Table Data - Nasdaq Europe, Middle East and Africa Basic Materials Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQEMEA55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 243.56 |
| 2001-04-02 | 244.48 |
| 2001-04-03 | 238.91 |
| 2001-04-04 | 241.36 |
| 2001-04-05 | 244.00 |
| 2001-04-06 | 245.57 |
| 2001-04-09 | 250.40 |
| 2001-04-10 | 253.36 |
| 2001-04-11 | 255.24 |
| 2001-04-12 | 257.97 |
| 2001-04-13 | . |
| 2001-04-16 | 255.84 |
| 2001-04-17 | 254.93 |
| 2001-04-18 | 254.09 |
| 2001-04-19 | 261.74 |
| 2001-04-20 | 264.26 |
| 2001-04-23 | 260.43 |
| 2001-04-24 | 261.65 |
| 2001-04-25 | 260.58 |
| 2001-04-26 | 261.62 |
| 2001-04-27 | 264.18 |
| 2001-04-30 | 263.76 |
| 2001-05-01 | 265.49 |
| 2001-05-02 | 262.05 |
| 2001-05-03 | 257.86 |
| 2001-05-04 | 261.68 |
| 2001-05-07 | 261.47 |
| 2001-05-08 | 260.79 |
| 2001-05-09 | 261.55 |
| 2001-05-10 | 262.99 |
| 2001-05-11 | 261.50 |
| 2001-05-14 | 258.99 |
| 2001-05-15 | 262.72 |
| 2001-05-16 | 270.26 |
| 2001-05-17 | 274.81 |
| 2001-05-18 | 272.98 |
| 2001-05-21 | 275.54 |
| 2001-05-22 | 273.16 |
| 2001-05-23 | 268.23 |
| 2001-05-24 | 266.50 |
| 2001-05-25 | 264.54 |
| 2001-05-28 | . |
| 2001-05-29 | 262.31 |
| 2001-05-30 | 262.10 |
| 2001-05-31 | 261.11 |
| 2001-06-01 | 260.43 |
| 2001-06-04 | 261.85 |
| 2001-06-05 | 259.94 |
| 2001-06-06 | 259.19 |
| 2001-06-07 | 260.98 |
| 2001-06-08 | 260.51 |
| 2001-06-11 | 258.37 |
| 2001-06-12 | 257.37 |
| 2001-06-13 | 257.53 |
| 2001-06-14 | 254.51 |
| 2001-06-15 | 252.49 |
| 2001-06-18 | 252.95 |
| 2001-06-19 | 252.80 |
| 2001-06-20 | 248.84 |
| 2001-06-21 | 246.73 |
| 2001-06-22 | 246.82 |
| 2001-06-25 | 248.64 |
| 2001-06-26 | 248.23 |
| 2001-06-27 | 249.82 |
| 2001-06-28 | 249.49 |
| 2001-06-29 | 252.82 |
| 2001-07-02 | 254.19 |
| 2001-07-03 | 252.82 |
| 2001-07-04 | . |
| 2001-07-05 | 248.43 |
| 2001-07-06 | 247.28 |
| 2001-07-09 | 247.63 |
| 2001-07-10 | 248.45 |
| 2001-07-11 | 248.81 |
| 2001-07-12 | 248.05 |
| 2001-07-13 | 250.34 |
| 2001-07-16 | 250.11 |
| 2001-07-17 | 248.11 |
| 2001-07-18 | 249.36 |
| 2001-07-19 | 251.98 |
| 2001-07-20 | 251.00 |
| 2001-07-23 | 247.35 |
| 2001-07-24 | 244.48 |
| 2001-07-25 | 241.05 |
| 2001-07-26 | 242.84 |
| 2001-07-27 | 245.47 |
| 2001-07-30 | 248.22 |
| 2001-07-31 | 249.02 |
| 2001-08-01 | 251.40 |
| 2001-08-02 | 251.17 |
| 2001-08-03 | 251.52 |
| 2001-08-06 | 250.65 |
| 2001-08-07 | 248.03 |
| 2001-08-08 | 239.41 |
| 2001-08-09 | 239.51 |
| 2001-08-10 | 241.50 |
| 2001-08-13 | 243.05 |
| 2001-08-14 | 244.21 |
| 2001-08-15 | 245.99 |
| 2001-08-16 | 243.25 |
| 2001-08-17 | 242.72 |
| 2001-08-20 | 243.17 |
| 2001-08-21 | 244.67 |
| 2001-08-22 | 249.17 |
| 2001-08-23 | 248.62 |
| 2001-08-24 | 251.33 |
| 2001-08-27 | 251.44 |
| 2001-08-28 | 252.96 |
| 2001-08-29 | 252.72 |
| 2001-08-30 | 249.01 |
| 2001-08-31 | 249.12 |
| 2001-09-03 | . |
| 2001-09-04 | 248.01 |
| 2001-09-05 | 247.38 |
| 2001-09-06 | 245.44 |
| 2001-09-07 | 243.87 |
| 2001-09-10 | 238.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 220.32 |
| 2001-09-18 | 217.55 |
| 2001-09-19 | 214.85 |
| 2001-09-20 | 202.54 |
| 2001-09-21 | 195.66 |
| 2001-09-24 | 207.68 |
| 2001-09-25 | 212.39 |
| 2001-09-26 | 214.43 |
| 2001-09-27 | 217.16 |
| 2001-09-28 | 222.24 |
| 2001-10-01 | 218.58 |
| 2001-10-02 | 219.10 |
| 2001-10-03 | 221.56 |
| 2001-10-04 | 225.00 |
| 2001-10-05 | 227.26 |
| 2001-10-08 | 227.97 |
| 2001-10-09 | 228.48 |
| 2001-10-10 | 231.67 |
| 2001-10-11 | 232.49 |
| 2001-10-12 | 236.12 |
| 2001-10-15 | 232.66 |
| 2001-10-16 | 233.33 |
| 2001-10-17 | 235.01 |
| 2001-10-18 | 231.67 |
| 2001-10-19 | 227.43 |
| 2001-10-22 | 225.57 |
| 2001-10-23 | 229.42 |
| 2001-10-24 | 231.53 |
| 2001-10-25 | 230.73 |
| 2001-10-26 | 232.80 |
| 2001-10-29 | 233.00 |
| 2001-10-30 | 229.03 |
| 2001-10-31 | 228.78 |
| 2001-11-01 | 231.07 |
| 2001-11-02 | 231.12 |
| 2001-11-05 | 232.69 |
| 2001-11-06 | 231.43 |
| 2001-11-07 | 235.80 |
| 2001-11-08 | 238.09 |
| 2001-11-09 | 237.08 |
| 2001-11-12 | 235.58 |
| 2001-11-13 | 238.50 |
| 2001-11-14 | 242.28 |
| 2001-11-15 | 244.49 |
| 2001-11-16 | 247.27 |
| 2001-11-19 | 250.85 |
| 2001-11-20 | 249.09 |
| 2001-11-21 | 247.09 |
| 2001-11-22 | . |
| 2001-11-23 | 247.46 |
| 2001-11-26 | 249.05 |
| 2001-11-27 | 247.78 |
| 2001-11-28 | 245.89 |
| 2001-11-29 | 245.18 |
| 2001-11-30 | 249.90 |
| 2001-12-03 | 249.14 |
| 2001-12-04 | 249.77 |
| 2001-12-05 | 254.48 |
| 2001-12-06 | 256.53 |
| 2001-12-07 | 253.25 |
| 2001-12-10 | 251.21 |
| 2001-12-11 | 249.73 |
| 2001-12-12 | 248.79 |
| 2001-12-13 | 246.31 |
