.69
#2021-10-14|1662.34
#2021-10-15|1673.48
#2021-10-18|1663.12
#2021-10-19|1674.07
#2021-10-20|1669.29
#2021-10-21|1640.49
#2021-10-22|1647.56
#2021-10-25|1660.60
#2021-10-26|1659.17
#2021-10-27|1644.64
#2021-10-28|1650.70
#2021-10-29|1629.92
#2021-11-01|1640.18
#2021-11-02|1618.41
#2021-11-03|1630.74
#2021-11-04|1621.75
#2021-11-05|1614.60
#2021-11-08|1635.61
#2021-11-09|1625.48
#2021-11-10|1624.64
#2021-11-11|1649.90
#2021-11-12|1642.95
#2021-11-15|1632.93
#2021-11-16|1624.41
#2021-11-17|1630.72
#2021-11-18|1621.87
#2021-11-19|1619.59
#2021-11-22|1619.45
#2021-11-23|1618.07
#2021-11-24|1602.97
#2021-11-25|1601.42
#2021-11-26|1552.10
#2021-11-29|1561.81
#2021-11-30|1563.90
#2021-12-01|1600.32
#2021-12-02|1590.19
#2021-12-03|1564.78
#2021-12-06|1584.30
#2021-12-07|1636.92
#2021-12-08|1632.86
#2021-12-09|1620.60
#2021-12-10|1614.25
#2021-12-13|1599.93
#2021-12-14|1600.98
#2021-12-15|1587.26
#2021-12-16|1624.47
#2021-12-17|1619.14
#2021-12-20|1589.54
#2021-12-21|1610.30
#2021-12-22|1625.52
#2021-12-23|1641.30
#2021-12-24|1641.59
#2021-12-27|1650.48
#2021-12-28|1657.17
#2021-12-29|1664.85
#2021-12-30|1665.09
#2021-12-31|1667.42
#2022-01-03|1664.46
#2022-01-04|1695.34
#2022-01-05|1717.98
#2022-01-06|1688.65
#2022-01-07|1711.28
#2022-01-10|1687.41
#2022-01-11|1708.82
#2022-01-12|1755.19
#2022-01-13|1761.20
#2022-01-14|1735.60
#2022-01-17|1740.20
#2022-01-18|1715.36
#2022-01-19|1751.54
#2022-01-20|1760.40
#2022-01-21|1715.20
#2022-01-24|1632.85
#2022-01-25|1648.03
#2022-01-26|1687.71
#2022-01-27|1679.79
#2022-01-28|1643.71
#2022-01-31|1640.31
#2022-02-01|1677.01
#2022-02-02|1691.44
#2022-02-03|1684.17
#2022-02-04|1668.24
#2022-02-07|1682.62
#2022-02-08|1700.62
#2022-02-09|1720.99
#2022-02-10|1738.88
#2022-02-11|1716.51
#2022-02-14|1692.20
#2022-02-15|1706.66
#2022-02-16|1733.43
#2022-02-17|1720.53
#2022-02-18|1713.77
#2022-02-21|1685.52
#2022-02-22|1695.20
#2022-02-23|1688.63
#2022-02-24|1601.74
#2022-02-25|1672.80
#2022-02-28|1668.28
#2022-03-01|1655.26
#2022-03-02|1666.40
#2022-03-03|1655.52
#2022-03-04|1586.54
#2022-03-07|1561.36
#2022-03-08|1505.10
#2022-03-09|1547.37
#2022-03-10|1554.04
#2022-03-11|1561.34
#2022-03-14|1546.41
#2022-03-15|1525.66
#2022-03-16|1570.51
#2022-03-17|1603.95
#2022-03-18|1603.08
#2022-03-21|1637.35
#2022-03-22|1638.91
#2022-03-23|1647.21
#2022-03-24|1653.19
#2022-03-25|1647.07
#2022-03-28|1630.70
#2022-03-29|1641.00
#2022-03-30|1673.03
#2022-03-31|1654.20
#2022-04-01|1662.14
#2022-04-04|1658.92
#2022-04-05|1663.57
#2022-04-06|1637.34
#2022-04-07|1632.49
#2022-04-08|1660.82
#2022-04-11|1650.47
#2022-04-12|1655.92
#2022-04-13|1658.87
#2022-04-14|1659.27
#2022-04-15|1659.33
#2022-04-18|1657.74
#2022-04-19|1649.76
#2022-04-20|1643.57
#2022-04-21|1624.70
#2022-04-22|1567.32
#2022-04-25|1499.01
#2022-04-26|1495.07
#2022-04-27|1517.89
#2022-04-28|1515.12
#2022-04-29|1550.42
#2022-05-02|1532.02
#2022-05-03|1527.49
#2022-05-04|1520.07
#2022-05-05|1499.48
#2022-05-06|1479.91
#2022-05-09|1417.46
#2022-05-10|1427.16
#2022-05-11|1463.15
#2022-05-12|1414.03
#2022-05-13|1443.19
#2022-05-16|1456.93
#2022-05-17|1511.95
#2022-05-18|1488.83
#2022-05-19|1487.75
#2022-05-20|1494.28
#2022-05-23|1540.05
#2022-05-24|1532.33
#2022-05-25|1539.07
#2022-05-26|1557.48
#2022-05-27|1581.25
#2022-05-30|1600.36
#2022-05-31|1574.61
#2022-06-01|1556.57
#2022-06-02|1580.41
#2022-06-03|1572.80
#2022-06-06|1598.28
#2022-06-07|1599.47
#2022-06-08|1587.82
#2022-06-09|1545.90
#2022-06-10|1474.70
#2022-06-13|1421.04
#2022-06-14|1392.84
#2022-06-15|1419.49
#2022-06-16|1381.08
#2022-06-17|1351.56
#2022-06-20|1364.73
#2022-06-21|1388.60
#2022-06-22|1338.94
#2022-06-23|1301.86
#2022-06-24|1328.91
#2022-06-27|1347.89
#2022-06-28|1347.88
#2022-06-29|1325.12
#2022-06-30|1290.07
#2022-07-01|1259.96
#2022-07-04|1283.76
#2022-07-05|1205.33
#2022-07-06|1219.86
#2022-07-07|1262.95
#2022-07-08|1272.49
#2022-07-11|1240.93
#2022-07-12|1236.22
#2022-07-13|1229.94
#2022-07-14|1175.49
#2022-07-15|1201.65
#2022-07-18|1242.39
#2022-07-19|1262.30
#2022-07-20|1258.63
#2022-07-21|1251.25
#2022-07-22|1264.31
#2022-07-25|1266.30
#2022-07-26|1257.42
#2022-07-27|1258.21
#2022-07-28|1290.13
#2022-07-29|1322.41
#2022-08-01|1321.90
#2022-08-02|1304.90
#2022-08-03|1293.20
#2022-08-04|1314.82
#2022-08-05|1312.58
#2022-08-08|1335.87
#2022-08-09|1326.05
#2022-08-10|1365.62
#2022-08-11|1366.61
#2022-08-12|1355.36
#2022-08-15|1341.48
#2022-08-16|1360.77
#2022-08-17|1336.52
#2022-08-18|1347.21
#2022-08-19|1313.50
#2022-08-22|1291.77
#2022-08-23|1312.82
#2022-08-24|1305.33
#2022-08-25|1315.90
#2022-08-26|1303.04
#2022-08-29|1294.38
#2022-08-30|1266.60
#2022-08-31|1258.02
#2022-09-01|1208.99
#2022-09-02|1248.65
#2022-09-05|1228.95
#2022-09-06|1238.77
#2022-09-07|1232.56
#2022-09-08|1240.34
#2022-09-09|1280.79
#2022-09-12|1321.39
#2022-09-13|1284.81
#2022-09-14|1262.01
#2022-09-15|1247.52
#2022-09-16|1234.36
#2022-09-19|1235.70
#2022-09-20|1216.40
#2022-09-21|1216.78
#2022-09-22|1199.32
#2022-09-23|1140.42
#2022-09-26|1128.17
#2022-09-27|1134.80
#2022-09-28|1148.20
#2022-09-29|1158.56
#2022-09-30|1179.31
#2022-10-03|1205.87
#2022-10-04|1265.78
#2022-10-05|1240.06
#2022-10-06|1225.96
#2022-10-07|1205.49
#2022-10-10|1207.27
#2022-10-11|1185.20
#2022-10-12|1179.67
#2022-10-13|1187.32
#2022-10-14|1187.82
#2022-10-17|1220.13
#2022-10-18|1220.05
#2022-10-19|1203.36
#2022-10-20|1219.92
#2022-10-21|1219.86
#2022-10-24|1236.37
#2022-10-25|1260.79
#2022-10-26|1296.48
#2022-10-27|1277.96
#2022-10-28|1255.39
#2022-10-31|1243.28
#2022-11-01|1260.69
#2022-11-02|1245.47
#2022-11-03|1214.87
#2022-11-04|1291.47
#2022-11-07|1316.31
#2022-11-08|1339.27
#2022-11-09|1324.68
#2022-11-10|1376.91
#2022-11-11|1424.11
#2022-11-14|1424.81
#2022-11-15|1433.09
#2022-11-16|1414.44
#2022-11-17|1386.61
#2022-11-18|1404.81
#2022-11-21|1370.54
#2022-11-22|1399.86