| 2001-12-14 | 246.70 |
| 2001-12-17 | 250.74 |
| 2001-12-18 | 250.50 |
| 2001-12-19 | 247.25 |
| 2001-12-20 | 244.98 |
| 2001-12-21 | 245.83 |
| 2001-12-24 | 244.28 |
| 2001-12-25 | . |
| 2001-12-26 | 244.85 |
| 2001-12-27 | 250.24 |
| 2001-12-28 | 249.67 |
| 2001-12-31 | 251.70 |
| 2002-01-01 | . |
| 2002-01-02 | 255.16 |
| 2002-01-03 | 258.79 |
| 2002-01-04 | 261.70 |
| 2002-01-07 | 262.85 |
| 2002-01-08 | 260.88 |
| 2002-01-09 | 261.85 |
| 2002-01-10 | 261.50 |
| 2002-01-11 | 260.73 |
| 2002-01-14 | 256.47 |
| 2002-01-15 | 255.35 |
| 2002-01-16 | 251.84 |
| 2002-01-17 | 254.20 |
| 2002-01-18 | 255.33 |
| 2002-01-21 | . |
| 2002-01-22 | 254.86 |
| 2002-01-23 | 258.41 |
| 2002-01-24 | 260.53 |
| 2002-01-25 | 256.12 |
| 2002-01-28 | 255.86 |
| 2002-01-29 | 253.79 |
| 2002-01-30 | 253.55 |
| 2002-01-31 | 258.50 |
| 2002-02-01 | 260.25 |
| 2002-02-04 | 262.21 |
| 2002-02-05 | 262.13 |
| 2002-02-06 | 262.71 |
| 2002-02-07 | 259.16 |
| 2002-02-08 | 260.03 |
| 2002-02-11 | 263.40 |
| 2002-02-12 | 264.68 |
| 2002-02-13 | 265.86 |
| 2002-02-14 | 266.16 |
| 2002-02-15 | 266.62 |
| 2002-02-18 | . |
| 2002-02-19 | 261.39 |
| 2002-02-20 | 259.18 |
| 2002-02-21 | 260.63 |
| 2002-02-22 | 263.54 |
| 2002-02-25 | 264.09 |
| 2002-02-26 | 265.56 |
| 2002-02-27 | 268.29 |
| 2002-02-28 | 267.77 |
| 2002-03-01 | 269.68 |
| 2002-03-04 | 277.65 |
| 2002-03-05 | 276.11 |
| 2002-03-06 | 277.75 |
| 2002-03-07 | 279.97 |
| 2002-03-08 | 280.07 |
| 2002-03-11 | 279.44 |
| 2002-03-12 | 278.03 |
| 2002-03-13 | 277.37 |
| 2002-03-14 | 278.34 |
| 2002-03-15 | 280.25 |
| 2002-03-18 | 280.87 |
| 2002-03-19 | 282.96 |
| 2002-03-20 | 281.69 |
| 2002-03-21 | 280.21 |
| 2002-03-22 | 279.57 |
| 2002-03-25 | 279.20 |
| 2002-03-26 | 278.53 |
| 2002-03-27 | 277.23 |
| 2002-03-28 | 280.09 |
| 2002-03-29 | . |
| 2002-04-01 | 282.37 |
| 2002-04-02 | 286.77 |
| 2002-04-03 | 287.28 |
| 2002-04-04 | 284.16 |
| 2002-04-05 | 283.84 |
| 2002-04-08 | 280.29 |
| 2002-04-09 | 280.54 |
| 2002-04-10 | 282.30 |
| 2002-04-11 | 280.48 |
| 2002-04-12 | 279.90 |
| 2002-04-15 | 281.65 |
| 2002-04-16 | 283.62 |
| 2002-04-17 | 286.19 |
| 2002-04-18 | 286.70 |
| 2002-04-19 | 286.82 |
| 2002-04-22 | 287.10 |
| 2002-04-23 | 282.85 |
| 2002-04-24 | 283.30 |
| 2002-04-25 | 279.83 |
| 2002-04-26 | 280.36 |
| 2002-04-29 | 282.48 |
| 2002-04-30 | 284.03 |
| 2002-05-01 | 284.58 |
| 2002-05-02 | 285.22 |
| 2002-05-03 | 289.05 |
| 2002-05-06 | 289.01 |
| 2002-05-07 | 290.69 |
| 2002-05-08 | 294.30 |
| 2002-05-09 | 293.35 |
| 2002-05-10 | 295.63 |
| 2002-05-13 | 297.73 |
| 2002-05-14 | 297.23 |
| 2002-05-15 | 298.99 |
| 2002-05-16 | 299.19 |
| 2002-05-17 | 302.26 |
| 2002-05-20 | 302.70 |
| 2002-05-21 | 302.46 |
| 2002-05-22 | 304.68 |
| 2002-05-23 | 302.18 |
| 2002-05-24 | 304.17 |
| 2002-05-27 | . |
| 2002-05-28 | 304.46 |
| 2002-05-29 | 305.90 |
| 2002-05-30 | 304.19 |
| 2002-05-31 | 303.56 |
| 2002-06-03 | 302.26 |
| 2002-06-04 | 300.41 |
| 2002-06-05 | 296.16 |
| 2002-06-06 | 299.76 |
| 2002-06-07 | 297.70 |
| 2002-06-10 | 296.12 |
| 2002-06-11 | 295.54 |
| 2002-06-12 | 295.17 |
| 2002-06-13 | 292.86 |
| 2002-06-14 | 286.72 |
| 2002-06-17 | 291.33 |
| 2002-06-18 | 291.98 |
| 2002-06-19 | 291.75 |
| 2002-06-20 | 291.47 |
| 2002-06-21 | 292.39 |
| 2002-06-24 | 291.07 |
| 2002-06-25 | 290.05 |
| 2002-06-26 | 289.12 |
| 2002-06-27 | 288.70 |
| 2002-06-28 | 295.65 |
| 2002-07-01 | 296.51 |
| 2002-07-02 | 294.20 |
| 2002-07-03 | 288.28 |
| 2002-07-04 | . |
| 2002-07-05 | 295.82 |
| 2002-07-08 | 299.46 |
| 2002-07-09 | 299.18 |
| 2002-07-10 | 292.38 |
| 2002-07-11 | 286.28 |
| 2002-07-12 | 284.62 |
| 2002-07-15 | 280.02 |
| 2002-07-16 | 277.76 |
| 2002-07-17 | 280.84 |
| 2002-07-18 | 285.48 |
| 2002-07-19 | 277.38 |
| 2002-07-22 | 265.30 |
| 2002-07-23 | 254.81 |
| 2002-07-24 | 246.15 |
| 2002-07-25 | 250.38 |
| 2002-07-26 | 245.73 |
| 2002-07-29 | 254.77 |
| 2002-07-30 | 259.21 |
| 2002-07-31 | 252.49 |
| 2002-08-01 | 245.96 |
| 2002-08-02 | 243.88 |
| 2002-08-05 | 233.67 |
| 2002-08-06 | 235.26 |
| 2002-08-07 | 237.25 |
| 2002-08-08 | 245.91 |
| 2002-08-09 | 251.65 |
| 2002-08-12 | 249.58 |
| 2002-08-13 | 248.46 |
| 2002-08-14 | 246.04 |
| 2002-08-15 | 250.48 |
| 2002-08-16 | 250.09 |
| 2002-08-19 | 252.89 |
| 2002-08-20 | 249.54 |
| 2002-08-21 | 254.20 |
| 2002-08-22 | 257.60 |
| 2002-08-23 | 257.65 |
| 2002-08-26 | 255.95 |
| 2002-08-27 | 262.90 |
| 2002-08-28 | 256.70 |
| 2002-08-29 | 253.85 |
| 2002-08-30 | 257.37 |
| 2002-09-02 | . |
| 2002-09-03 | 248.28 |
| 2002-09-04 | 248.43 |
| 2002-09-05 | 246.98 |
| 2002-09-06 | 249.87 |
| 2002-09-09 | 249.56 |
| 2002-09-10 | 252.59 |
| 2002-09-11 | 253.83 |
| 2002-09-12 | 251.68 |
| 2002-09-13 | 249.26 |
| 2002-09-16 | 249.02 |
| 2002-09-17 | 248.29 |
| 2002-09-18 | 242.95 |
| 2002-09-19 | 240.06 |
| 2002-09-20 | 241.14 |
| 2002-09-23 | 236.14 |
| 2002-09-24 | 230.19 |
| 2002-09-25 | 233.30 |
| 2002-09-26 | 238.85 |
| 2002-09-27 | 240.11 |
| 2002-09-30 | 234.36 |
| 2002-10-01 | 235.38 |
| 2002-10-02 | 236.45 |
| 2002-10-03 | 236.82 |
| 2002-10-04 | 233.51 |
| 2002-10-07 | 230.40 |
| 2002-10-08 | 226.53 |
| 2002-10-09 | 225.89 |
| 2002-10-10 | 227.42 |
| 2002-10-11 | 237.72 |
| 2002-10-14 | 236.36 |
| 2002-10-15 | 244.93 |
| 2002-10-16 | 243.59 |
| 2002-10-17 | 247.86 |
| 2002-10-18 | 247.87 |
| 2002-10-21 | 245.83 |
| 2002-10-22 | 244.77 |
| 2002-10-23 | 238.70 |
| 2002-10-24 | 241.68 |
| 2002-10-25 | 239.50 |
| 2002-10-28 | 242.42 |
| 2002-10-29 | 236.36 |
| 2002-10-30 | 240.42 |
| 2002-10-31 | 243.81 |
| 2002-11-01 | 243.28 |
| 2002-11-04 | 249.69 |
| 2002-11-05 | 252.40 |
| 2002-11-06 | 251.87 |
| 2002-11-07 | 251.63 |
| 2002-11-08 | 250.53 |
| 2002-11-11 | 248.65 |
| 2002-11-12 | 251.59 |
| 2002-11-13 | 250.27 |
| 2002-11-14 | 252.66 |
| 2002-11-15 | 252.64 |
| 2002-11-18 | 256.97 |
| 2002-11-19 | 255.68 |
| 2002-11-20 | 251.91 |
| 2002-11-21 | 256.26 |
| 2002-11-22 | 256.91 |
| 2002-11-25 | 254.84 |
| 2002-11-26 | 249.69 |
| 2002-11-27 | 254.83 |
| 2002-11-28 | . |
| 2002-11-29 | 260.67 |
| 2002-12-02 | 264.23 |
| 2002-12-03 | 260.58 |
| 2002-12-04 | 261.55 |
| 2002-12-05 | 258.84 |
| 2002-12-06 | 259.49 |
| 2002-12-09 | 256.26 |
| 2002-12-10 | 256.84 |
| 2002-12-11 | 258.07 |
| 2002-12-12 | 257.14 |
| 2002-12-13 | 257.28 |
| 2002-12-16 | 260.97 |
| 2002-12-17 | 263.08 |
| 2002-12-18 | 258.25 |
| 2002-12-19 | 255.77 |
| 2002-12-20 | 258.36 |
| 2002-12-23 | 258.48 |
| 2002-12-24 | 260.01 |
| 2002-12-25 | . |
| 2002-12-26 | 260.65 |
| 2002-12-27 | 257.56 |
| 2002-12-30 | 261.03 |
| 2002-12-31 | 262.84 |
| 2003-01-01 | . |
| 2003-01-02 | 267.92 |
| 2003-01-03 | 269.24 |
| 2003-01-06 | 273.47 |
| 2003-01-07 | 269.27 |
| 2003-01-08 | 263.62 |
| 2003-01-09 | 264.89 |
| 2003-01-10 | 266.20 |
| 2003-01-13 | 267.83 |
| 2003-01-14 | 269.10 |
| 2003-01-15 | 265.17 |
| 2003-01-16 | 266.18 |
| 2003-01-17 | 264.94 |
| 2003-01-20 | . |
| 2003-01-21 | 260.52 |
| 2003-01-22 | 256.41 |
| 2003-01-23 | 258.20 |
| 2003-01-24 | 255.34 |
| 2003-01-27 | 247.82 |
| 2003-01-28 | 248.26 |
| 2003-01-29 | 246.65 |
| 2003-01-30 | 244.96 |
| 2003-01-31 | 244.92 |
| 2003-02-03 | 248.01 |
| 2003-02-04 | 247.47 |
| 2003-02-05 | 251.30 |
| 2003-02-06 | 247.32 |
| 2003-02-07 | 244.78 |
| 2003-02-10 | 243.31 |
| 2003-02-11 | 243.66 |
| 2003-02-12 | 240.53 |
| 2003-02-13 | 239.66 |
| 2003-02-14 | 241.35 |
| 2003-02-17 | . |
| 2003-02-18 | 243.99 |
| 2003-02-19 | 243.04 |
| 2003-02-20 | 243.09 |
| 2003-02-21 | 244.19 |
| 2003-02-24 | 240.42 |
| 2003-02-25 | 233.40 |
| 2003-02-26 | 233.55 |
| 2003-02-27 | 234.33 |
| 2003-02-28 | 237.08 |
| 2003-03-03 | 239.76 |
| 2003-03-04 | 236.68 |
| 2003-03-05 | 234.00 |
| 2003-03-06 | 231.35 |
| 2003-03-07 | 228.88 |
| 2003-03-10 | 226.66 |
| 2003-03-11 | 224.21 |
| 2003-03-12 | 216.96 |
| 2003-03-13 | 223.83 |
| 2003-03-14 | 227.58 |
| 2003-03-17 | 229.18 |
| 2003-03-18 | 238.53 |
| 2003-03-19 | 239.92 |
| 2003-03-20 | 238.01 |
| 2003-03-21 | 242.18 |
| 2003-03-24 | 234.48 |
| 2003-03-25 | 236.41 |
| 2003-03-26 | 235.68 |
| 2003-03-27 | 234.77 |
| 2003-03-28 | 232.23 |
| 2003-03-31 | 230.82 |
| 2003-04-01 | 232.54 |
| 2003-04-02 | 238.69 |
| 2003-04-03 | 239.66 |
| 2003-04-04 | 239.99 |
| 2003-04-07 | 246.37 |
| 2003-04-08 | 243.26 |
| 2003-04-09 | 242.71 |
| 2003-04-10 | 243.47 |
| 2003-04-11 | 244.97 |
| 2003-04-14 | 245.82 |
| 2003-04-15 | 247.01 |
| 2003-04-16 | 246.94 |
| 2003-04-17 | 250.74 |
| 2003-04-18 | . |
| 2003-04-21 | 249.30 |
| 2003-04-22 | 252.51 |
| 2003-04-23 | 254.66 |
| 2003-04-24 | 250.66 |
| 2003-04-25 | 247.66 |
| 2003-04-28 | 252.00 |
| 2003-04-29 | 252.90 |
| 2003-04-30 | 257.00 |
| 2003-05-01 | 258.68 |
| 2003-05-02 | 259.42 |
| 2003-05-05 | 262.32 |
| 2003-05-06 | 265.53 |
| 2003-05-07 | 264.27 |
| 2003-05-08 | 260.67 |
| 2003-05-09 | 262.75 |
| 2003-05-12 | 264.32 |
| 2003-05-13 | 261.91 |
| 2003-05-14 | 263.85 |
| 2003-05-15 | 266.54 |
| 2003-05-16 | 269.31 |
| 2003-05-19 | 263.49 |
| 2003-05-20 | 262.42 |
| 2003-05-21 | 261.51 |
| 2003-05-22 | 262.68 |
| 2003-05-23 | 263.70 |
| 2003-05-26 | . |
| 2003-05-27 | 264.29 |