#2022-11-23|1432.51
#2022-11-24|1452.13
#2022-11-25|1444.45
#2022-11-28|1430.10
#2022-11-29|1436.41
#2022-11-30|1440.39
#2022-12-01|1466.59
#2022-12-02|1465.01
#2022-12-05|1471.99
#2022-12-06|1464.86
#2022-12-07|1446.32
#2022-12-08|1458.51
#2022-12-09|1463.98
#2022-12-12|1438.98
#2022-12-13|1479.54
#2022-12-14|1459.75
#2022-12-15|1423.32
#2022-12-16|1405.11
#2022-12-19|1408.00
#2022-12-20|1420.03
#2022-12-21|1446.08
#2022-12-22|1422.96
#2022-12-23|1435.88
#2022-12-26|1436.13
#2022-12-27|1437.12
#2022-12-28|1438.99
#2022-12-29|1446.14
#2022-12-30|1428.42
#2023-01-02|1445.13
#2023-01-03|1440.95
#2023-01-04|1446.87
#2023-01-05|1446.98
#2023-01-06|1493.80
#2023-01-09|1538.41
#2023-01-10|1518.79
#2023-01-11|1531.51
#2023-01-12|1551.97
#2023-01-13|1556.34
#2023-01-16|1552.54
#2023-01-17|1558.60
#2023-01-18|1586.73
#2023-01-19|1551.18
#2023-01-20|1566.45
#2023-01-23|1573.27
#2023-01-24|1569.91
#2023-01-25|1572.87
#2023-01-26|1571.78
#2023-01-27|1566.59
#2023-01-30|1565.24
#2023-01-31|1547.23
#2023-02-01|1551.42
#2023-02-02|1570.41
#2023-02-03|1558.76
#2023-02-06|1518.74
#2023-02-07|1521.36
#2023-02-08|1523.18
#2023-02-09|1521.32
#2023-02-10|1473.74
#2023-02-13|1492.20
#2023-02-14|1491.69
#2023-02-15|1482.70
#2023-02-16|1495.47
#2023-02-17|1486.84
#2023-02-20|1516.49
#2023-02-21|1495.66
#2023-02-22|1467.88
#2023-02-23|1451.35
#2023-02-24|1408.42
#2023-02-27|1431.03
#2023-02-28|1437.63
#2023-03-01|1458.48
#2023-03-02|1452.54
#2023-03-03|1475.44
#2023-03-06|1455.48
#2023-03-07|1418.94
#2023-03-08|1424.95
#2023-03-09|1414.44
#2023-03-10|1419.14
#2023-03-13|1402.15
#2023-03-14|1416.51
#2023-03-15|1336.99
#2023-03-16|1356.99
#2023-03-17|1353.32
#2023-03-20|1390.32
#2023-03-21|1396.43
#2023-03-22|1403.91
#2023-03-23|1417.50
#2023-03-24|1385.70
#2023-03-27|1394.33
#2023-03-28|1413.38
#2023-03-29|1430.13
#2023-03-30|1454.90
#2023-03-31|1456.37
#2023-04-03|1452.40
#2023-04-04|1458.97
#2023-04-05|1439.99
#2023-04-06|1448.17
#2023-04-07|1448.21
#2023-04-10|1437.23
#2023-04-11|1479.65
#2023-04-12|1488.25
#2023-04-13|1504.32
#2023-04-14|1495.08
#2023-04-17|1495.15
#2023-04-18|1522.09
#2023-04-19|1513.28
#2023-04-20|1515.05
#2023-04-21|1484.14
#2023-04-24|1492.69
#2023-04-25|1459.54
#2023-04-26|1466.91
#2023-04-27|1458.79
#2023-04-28|1477.08
#2023-05-01|1470.30
#2023-05-02|1443.52
#2023-05-03|1467.23
#2023-05-04|1454.85
#2023-05-05|1479.68
#2023-05-08|1485.79
#2023-05-09|1471.98
#2023-05-10|1465.10
#2023-05-11|1439.98
#2023-05-12|1436.99
#2023-05-15|1449.21
#2023-05-16|1436.28
#2023-05-17|1427.72
#2023-05-18|1420.11
#2023-05-19|1430.60
#2023-05-22|1429.33
#2023-05-23|1418.15
#2023-05-24|1389.86
#2023-05-25|1375.15
#2023-05-26|1394.46
#2023-05-29|1394.65
#2023-05-30|1380.85
#2023-05-31|1355.19
#2023-06-01|1383.40
#2023-06-02|1422.27
#2023-06-05|1412.92
#2023-06-06|1415.33
#2023-06-07|1419.39
#2023-06-08|1428.97
#2023-06-09|1416.65
#2023-06-12|1412.53
#2023-06-13|1444.12