| 2003-05-28 | 267.21 |
| 2003-05-29 | 267.99 |
| 2003-05-30 | 267.87 |
| 2003-06-02 | 271.87 |
| 2003-06-03 | 271.11 |
| 2003-06-04 | 273.67 |
| 2003-06-05 | 277.20 |
| 2003-06-06 | 280.12 |
| 2003-06-09 | 278.86 |
| 2003-06-10 | 277.15 |
| 2003-06-11 | 281.29 |
| 2003-06-12 | 281.38 |
| 2003-06-13 | 280.72 |
| 2003-06-16 | 285.51 |
| 2003-06-17 | 290.01 |
| 2003-06-18 | 288.02 |
| 2003-06-19 | 286.04 |
| 2003-06-20 | 284.25 |
| 2003-06-23 | 279.45 |
| 2003-06-24 | 274.59 |
| 2003-06-25 | 275.52 |
| 2003-06-26 | 272.38 |
| 2003-06-27 | 272.65 |
| 2003-06-30 | 272.32 |
| 2003-07-01 | 270.88 |
| 2003-07-02 | 273.21 |
| 2003-07-03 | 275.14 |
| 2003-07-04 | . |
| 2003-07-07 | 282.51 |
| 2003-07-08 | 282.34 |
| 2003-07-09 | 279.68 |
| 2003-07-10 | 277.68 |
| 2003-07-11 | 280.36 |
| 2003-07-14 | 286.23 |
| 2003-07-15 | 282.79 |
| 2003-07-16 | 278.89 |
| 2003-07-17 | 278.73 |
| 2003-07-18 | 281.17 |
| 2003-07-21 | 281.58 |
| 2003-07-22 | 282.18 |
| 2003-07-23 | 284.78 |
| 2003-07-24 | 290.94 |
| 2003-07-25 | 293.25 |
| 2003-07-28 | 295.90 |
| 2003-07-29 | 294.08 |
| 2003-07-30 | 291.86 |
| 2003-07-31 | 293.72 |
| 2003-08-01 | 293.13 |
| 2003-08-04 | 292.04 |
| 2003-08-05 | 295.28 |
| 2003-08-06 | 291.36 |
| 2003-08-07 | 289.12 |
| 2003-08-08 | 289.77 |
| 2003-08-11 | 291.78 |
| 2003-08-12 | 293.38 |
| 2003-08-13 | 294.12 |
| 2003-08-14 | 296.56 |
| 2003-08-15 | 299.48 |
| 2003-08-18 | 301.42 |
| 2003-08-19 | 300.79 |
| 2003-08-20 | 302.37 |
| 2003-08-21 | 302.26 |
| 2003-08-22 | 302.39 |
| 2003-08-25 | 301.12 |
| 2003-08-26 | 296.94 |
| 2003-08-27 | 299.54 |
| 2003-08-28 | 301.48 |
| 2003-08-29 | 304.11 |
| 2003-09-01 | . |
| 2003-09-02 | 305.14 |
| 2003-09-03 | 309.06 |
| 2003-09-04 | 308.89 |
| 2003-09-05 | 311.15 |
| 2003-09-08 | 314.57 |
| 2003-09-09 | 313.83 |
| 2003-09-10 | 309.47 |
| 2003-09-11 | 308.97 |
| 2003-09-12 | 311.20 |
| 2003-09-15 | 310.72 |
| 2003-09-16 | 310.29 |
| 2003-09-17 | 310.89 |
| 2003-09-18 | 314.75 |
| 2003-09-19 | 316.17 |
| 2003-09-22 | 313.50 |
| 2003-09-23 | 309.75 |
| 2003-09-24 | 307.25 |
| 2003-09-25 | 306.17 |
| 2003-09-26 | 302.82 |
| 2003-09-29 | 303.35 |
| 2003-09-30 | 301.39 |
| 2003-10-01 | 303.81 |
| 2003-10-02 | 304.24 |
| 2003-10-03 | 311.66 |
| 2003-10-06 | 310.63 |
| 2003-10-07 | 308.44 |
| 2003-10-08 | 311.12 |
| 2003-10-09 | 315.89 |
| 2003-10-10 | 316.97 |
| 2003-10-13 | 320.26 |
| 2003-10-14 | 319.64 |
| 2003-10-15 | 323.23 |
| 2003-10-16 | 322.80 |
| 2003-10-17 | 321.65 |
| 2003-10-20 | 321.57 |
| 2003-10-21 | 322.83 |
| 2003-10-22 | 320.69 |
| 2003-10-23 | 320.00 |
| 2003-10-24 | 319.90 |
| 2003-10-27 | 320.63 |
| 2003-10-28 | 322.44 |
| 2003-10-29 | 323.52 |
| 2003-10-30 | 329.30 |
| 2003-10-31 | 326.68 |
| 2003-11-03 | 326.85 |
| 2003-11-04 | 327.58 |
| 2003-11-05 | 326.37 |
| 2003-11-06 | 326.24 |
| 2003-11-07 | 330.96 |
| 2003-11-10 | 330.55 |
| 2003-11-11 | 329.31 |
| 2003-11-12 | 333.12 |
| 2003-11-13 | 337.43 |
| 2003-11-14 | 340.13 |
| 2003-11-17 | 333.12 |
| 2003-11-18 | 333.15 |
| 2003-11-19 | 332.98 |
| 2003-11-20 | 333.16 |
| 2003-11-21 | 334.63 |
| 2003-11-24 | 333.87 |
| 2003-11-25 | 334.10 |
| 2003-11-26 | 338.11 |
| 2003-11-27 | . |
| 2003-11-28 | 340.88 |
| 2003-12-01 | 347.88 |
| 2003-12-02 | 349.84 |
| 2003-12-03 | 351.88 |
| 2003-12-04 | 348.93 |
| 2003-12-05 | 350.10 |
| 2003-12-08 | 350.38 |
| 2003-12-09 | 353.92 |
| 2003-12-10 | 350.15 |
| 2003-12-11 | 344.08 |
| 2003-12-12 | 348.06 |
| 2003-12-15 | 350.68 |
| 2003-12-16 | 348.72 |
| 2003-12-17 | 349.28 |
| 2003-12-18 | 350.83 |
| 2003-12-19 | 351.56 |
| 2003-12-22 | 353.26 |
| 2003-12-23 | 355.93 |
| 2003-12-24 | 358.76 |
| 2003-12-25 | . |
| 2003-12-26 | 358.77 |
| 2003-12-29 | 362.82 |
| 2003-12-30 | 367.24 |
| 2003-12-31 | 369.41 |
| 2004-01-01 | . |
| 2004-01-02 | 373.21 |
| 2004-01-05 | 380.55 |
| 2004-01-06 | 379.86 |
| 2004-01-07 | 373.19 |
| 2004-01-08 | 375.29 |
| 2004-01-09 | 375.11 |
| 2004-01-12 | 375.12 |
| 2004-01-13 | 377.01 |
| 2004-01-14 | 375.86 |
| 2004-01-15 | 368.76 |
| 2004-01-16 | 367.83 |
| 2004-01-19 | . |
| 2004-01-20 | 371.83 |
| 2004-01-21 | 372.04 |
| 2004-01-22 | 373.13 |
| 2004-01-23 | 373.08 |
| 2004-01-26 | 370.42 |
| 2004-01-27 | 372.96 |
| 2004-01-28 | 372.67 |
| 2004-01-29 | 362.99 |
| 2004-01-30 | 364.80 |
| 2004-02-02 | 363.43 |
| 2004-02-03 | 363.78 |
| 2004-02-04 | 361.62 |
| 2004-02-05 | 361.42 |
| 2004-02-06 | 363.83 |
| 2004-02-09 | 369.81 |
| 2004-02-10 | 371.30 |
| 2004-02-11 | 370.93 |
| 2004-02-12 | 379.15 |
| 2004-02-13 | 377.77 |
| 2004-02-16 | . |
| 2004-02-17 | 382.05 |
| 2004-02-18 | 382.24 |
| 2004-02-19 | 382.61 |
| 2004-02-20 | 374.57 |
| 2004-02-23 | 374.89 |
| 2004-02-24 | 373.99 |
| 2004-02-25 | 372.69 |
| 2004-02-26 | 371.80 |
| 2004-02-27 | 373.29 |
| 2004-03-01 | 381.64 |
| 2004-03-02 | 381.17 |
| 2004-03-03 | 372.35 |
| 2004-03-04 | 373.34 |
| 2004-03-05 | 380.85 |
| 2004-03-08 | 380.33 |
| 2004-03-09 | 376.23 |
| 2004-03-10 | 367.05 |
| 2004-03-11 | 358.60 |
| 2004-03-12 | 359.87 |
| 2004-03-15 | 353.85 |
| 2004-03-16 | 358.23 |
| 2004-03-17 | 359.49 |
| 2004-03-18 | 361.14 |
| 2004-03-19 | 359.89 |
| 2004-03-22 | 357.03 |
| 2004-03-23 | 355.71 |
| 2004-03-24 | 351.20 |
| 2004-03-25 | 352.82 |
| 2004-03-26 | 354.14 |
| 2004-03-29 | 358.69 |
| 2004-03-30 | 359.44 |
| 2004-03-31 | 362.31 |
| 2004-04-01 | 368.94 |
| 2004-04-02 | 371.21 |
| 2004-04-05 | 368.80 |
| 2004-04-06 | 368.23 |
| 2004-04-07 | 372.30 |
| 2004-04-08 | 370.87 |
| 2004-04-09 | . |
| 2004-04-12 | 370.44 |
| 2004-04-13 | 366.85 |
| 2004-04-14 | 359.98 |
| 2004-04-15 | 358.35 |
| 2004-04-16 | 364.02 |
| 2004-04-19 | 363.23 |
| 2004-04-20 | 361.77 |
| 2004-04-21 | 352.56 |
| 2004-04-22 | 352.85 |
| 2004-04-23 | 354.59 |
| 2004-04-26 | 358.04 |
| 2004-04-27 | 359.88 |
| 2004-04-28 | 349.41 |
| 2004-04-29 | 348.95 |
| 2004-04-30 | 347.82 |
| 2004-05-03 | 348.18 |
| 2004-05-04 | 353.31 |
| 2004-05-05 | 357.06 |
| 2004-05-06 | 349.99 |
| 2004-05-07 | 343.89 |
| 2004-05-10 | 332.80 |
| 2004-05-11 | 336.19 |
| 2004-05-12 | 337.33 |
| 2004-05-13 | 338.65 |
| 2004-05-14 | 336.30 |
| 2004-05-17 | 336.27 |
| 2004-05-18 | 336.20 |
| 2004-05-19 | 348.55 |
| 2004-05-20 | 342.51 |
| 2004-05-21 | 347.14 |
| 2004-05-24 | 347.65 |
| 2004-05-25 | 349.03 |
| 2004-05-26 | 353.89 |
| 2004-05-27 | 361.84 |
| 2004-05-28 | 358.74 |
| 2004-05-31 | . |
| 2004-06-01 | 360.25 |
| 2004-06-02 | 361.22 |
| 2004-06-03 | 360.10 |
| 2004-06-04 | 361.28 |
| 2004-06-07 | 366.66 |
| 2004-06-08 | 365.68 |
| 2004-06-09 | 358.16 |
| 2004-06-10 | 357.86 |
| 2004-06-11 | . |
| 2004-06-14 | 350.90 |
| 2004-06-15 | 352.44 |
| 2004-06-16 | 352.35 |
| 2004-06-17 | 354.72 |
| 2004-06-18 | 360.53 |
| 2004-06-21 | 360.46 |
| 2004-06-22 | 357.54 |
| 2004-06-23 | 358.49 |
| 2004-06-24 | 366.66 |
| 2004-06-25 | 367.49 |
| 2004-06-28 | 370.59 |
| 2004-06-29 | 365.88 |
| 2004-06-30 | 367.16 |
| 2004-07-01 | 366.34 |
| 2004-07-02 | 368.06 |
| 2004-07-05 | . |
| 2004-07-06 | 365.76 |
| 2004-07-07 | 369.04 |
| 2004-07-08 | 372.56 |
| 2004-07-09 | 372.10 |
| 2004-07-12 | 372.56 |
| 2004-07-13 | 371.18 |
| 2004-07-14 | 372.92 |
| 2004-07-15 | 372.00 |
| 2004-07-16 | 375.11 |
| 2004-07-19 | 370.38 |
| 2004-07-20 | 368.04 |
| 2004-07-21 | 366.39 |
| 2004-07-22 | 361.21 |
| 2004-07-23 | 356.24 |
| 2004-07-26 | 355.68 |
| 2004-07-27 | 356.49 |
| 2004-07-28 | 358.51 |
| 2004-07-29 | 365.37 |
| 2004-07-30 | 368.05 |
| 2004-08-02 | 366.86 |
| 2004-08-03 | 371.56 |
| 2004-08-04 | 370.26 |
| 2004-08-05 | 370.13 |
| 2004-08-06 | 368.60 |
| 2004-08-09 | 365.17 |
| 2004-08-10 | 367.20 |
| 2004-08-11 | 361.41 |
| 2004-08-12 | 363.80 |
| 2004-08-13 | 365.56 |
| 2004-08-16 | 370.61 |
| 2004-08-17 | 371.08 |
| 2004-08-18 | 369.39 |
| 2004-08-19 | 374.78 |
| 2004-08-20 | 375.54 |
| 2004-08-23 | 376.06 |
| 2004-08-24 | 370.60 |
| 2004-08-25 | 369.14 |
| 2004-08-26 | 372.60 |
| 2004-08-27 | 372.65 |
| 2004-08-30 | 372.85 |
| 2004-08-31 | 372.52 |
| 2004-09-01 | 374.74 |
| 2004-09-02 | 374.60 |
| 2004-09-03 | 373.30 |
| 2004-09-06 | . |
| 2004-09-07 | 372.60 |
| 2004-09-08 | 373.75 |
| 2004-09-09 | 372.71 |
| 2004-09-10 | 377.82 |
| 2004-09-13 | 378.68 |
| 2004-09-14 | 380.89 |
| 2004-09-15 | 376.84 |
| 2004-09-16 | 379.02 |
| 2004-09-17 | 384.46 |
| 2004-09-20 | 382.71 |
| 2004-09-21 | 388.40 |
| 2004-09-22 | 387.24 |
| 2004-09-23 | 387.26 |
| 2004-09-24 | 387.12 |
| 2004-09-27 | 385.99 |
| 2004-09-28 | 392.50 |
| 2004-09-29 | 396.22 |
| 2004-09-30 | 397.69 |
| 2004-10-01 | 403.77 |
| 2004-10-04 | 399.38 |
| 2004-10-05 | 402.26 |
| 2004-10-06 | 404.83 |
| 2004-10-07 | 406.23 |
| 2004-10-08 | 408.51 |
| 2004-10-11 | 405.59 |
| 2004-10-12 | 398.25 |
| 2004-10-13 | 391.38 |
| 2004-10-14 | 393.75 |
| 2004-10-15 | 396.19 |
| 2004-10-18 | 396.66 |
| 2004-10-19 | 398.22 |
| 2004-10-20 | 395.91 |
| 2004-10-21 | 401.25 |
| 2004-10-22 | 404.72 |
| 2004-10-25 | 403.34 |
| 2004-10-26 | 404.18 |
| 2004-10-27 | 408.68 |
| 2004-10-28 | 401.84 |
| 2004-10-29 | 401.41 |
| 2004-11-01 | 406.78 |
| 2004-11-02 | 406.58 |
| 2004-11-03 | 410.54 |
| 2004-11-04 | 413.54 |
| 2004-11-05 | 415.41 |