#2023-06-14|1467.54
#2023-06-15|1471.16
#2023-06-16|1480.02
#2023-06-19|1444.27
#2023-06-20|1417.01
#2023-06-21|1410.69
#2023-06-22|1405.55
#2023-06-23|1383.66
#2023-06-26|1396.53
#2023-06-27|1399.12
#2023-06-28|1390.63
#2023-06-29|1389.47
#2023-06-30|1406.25
#2023-07-03|1422.58
#2023-07-04|1424.62
#2023-07-05|1405.02
#2023-07-06|1359.31
#2023-07-07|1389.22
#2023-07-10|1389.12
#2023-07-11|1411.72
#2023-07-12|1469.85
#2023-07-13|1495.67
#2023-07-14|1490.90
#2023-07-17|1468.59
#2023-07-18|1484.28
#2023-07-19|1472.22
#2023-07-20|1483.20
#2023-07-21|1466.07
#2023-07-24|1468.87
#2023-07-25|1496.92
#2023-07-26|1481.43
#2023-07-27|1483.03
#2023-07-28|1489.54
#2023-07-31|1493.57
#2023-08-01|1466.45
#2023-08-02|1428.14
#2023-08-03|1420.64
#2023-08-04|1436.47
#2023-08-07|1428.23
#2023-08-08|1403.12
#2023-08-09|1416.34
#2023-08-10|1429.57
#2023-08-11|1405.84
#2023-08-14|1384.89
#2023-08-15|1370.46
#2023-08-16|1365.63
#2023-08-17|1363.00
#2023-08-18|1347.71
#2023-08-21|1349.91
#2023-08-22|1361.60
#2023-08-23|1371.59
#2023-08-24|1367.37
#2023-08-25|1357.63
#2023-08-28|1373.14
#2023-08-29|1394.84
#2023-08-30|1413.58
#2023-08-31|1408.44
#2023-09-01|1413.98
#2023-09-04|1411.16
#2023-09-05|1388.70
#2023-09-06|1388.63
#2023-09-07|1370.42
#2023-09-08|1369.91
#2023-09-11|1392.45
#2023-09-12|1376.40
#2023-09-13|1373.20
#2023-09-14|1400.40
#2023-09-15|1417.90
#2023-09-18|1400.29
#2023-09-19|1399.63
#2023-09-20|1416.99
#2023-09-21|1376.84
#2023-09-22|1377.54
#2023-09-25|1359.46
#2023-09-26|1351.66
#2023-09-27|1341.30
#2023-09-28|1365.12
#2023-09-29|1377.05
#2023-10-02|1343.03
#2023-10-03|1318.42
#2023-10-04|1313.25
#2023-10-05|1314.37
#2023-10-06|1328.38
#2023-10-09|1328.69
#2023-10-10|1373.39
#2023-10-11|1379.51
#2023-10-12|1366.39
#2023-10-13|1354.63
#2023-10-16|1370.22
#2023-10-17|1366.76
#2023-10-18|1335.69
#2023-10-19|1324.80
#2023-10-20|1298.79
#2023-10-23|1293.85
#2023-10-24|1305.90
#2023-10-25|1310.71
#2023-10-26|1315.49
#2023-10-27|1329.38
#2023-10-30|1336.97
#2023-10-31|1338.84
#2023-11-01|1330.85
#2023-11-02|1362.72
#2023-11-03|1384.20
#2023-11-06|1386.62
#2023-11-07|1359.46
#2023-11-08|1361.87
#2023-11-09|1375.62
#2023-11-10|1354.57
#2023-11-13|1365.22
#2023-11-14|1419.88
#2023-11-15|1438.96
#2023-11-16|1425.02
#2023-11-17|1440.33
#2023-11-20|1450.47
#2023-11-21|1447.69
#2023-11-22|1435.87
#2023-11-23|1443.28
#2023-11-24|1452.95
#2023-11-27|1449.28
#2023-11-28|1458.08
#2023-11-29|1457.91
#2023-11-30|1450.03
#2023-12-01|1473.16
#2023-12-04|1448.87
#2023-12-05|1442.47
#2023-12-06|1454.82
#2023-12-07|1461.94
#2023-12-08|1449.29
#2023-12-11|1442.75
#2023-12-12|1442.48
#2023-12-13|1445.45
#2023-12-14|1507.62
#2023-12-15|1505.93
#2023-12-18|1510.83
#2023-12-19|1537.41
#2023-12-20|1534.17
#2023-12-21|1534.38
#2023-12-22|1541.18
#2023-12-25|1540.85
#2023-12-26|1540.42
#2023-12-27|1558.88
#2023-12-28|1554.29
#2023-12-29|1547.00
#2024-01-01|1547.04
#2024-01-02|1526.87
#2024-01-03|1488.58
#2024-01-04|1495.35
#2024-01-05|1492.48
#2024-01-08|1486.59
#2024-01-09|1464.34
#2024-01-10|1459.84
#2024-01-11|1451.47
#2024-01-12|1468.79
#2024-01-15|1456.33
#2024-01-16|1436.98
#2024-01-17|1404.45
#2024-01-18|1414.76
#2024-01-19|1402.78
#2024-01-22|1395.43
#2024-01-23|1400.27
#2024-01-24|1432.78
#2024-01-25|1432.10
#2024-01-26|1454.25
#2024-01-29|1448.93
#2024-01-30|1442.82
#2024-01-31|1454.55
#2024-02-01|1442.68
#2024-02-02|1423.93
#2024-02-05|1397.11
#2024-02-06|1416.95
#2024-02-07|1406.53
#2024-02-08|1396.11
#2024-02-09|1385.46
#2024-02-12|1397.65
#2024-02-13|1379.60
#2024-02-14|1383.29
#2024-02-15|1398.56
#2024-02-16|1419.27
#2024-02-19|1409.72
#2024-02-20|1427.48
#2024-02-21|1415.62
#2024-02-22|1419.78
#2024-02-23|1430.86
#2024-02-26|1419.24
#2024-02-27|1430.63
#2024-02-28|1416.19
#2024-02-29|1418.38
#2024-03-01|1431.33
#2024-03-04|1429.97
#2024-03-05|1427.92
#2024-03-06|1445.80
#2024-03-07|1477.54
#2024-03-08|1482.63
#2024-03-11|1474.33
#2024-03-12|1484.84
#2024-03-13|1502.64
#2024-03-14|1482.24
#2024-03-15|1488.91
#2024-03-18|1481.05
#2024-03-19|1485.67
#2024-03-20|1495.21
#2024-03-21|1515.18
#2024-03-22|1508.77
#2024-03-25|1512.15
#2024-03-26|1505.42
#2024-03-27|1512.59
#2024-03-28|1517.16
#2024-03-29|1517.31
#2024-04-01|1508.95
#2024-04-02|1525.75
#2024-04-03|1542.40
#2024-04-04|1558.35
#2024-04-05|1534.38
#2024-04-08|1558.50
#2024-04-09|1567.71
#2024-04-10|1548.69
#2024-04-11|1533.71
#2024-04-12|1543.61
#2024-04-15|1536.65
#2024-04-16|1504.19
#2024-04-17|1520.18
#2024-04-18|1523.95
#2024-04-19|1526.60
#2024-04-22|1518.08
#2024-04-23|1517.06
#2024-04-24|1519.31
#2024-04-25|1527.06
#2024-04-26|1541.30
#2024-04-29|1560.97
#2024-04-30|1541.42
#2024-05-01|1537.63
#2024-05-02|1533.93
#2024-05-03|1550.86
#2024-05-06|1562.75
#2024-05-07|1581.32
#2024-05-08|1569.70
#2024-05-09|1583.65
#2024-05-10|1590.35
#2024-05-13|1593.13
#2024-05-14|1598.39
#2024-05-15|1605.28
#2024-05-16|1607.12
#2024-05-17|1624.23
#2024-05-20|1636.77
#2024-05-21|1639.53
#2024-05-22|1609.84
#2024-05-23|1599.28
#2024-05-24|1601.78
#2024-05-27|1612.86
#2024-05-28|1605.60
#2024-05-29|1573.74
#2024-05-30|1585.33
#2024-05-31|1584.65
#2024-06-03|1588.12
#2024-06-04|1565.65
#2024-06-05|1562.97
#2024-06-06|1573.86
#2024-06-07|1557.87
#2024-06-10|1547.99
#2024-06-11|1531.04
#2024-06-12|1558.92
#2024-06-13|1524.43
#2024-06-14|1492.57
#2024-06-17|1493.15
#2024-06-18|1512.04
#2024-06-19|1517.46
#2024-06-20|1534.39
#2024-06-21|1516.42
#2024-06-24|1537.83
#2024-06-25|1534.19
#2024-06-26|1521.29
#2024-06-27|1517.68
#2024-06-28|1511.60
#2024-07-01|1512.61
#2024-07-02|1509.61
#2024-07-03|1545.58
#2024-07-04|1555.59
#2024-07-05|1549.78
#2024-07-08|1546.10
#2024-07-09|1532.36
#2024-07-10|1536.65
#2024-07-11|1553.71
#2024-07-12|1569.29
#2024-07-15|1545.66
#2024-07-16|1532.46
#2024-07-17|1542.03
#2024-07-18|1534.98
#2024-07-19|1505.05
#2024-07-22|1515.96