| 2004-11-08 | 415.62 |
| 2004-11-09 | 417.03 |
| 2004-11-10 | 422.04 |
| 2004-11-11 | 423.59 |
| 2004-11-12 | 424.57 |
| 2004-11-15 | 425.81 |
| 2004-11-16 | 424.73 |
| 2004-11-17 | 432.94 |
| 2004-11-18 | 432.11 |
| 2004-11-19 | 432.53 |
| 2004-11-22 | 429.29 |
| 2004-11-23 | 432.13 |
| 2004-11-24 | 434.41 |
| 2004-11-25 | . |
| 2004-11-26 | 442.40 |
| 2004-11-29 | 444.82 |
| 2004-11-30 | 442.94 |
| 2004-12-01 | 447.45 |
| 2004-12-02 | 443.43 |
| 2004-12-03 | 443.27 |
| 2004-12-06 | 442.98 |
| 2004-12-07 | 442.27 |
| 2004-12-08 | 430.70 |
| 2004-12-09 | 427.80 |
| 2004-12-10 | 429.33 |
| 2004-12-13 | 435.08 |
| 2004-12-14 | 434.81 |
| 2004-12-15 | 437.46 |
| 2004-12-16 | 435.45 |
| 2004-12-17 | 431.93 |
| 2004-12-20 | 440.98 |
| 2004-12-21 | 440.35 |
| 2004-12-22 | 441.49 |
| 2004-12-23 | 445.09 |
| 2004-12-24 | . |
| 2004-12-27 | 448.40 |
| 2004-12-28 | 447.78 |
| 2004-12-29 | 446.93 |
| 2004-12-30 | 448.98 |
| 2004-12-31 | 448.56 |
| 2005-01-03 | 447.08 |
| 2005-01-04 | 436.28 |
| 2005-01-05 | 432.46 |
| 2005-01-06 | 431.91 |
| 2005-01-07 | 428.88 |
| 2005-01-10 | 430.82 |
| 2005-01-11 | 432.01 |
| 2005-01-12 | 434.42 |
| 2005-01-13 | 432.53 |
| 2005-01-14 | 433.82 |
| 2005-01-17 | . |
| 2005-01-18 | 435.63 |
| 2005-01-19 | 436.71 |
| 2005-01-20 | 432.18 |
| 2005-01-21 | 435.78 |
| 2005-01-24 | 440.03 |
| 2005-01-25 | 435.28 |
| 2005-01-26 | 437.24 |
| 2005-01-27 | 438.12 |
#2005-01-28| 435.23
#2005-01-31| 441.20
#2005-02-01| 446.98
#2005-02-02| 451.01
#2005-02-03| 445.10
#2005-02-04| 447.49
#2005-02-07| 447.88
#2005-02-08| 444.73
#2005-02-09| 445.04
#2005-02-10| 449.90
#2005-02-11| 455.89
#2005-02-14| 460.23
#2005-02-15| 463.41
#2005-02-16| 464.81
#2005-02-17| 470.62
#2005-02-18| 474.92
#2005-02-21| .
#2005-02-22| 479.90
#2005-02-23| 476.33
#2005-02-24| 477.76
#2005-02-25| 483.88
#2005-02-28| 488.31
#2005-03-01| 484.85
#2005-03-02| 480.13
#2005-03-03| 483.19
#2005-03-04| 492.49
#2005-03-07| 492.07
#2005-03-08| 492.67
#2005-03-09| 493.16
#2005-03-10| 488.92
#2005-03-11| 491.28
#2005-03-14| 486.04
#2005-03-15| 484.53
#2005-03-16| 486.09
#2005-03-17| 487.62
#2005-03-18| 484.91
#2005-03-21| 478.79
#2005-03-22| 479.10
#2005-03-23| 467.47
#2005-03-24| 463.82
#2005-03-25| .
#2005-03-28| 460.68
#2005-03-29| 460.35
#2005-03-30| 461.73
#2005-03-31| 466.09
#2005-04-01| 468.27
#2005-04-04| 461.40
#2005-04-05| 461.32
#2005-04-06| 466.93
#2005-04-07| 470.28
#2005-04-08| 470.45
#2005-04-11| 471.58
#2005-04-12| 467.21
#2005-04-13| 465.28
#2005-04-14| 454.86
#2005-04-15| 451.00
#2005-04-18| 445.17
#2005-04-19| 450.44
#2005-04-20| 452.00
#2005-04-21| 449.82
#2005-04-22| 452.87
#2005-04-25| 451.08
#2005-04-26| 449.05
#2005-04-27| 441.86
#2005-04-28| 434.53
#2005-04-29| 438.00
#2005-05-02| 438.32
#2005-05-03| 440.89
#2005-05-04| 445.13
#2005-05-05| 448.34
#2005-05-06| 448.67
#2005-05-09| 448.33
#2005-05-10| 446.04
#2005-05-11| 442.46
#2005-05-12| 440.10
#2005-05-13| 431.82
#2005-05-16| 430.45
#2005-05-17| 431.20
#2005-05-18| 440.75
#2005-05-19| 441.60
#2005-05-20| 437.69
#2005-05-23| 441.59
#2005-05-24| 444.59
#2005-05-25| 443.81
#2005-05-26| 445.93
#2005-05-27| 448.14
#2005-05-30| .
#2005-05-31| 444.41
#2005-06-01| 449.49
#2005-06-02| 451.96
#2005-06-03| 451.43
#2005-06-06| 451.62
#2005-06-07| 452.42
#2005-06-08| 453.16
#2005-06-09| 446.90
#2005-06-10| 449.18
#2005-06-13| 449.03
#2005-06-14| 449.54
#2005-06-15| 451.62
#2005-06-16| 457.95
#2005-06-17| 464.81
#2005-06-20| 460.72
#2005-06-21| 458.78
#2005-06-22| 457.05
#2005-06-23| 455.08
#2005-06-24| 451.35
#2005-06-27| 450.83
#2005-06-28| 452.37
#2005-06-29| 452.56
#2005-06-30| 452.12
#2005-07-01| 451.12
#2005-07-04| .
#2005-07-05| 449.13
#2005-07-06| 452.87
#2005-07-07| 445.83
#2005-07-08| 449.62
#2005-07-11| 458.12
#2005-07-12| 462.74
#2005-07-13| 460.10
#2005-07-14| 462.03
#2005-07-15| 456.95
#2005-07-18| 457.04
#2005-07-19| 457.88
#2005-07-20| 462.89
#2005-07-21| 470.28
#2005-07-22| 472.52
#2005-07-25| 472.43
#2005-07-26| 467.29
#2005-07-27| 469.30
#2005-07-28| 476.60
#2005-07-29| 479.95
#2005-08-01| 480.65
#2005-08-02| 487.09
#2005-08-03| 496.54
#2005-08-04| 496.64
#2005-08-05| 493.07
#2005-08-08| 497.93
#2005-08-09| 501.26
#2005-08-10| 504.10
#2005-08-11| 507.53
#2005-08-12| 507.59
#2005-08-15| 506.32
#2005-08-16| 499.77
#2005-08-17| 494.69
#2005-08-18| 486.70
#2005-08-19| 491.17
#2005-08-22| 500.60
#2005-08-23| 497.38
#2005-08-24| 491.63
#2005-08-25| 489.80
#2005-08-26| 488.40
#2005-08-29| 487.75
#2005-08-30| 484.67
#2005-08-31| 493.52
#2005-09-01| 507.40
#2005-09-02| 513.20
#2005-09-05| .