#2024-07-23|1497.59
#2024-07-24|1504.07
#2024-07-25|1498.12
#2024-07-26|1506.59
#2024-07-29|1490.56
#2024-07-30|1485.96
#2024-07-31|1514.51
#2024-08-01|1486.74
#2024-08-02|1469.44
#2024-08-05|1444.97
#2024-08-06|1437.53
#2024-08-07|1456.34
#2024-08-08|1450.35
#2024-08-09|1457.46
#2024-08-12|1456.65
#2024-08-13|1459.74
#2024-08-14|1464.40
#2024-08-15|1476.36
#2024-08-16|1482.76
#2024-08-19|1510.29
#2024-08-20|1513.78
#2024-08-21|1524.79
#2024-08-22|1512.24
#2024-08-23|1529.71
#2024-08-26|1531.53
#2024-08-27|1534.25
#2024-08-28|1528.21
#2024-08-29|1534.50
#2024-08-30|1530.19
#2024-09-02|1526.35
#2024-09-03|1496.25
#2024-09-04|1494.46
#2024-09-05|1480.60
#2024-09-06|1463.52
#2024-09-09|1467.01
#2024-09-10|1456.33
#2024-09-11|1457.59
#2024-09-12|1482.07
#2024-09-13|1508.72
#2024-09-16|1512.07
#2024-09-17|1525.63
#2024-09-18|1516.96
#2024-09-19|1552.65
#2024-09-20|1524.78
#2024-09-23|1540.34
#2024-09-24|1580.06
#2024-09-25|1584.95
#2024-09-26|1620.83
#2024-09-27|1645.60
#2024-09-30|1630.60
#2024-10-01|1614.99
#2024-10-02|1616.67
#2024-10-03|1590.28
#2024-10-04|1594.38
#2024-10-07|1591.53
#2024-10-08|1552.97
#2024-10-09|1557.80
#2024-10-10|1558.77
#2024-10-11|1569.46
#2024-10-14|1563.63
#2024-10-15|1539.93
#2024-10-16|1537.27
#2024-10-17|1534.02
#2024-10-18|1554.84
#2024-10-21|1543.40
#2024-10-22|1541.90
#2024-10-23|1517.15
#2024-10-24|1517.04
#2024-10-25|1533.53
#2024-10-28|1539.67
#2024-10-29|1535.46
#2024-10-30|1519.37
#2024-10-31|1498.84
#2024-11-01|1512.95
#2024-11-04|1512.73
#2024-11-05|1518.59
#2024-11-06|1476.72
#2024-11-07|1519.43
#2024-11-08|1470.41
#2024-11-11|1454.30
#2024-11-12|1400.68
#2024-11-13|1396.85
#2024-11-14|1398.94
#2024-11-15|1400.26
#2024-11-18|1411.71
#2024-11-19|1412.08
#2024-11-20|1403.90
#2024-11-21|1404.28
#2024-11-22|1404.17
#2024-11-25|1414.83
#2024-11-26|1393.90
#2024-11-27|1401.98
#2024-11-28|1398.65
#2024-11-29|1412.64
#2024-12-02|1414.98
#2024-12-03|1430.76
#2024-12-04|1431.94
#2024-12-05|1436.69
#2024-12-06|1433.49
#2024-12-09|1466.05
#2024-12-10|1447.79
#2024-12-11|1450.69
#2024-12-12|1436.50
#2024-12-13|1415.90
#2024-12-16|1409.57
#2024-12-17|1397.06
#2024-12-18|1384.61
#2024-12-19|1346.81
#2024-12-20|1347.40
#2024-12-23|1342.69
#2024-12-24|1347.92
#2024-12-25|1348.07
#2024-12-26|1347.46
#2024-12-27|1355.96
#2024-12-30|1341.33
#2024-12-31|1348.89
#2025-01-01|1348.89
#2025-01-02|1349.87
#2025-01-03|1336.06
#2025-01-06|1361.31
#2025-01-07|1360.87
#2025-01-08|1345.13
#2025-01-09|1361.10
#2025-01-10|1343.47
#2025-01-13|1343.22
#2025-01-14|1354.40
#2025-01-15|1373.99
#2025-01-16|1378.70
#2025-01-17|1400.69
#2025-01-20|1426.64
#2025-01-21|1420.06
#2025-01-22|1418.75
#2025-01-23|1412.98
#2025-01-24|1443.51
#2025-01-27|1432.69
#2025-01-28|1419.85
#2025-01-29|1421.56
#2025-01-30|1439.13
#2025-01-31|1431.75
#2025-02-03|1407.26
#2025-02-04|1423.01
#2025-02-05|1428.23
#2025-02-06|1461.49
#2025-02-07|1450.23
#2025-02-10|1453.07
#2025-02-11|1442.68
#2025-02-12|1451.76
#2025-02-13|1490.03
#2025-02-14|1509.14
#2025-02-17|1504.13
#2025-02-18|1500.99
#2025-02-19|1459.40
#2025-02-20|1475.16
#2025-02-21|1484.61
#2025-02-24|1473.25
#2025-02-25|1463.26
#2025-02-26|1481.21
#2025-02-27|1448.25
#2025-02-28|1442.47
#2025-03-03|1477.24
#2025-03-04|1454.71
#2025-03-05|1524.08
#2025-03-06|1554.81
#2025-03-07|1553.10
#2025-03-10|1537.18
#2025-03-11|1522.77
#2025-03-12|1522.41
#2025-03-13|1518.74
#2025-03-14|1538.86
#2025-03-17|1552.46
#2025-03-18|1562.62
#2025-03-19|1553.74
#2025-03-20|1536.02
#2025-03-21|1506.43
#2025-03-24|1505.21
#2025-03-25|1516.07
#2025-03-26|1503.59
#2025-03-27|1491.23
#2025-03-28|1485.33
#2025-03-31|1454.18
#2025-04-01|1472.70
#2025-04-02|1471.98
#2025-04-03|1423.30
#2025-04-04|1385.44
#2025-04-07|1326.30
#2025-04-08|1349.44
#2025-04-09|1330.59
#2025-04-10|1401.10
#2025-04-11|1439.14
#2025-04-14|1471.56
#2025-04-15|1482.04
#2025-04-16|1492.48
#2025-04-17|1481.53
#2025-04-18|1481.55
#2025-04-21|1498.99
#2025-04-22|1512.11
#2025-04-23|1511.80
#2025-04-24|1528.68
#2025-04-25|1526.20
#2025-04-28|1530.63
#2025-04-29|1536.42
#2025-04-30|1523.54
#2025-05-01|1517.66
#2025-05-02|1544.40
#2025-05-05|1548.07
#2025-05-06|1545.55
#2025-05-07|1547.04
#2025-05-08|1536.43
#2025-05-09|1547.51
#2025-05-12|1547.24
#2025-05-13|1564.02
#2025-05-14|1565.52
#2025-05-15|1570.47
#2025-05-16|1557.58
#2025-05-19|1577.10
#2025-05-20|1595.97
#2025-05-21|1606.54
#2025-05-22|1589.23
#2025-05-23|1598.38
#2025-05-26|1612.43
#2025-05-27|1608.85
#2025-05-28|1589.74
#2025-05-29|1597.26
#2025-05-30|1591.15
#2025-06-02|1601.53
#2025-06-03|1583.83
#2025-06-04|1606.66
#2025-06-05|1621.56
#2025-06-06|1597.58
#2025-06-09|1604.56
#2025-06-10|1613.92
#2025-06-11|1611.98
#2025-06-12|1619.78
#2025-06-13|1604.94
#2025-06-16|1617.85
#2025-06-17|1592.32
#2025-06-18|1584.11
#2025-06-19|1562.93
#2025-06-20|1567.55
#2025-06-23|1562.87
#2025-06-24|1577.88
#2025-06-25|1558.46
#2025-06-26|1595.82
#2025-06-27|1600.87
#2025-06-30|1589.10
#2025-07-01|1605.00
#2025-07-02|1633.61
#2025-07-03|1624.80
#2025-07-04|1618.26
#2025-07-07|1610.31
#2025-07-08|1611.54
#2025-07-09|1617.31
#2025-07-10|1638.64
#2025-07-11|1631.96
#2025-07-14|1620.30
#2025-07-15|1608.50
#2025-07-16|1594.56
#2025-07-17|1597.80
#2025-07-18|1609.55
#2025-07-21|1648.64
#2025-07-22|1654.61
#2025-07-23|1674.02
#2025-07-24|1670.32
#2025-07-25|1652.56
#2025-07-28|1635.29
#2025-07-29|1616.21
#2025-07-30|1599.85
#2025-07-31|1560.48
#2025-08-01|1556.82
#2025-08-04|1574.43
#2025-08-05|1592.04
#2025-08-06|1598.66
#2025-08-07|1623.00
#2025-08-08|1642.70
#2025-08-11|1623.42
#2025-08-12|1640.70
#2025-08-13|1657.03
#2025-08-14|1646.35
#2025-08-15|1661.93
#2025-08-18|1644.04
#2025-08-19|1666.65
#2025-08-20|1670.44
#2025-08-21|1666.35
#2025-08-22|1698.39
#2025-08-25|1689.33
#2025-08-26|1674.35
#2025-08-27|1658.84
#2025-08-28|1669.25
#2025-08-29|1667.98