#2005-09-06| 514.63
#2005-09-07| 515.92
#2005-09-08| 514.01
#2005-09-09| 517.58
#2005-09-12| 516.76
#2005-09-13| 512.69
#2005-09-14| 517.12
#2005-09-15| 518.13
#2005-09-16| 528.73
#2005-09-19| 528.51
#2005-09-20| 529.75
#2005-09-21| 528.52
#2005-09-22| 522.07
#2005-09-23| 519.58
#2005-09-26| 529.31
#2005-09-27| 525.35
#2005-09-28| 533.34
#2005-09-29| 533.72
#2005-09-30| 539.34
#2005-10-03| 533.88
#2005-10-04| 536.75
#2005-10-05| 525.34
#2005-10-06| 529.45
#2005-10-07| 524.47
#2005-10-10| 527.36
#2005-10-11| 526.33
#2005-10-12| 523.61
#2005-10-13| 507.25
#2005-10-14| 511.44
#2005-10-17| 512.77
#2005-10-18| 509.48
#2005-10-19| 498.71
#2005-10-20| 500.82
#2005-10-21| 495.09
#2005-10-24| 506.05
#2005-10-25| 509.16
#2005-10-26| 513.96
#2005-10-27| 507.37
#2005-10-28| 505.49
#2005-10-31| 512.11
#2005-11-01| 513.32
#2005-11-02| 515.07
#2005-11-03| 521.52
#2005-11-04| 510.01
#2005-11-07| 512.84
#2005-11-08| 511.51
#2005-11-09| 514.04
#2005-11-10| 517.25
#2005-11-11| 523.53
#2005-11-14| 526.40
#2005-11-15| 527.25
#2005-11-16| 521.81
#2005-11-17| 531.11
#2005-11-18| 533.86
#2005-11-21| 538.83
#2005-11-22| 535.82
#2005-11-23| 538.91
#2005-11-24| .
#2005-11-25| 540.31
#2005-11-28| 538.55
#2005-11-29| 538.45
#2005-11-30| 536.81
#2005-12-01| 542.64
#2005-12-02| 552.18
#2005-12-05| 550.58
#2005-12-06| 553.12
#2005-12-07| 553.00
#2005-12-08| 558.57
#2005-12-09| 561.67
#2005-12-12| 568.29
#2005-12-13| 564.35
#2005-12-14| 567.62
#2005-12-15| 561.45
#2005-12-16| 567.86
#2005-12-19| 569.72
#2005-12-20| 568.70
#2005-12-21| 571.18
#2005-12-22| 573.10
#2005-12-23| 575.95
#2005-12-26| .
#2005-12-27| 578.17
#2005-12-28| 578.74
#2005-12-29| 580.17
#2005-12-30| 576.44
#2006-01-02| .
#2006-01-03| 595.32
#2006-01-04| 604.47
#2006-01-05| 596.67
#2006-01-06| 605.07
#2006-01-09| 603.35
#2006-01-10| 595.24
#2006-01-11| 602.09
#2006-01-12| 603.79
#2006-01-13| 603.61
#2006-01-16| .
#2006-01-17| 605.51
#2006-01-18| 603.24
#2006-01-19| 613.93
#2006-01-20| 613.22
#2006-01-23| 617.85
#2006-01-24| 616.40
#2006-01-25| 630.98
#2006-01-26| 631.64
#2006-01-27| 638.97
#2006-01-30| 634.30
#2006-01-31| 638.30
#2006-02-01| 646.84
#2006-02-02| 639.42
#2006-02-03| 629.94
#2006-02-06| 632.57
#2006-02-07| 626.43
#2006-02-08| 613.41
#2006-02-09| 625.22
#2006-02-10| 616.56
#2006-02-13| 612.14
#2006-02-14| 610.33
#2006-02-15| 614.73
#2006-02-16| 612.69
#2006-02-17| 628.54
#2006-02-20| .
#2006-02-21| 630.66
#2006-02-22| 634.00
#2006-02-23| 632.13
#2006-02-24| 627.93
#2006-02-27| 627.87
#2006-02-28| 619.24
#2006-03-01| 625.63
#2006-03-02| 625.33
#2006-03-03| 623.78
#2006-03-06| 621.50
#2006-03-07| 606.06
#2006-03-08| 602.21
#2006-03-09| 609.11
#2006-03-10| 609.01
#2006-03-13| 613.67
#2006-03-14| 623.16
#2006-03-15| 633.89
#2006-03-16| 639.16
#2006-03-17| 638.64
#2006-03-20| 643.03
#2006-03-21| 636.00
#2006-03-22| 638.54
#2006-03-23| 640.38
#2006-03-24| 654.65
#2006-03-27| 654.44
#2006-03-28| 651.75
#2006-03-29| 645.67
#2006-03-30| 669.13
#2006-03-31| 660.69
#2006-04-03| 676.14
#2006-04-04| 682.97
#2006-04-05| 689.00
#2006-04-06| 692.05
#2006-04-07| 677.12
#2006-04-10| 682.03
#2006-04-11| 684.00
#2006-04-12| 676.68
#2006-04-13| 676.28
#2006-04-14| .
#2006-04-17| 685.85
#2006-04-18| 697.69
#2006-04-19| 708.22
#2006-04-20| 702.10
#2006-04-21| 717.74
#2006-04-24| 719.84
#2006-04-25| 718.04
#2006-04-26| 722.15
#2006-04-27| 715.97
#2006-04-28| 717.01
#2006-05-01| 720.71
#2006-05-02| 737.71
#2006-05-03| 728.44
#2006-05-04| 744.55
#2006-05-05| 758.61
#2006-05-08| 753.12
#2006-05-09| 766.18
#2006-05-10| 772.48
#2006-05-11| 778.89
#2006-05-12| 758.87
#2006-05-15| 720.00
#2006-05-16| 711.70
#2006-05-17| 688.59
#2006-05-18| 681.55
#2006-05-19| 666.36
#2006-05-22| 639.45
#2006-05-23| 678.22
#2006-05-24| 660.08
#2006-05-25| 673.14
#2006-05-26| 690.62
#2006-05-29| .
#2006-05-30| 685.64
#2006-05-31| 686.09
#2006-06-01| 677.64
#2006-06-02| 686.22
#2006-06-05| 685.85
#2006-06-06| 657.24
#2006-06-07| 654.07
#2006-06-08| 616.22
#2006-06-09| 632.22
#2006-06-12| 621.06
#2006-06-13| 594.74
#2006-06-14| 603.46
#2006-06-15| 630.58
#2006-06-16| 626.92
#2006-06-19| 625.28
#2006-06-20| 633.16
#2006-06-21| 641.85
#2006-06-22| 641.56
#2006-06-23| 640.03
#2006-06-26| 642.49
#2006-06-27| 641.95
#2006-06-28| 637.60
#2006-06-29| 656.51
#2006-06-30| 683.52
#2006-07-03| 693.96
#2006-07-04| .
#2006-07-05| 673.51
#2006-07-06| 681.68
#2006-07-07| 691.91
#2006-07-10| 686.14
#2006-07-11| 687.19
#2006-07-12| 696.28
#2006-07-13| 679.48
#2006-07-14| 666.62
#2006-07-17| 652.64
#2006-07-18| 648.25
#2006-07-19| 672.46
#2006-07-20| 676.96
#2006-07-21| 664.13
#2006-07-24| 667.84
#2006-07-25| 674.27
#2006-07-26| 678.43
#2006-07-27| 696.66
#2006-07-28| 698.80
#2006-07-31| 696.75
#2006-08-01| 688.86
#2006-08-02| 703.23
#2006-08-03| 695.91
#2006-08-04| 709.87
#2006-08-07| 697.10
#2006-08-08| 696.83
#2006-08-09| 700.54
#2006-08-10| 690.63
#2006-08-11| 692.57
#2006-08-14| 693.19
#2006-08-15| 699.26
#2006-08-16| 711.47
#2006-08-17| 714.13
#2006-08-18| 703.14
#2006-08-21| 714.65
#2006-08-22| 713.11
#2006-08-23| 707.46
#2006-08-24| 703.29
#2006-08-25| 703.57
#2006-08-28| 707.73
#2006-08-29| 702.29
#2006-08-30| 713.20
#2006-08-31| 705.92
#2006-09-01| 713.11
#2006-09-04| .