#2025-09-01|1677.22
#2025-09-02|1654.78
#2025-09-03|1675.01
#2025-09-04|1655.70
#2025-09-05|1682.72
#2025-09-08|1700.94
#2025-09-09|1707.11
#2025-09-10|1704.80
#2025-09-11|1711.82
#2025-09-12|1717.25
#2025-09-15|1728.20
#2025-09-16|1733.25
#2025-09-17|1721.28
#2025-09-18|1704.99
#2025-09-19|1718.38
#2025-09-22|1731.64
#2025-09-23|1752.76
#2025-09-24|1751.76
#2025-09-25|1738.01
#2025-09-26|1755.62
#2025-09-29|1779.82
#2025-09-30|1786.21
#2025-10-01|1796.29
#2025-10-02|1784.98
#2025-10-03|1799.83
#2025-10-06|1800.37
#2025-10-07|1789.16
#2025-10-08|1810.73
#2025-10-09|1797.31
#2025-10-10|1758.83
#2025-10-13|1799.23
#2025-10-14|1786.30
#2025-10-15|1807.60
#2025-10-16|1844.36
#2025-10-17|1806.34
#2025-10-20|1821.71
#2025-10-21|1776.84
#2025-10-22|1771.89
#2025-10-23|1804.27
#2025-10-24|1809.15
#2025-10-27|1783.66
#2025-10-28|1799.14
#2025-10-29|1811.57
#2025-10-30|1790.53
#2025-10-31|1778.98
#2025-11-03|1759.49
#2025-11-04|1723.70
#2025-11-05|1739.87
#2025-11-06|1756.15
#2025-11-07|1757.95
#2025-11-10|1786.63
#2025-11-11|1816.38
#2025-11-12|1837.96
#2025-11-13|1851.21
#2025-11-14|1816.52
#2025-11-17|1799.23
#2025-11-18|1756.47
#2025-11-19|1774.19
#2025-11-20|1766.07
#2025-11-21|1742.50
#2025-11-24|1766.29
#2025-11-25|1789.02
#2025-11-26|1817.74
#2025-11-27|1811.67
#2025-11-28|1836.01
#2025-12-01|1853.54
#2025-12-02|1827.57
#2025-12-03|1851.16
#2025-12-04|1848.81
#2025-12-05|1862.63
#2025-12-08|1835.62
#2025-12-09|1829.58
#2025-12-10|1840.57
#2025-12-11|1872.38
#2025-12-12|1870.09
#2025-12-15|1876.86
#2025-12-16|1876.83
#2025-12-17|1888.22
#2025-12-18|1898.54
#2025-12-19|1899.30
#2025-12-22|1934.15
#2025-12-23|1943.79
#2025-12-24|1950.30
#2025-12-25|1950.71
#2025-12-26|1950.39
#2025-12-29|1935.46
#2025-12-30|1959.00
#2025-12-31|1949.27
#2026-01-01|1949.32
#2026-01-02|1955.48
#2026-01-05|1974.47
#2026-01-06|2009.88
#2026-01-07|1984.36
#2026-01-08|1955.83
#2026-01-09|1992.77
#2026-01-12|2041.58
#2026-01-13|2050.90
#2026-01-14|2087.72
#2026-01-15|2090.72
#2026-01-16|2050.71
#2026-01-19|2055.85
#2026-01-20|2065.28
#2026-01-21|2114.00
#2026-01-22|2114.72
#2026-01-23|2149.25
#2026-01-26|2220.17
#2026-01-27|2200.29
#2026-01-28|2234.42
#2026-01-29|2233.96
#2026-01-30|2144.69
#2026-02-02|2115.41
#2026-02-03|2186.14
#2026-02-04|2215.84
#2026-02-05|2150.41
#2026-02-06|2176.02
#2026-02-09|2228.72
#2026-02-10|2253.01
#2026-02-11|2287.35
#2026-02-12|2276.91
#2026-02-13|2251.53
#2026-02-16|2241.20
#2026-02-17|2200.60
#2026-02-18|2255.39
#2026-02-19|2210.40
#2026-02-20|2258.56
#2026-02-23|2290.94
#2026-02-24|2312.25
#2026-02-25|2372.45
#2026-02-26|2331.30
#2026-02-27|2355.58
#2026-03-02|2301.21
#2026-03-03|2169.63
#2026-03-04|2207.86
#2026-03-05|2143.28
#2026-03-06|2103.37
#2026-03-09|2089.55
#2026-03-10|2165.35
#2026-03-11|2127.57
#2026-03-12|2136.04
#2026-03-13|2062.75
#2026-03-16|2081.40
#2026-03-17|2103.87
#2026-03-18|2059.43
#2026-03-19|1972.06
#2026-03-20|1948.71