#2006-09-05| 724.10
#2006-09-06| 713.14
#2006-09-07| 694.87
#2006-09-08| 689.81
#2006-09-11| 673.24
#2006-09-12| 679.66
#2006-09-13| 677.96
#2006-09-14| 683.43
#2006-09-15| 673.65
#2006-09-18| 679.44
#2006-09-19| 675.16
#2006-09-20| 676.46
#2006-09-21| 681.15
#2006-09-22| 675.20
#2006-09-25| 664.68
#2006-09-26| 677.38
#2006-09-27| 686.22
#2006-09-28| 689.94
#2006-09-29| 685.66
#2006-10-02| 696.71
#2006-10-03| 687.80
#2006-10-04| 679.97
#2006-10-05| 690.75
#2006-10-06| 686.09
#2006-10-09| 697.66
#2006-10-10| 698.14
#2006-10-11| 697.27
#2006-10-12| 706.48
#2006-10-13| 711.66
#2006-10-16| 718.40
#2006-10-17| 708.34
#2006-10-18| 717.29
#2006-10-19| 727.32
#2006-10-20| 729.74
#2006-10-23| 728.15
#2006-10-24| 730.61
#2006-10-25| 740.30
#2006-10-26| 741.70
#2006-10-27| 743.49
#2006-10-30| 737.42
#2006-10-31| 744.67
#2006-11-01| 754.76
#2006-11-02| 747.44
#2006-11-03| 746.18
#2006-11-06| 760.12
#2006-11-07| 768.26
#2006-11-08| 763.04
#2006-11-09| 764.18
#2006-11-10| 766.92
#2006-11-13| 753.70
#2006-11-14| 755.04
#2006-11-15| 755.27
#2006-11-16| 755.83
#2006-11-17| 740.07
#2006-11-20| 749.25
#2006-11-21| 752.29
#2006-11-22| 760.82
#2006-11-23| .
#2006-11-24| 766.92
#2006-11-27| 760.34
#2006-11-28| 754.40
#2006-11-29| 767.57
#2006-11-30| 771.75
#2006-12-01| 775.05
#2006-12-04| 782.62
#2006-12-05| 792.05
#2006-12-06| 792.48
#2006-12-07| 790.91
#2006-12-08| 787.48
#2006-12-11| 785.65
#2006-12-12| 787.57
#2006-12-13| 792.35
#2006-12-14| 797.77
#2006-12-15| 797.23
#2006-12-18| 795.08
#2006-12-19| 793.05
#2006-12-20| 798.38
#2006-12-21| 792.88
#2006-12-22| 787.82
#2006-12-25| .
#2006-12-26| 785.52
#2006-12-27| 796.77
#2006-12-28| 801.00
#2006-12-29| 800.07
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 797.98
#2007-01-04| 774.13
#2007-01-05| 757.47
#2007-01-08| 762.35
#2007-01-09| 764.13
#2007-01-10| 758.10
#2007-01-11| 774.97
#2007-01-12| 782.39
#2007-01-15| .
#2007-01-16| 781.24
#2007-01-17| 780.78
#2007-01-18| 783.33
#2007-01-19| 786.88
#2007-01-22| 786.47
#2007-01-23| 797.53
#2007-01-24| 806.39
#2007-01-25| 802.11
#2007-01-26| 788.51
#2007-01-29| 791.56
#2007-01-30| 796.42
#2007-01-31| 803.33
#2007-02-01| 819.33
#2007-02-02| 812.78
#2007-02-05| 809.29
#2007-02-06| 813.22
#2007-02-07| 825.32
#2007-02-08| 813.37
#2007-02-09| 816.29
#2007-02-12| 810.46
#2007-02-13| 819.95
#2007-02-14| 836.34
#2007-02-15| 835.99
#2007-02-16| 831.75
#2007-02-19| .
#2007-02-20| 835.52
#2007-02-21| 830.30
#2007-02-22| 845.40
#2007-02-23| 854.41
#2007-02-26| 864.16
#2007-02-27| 830.34
#2007-02-28| 811.87
#2007-03-01| 800.21
#2007-03-02| 800.83
#2007-03-05| 780.92
#2007-03-06| 794.53
#2007-03-07| 804.06
#2007-03-08| 816.90
#2007-03-09| 816.67
#2007-03-12| 827.37
#2007-03-13| 819.65
#2007-03-14| 797.12
#2007-03-15| 825.15
#2007-03-16| 825.98
#2007-03-19| 839.20
#2007-03-20| 845.13
#2007-03-21| 852.53
#2007-03-22| 868.89
#2007-03-23| 867.86
#2007-03-26| 866.79
#2007-03-27| 869.41
#2007-03-28| 866.07
#2007-03-29| 878.78
#2007-03-30| 883.78
#2007-04-02| 888.81
#2007-04-03| 903.86
#2007-04-04| 907.41
#2007-04-05| 913.83
#2007-04-06| .
#2007-04-09| 909.68
#2007-04-10| 926.05
#2007-04-11| 922.03
#2007-04-12| 919.87
#2007-04-13| 927.70
#2007-04-16| 944.00
#2007-04-17| 945.15
#2007-04-18| 933.51
#2007-04-19| 928.17
#2007-04-20| 941.16
#2007-04-23| 936.16
#2007-04-24| 931.43
#2007-04-25| 941.54
#2007-04-26| 933.83
#2007-04-27| 933.32
#2007-04-30| 934.85
#2007-05-01| 931.25
#2007-05-02| 936.44
#2007-05-03| 938.60
#2007-05-04| 958.95
#2007-05-07| 964.50
#2007-05-08| 944.10
#2007-05-09| 965.17
#2007-05-10| 946.95
#2007-05-11| 956.80
#2007-05-14| 946.98
#2007-05-15| 953.71
#2007-05-16| 952.01
#2007-05-17| 940.61
#2007-05-18| 953.61
#2007-05-21| 966.56
#2007-05-22| 968.59
#2007-05-23| 974.59
#2007-05-24| 962.00
#2007-05-25| 965.97
#2007-05-28| .
#2007-05-29| 966.30
#2007-05-30| 958.80
#2007-05-31| 980.16
#2007-06-01| 992.51
#2007-06-04| 996.77
#2007-06-05| 998.12
#2007-06-06| 970.95
#2007-06-07| 959.78
#2007-06-08| 947.64
#2007-06-11| 964.65
#2007-06-12| 958.15
#2007-06-13| 970.84
#2007-06-14| 992.30
#2007-06-15|1012.19
#2007-06-18|1017.90
#2007-06-19|1019.85
#2007-06-20|1028.72
#2007-06-21|1017.11
#2007-06-22|1016.68
#2007-06-25|1012.00
#2007-06-26|1001.77
#2007-06-27| 988.97
#2007-06-28|1008.33
#2007-06-29|1019.70
#2007-07-02|1036.01
#2007-07-03|1044.15
#2007-07-04| .
#2007-07-05|1047.68
#2007-07-06|1063.83
#2007-07-09|1075.21
#2007-07-10|1058.96
#2007-07-11|1067.50
#2007-07-12|1080.55
#2007-07-13|1081.74
#2007-07-16|1079.25
#2007-07-17|1070.87
#2007-07-18|1057.00
#2007-07-19|1078.28
#2007-07-20|1071.64
#2007-07-23|1082.42
#2007-07-24|1063.65
#2007-07-25|1036.96
#2007-07-26|1003.83
#2007-07-27| 977.96
#2007-07-30| 993.36
#2007-07-31|1019.48
#2007-08-01| 992.41
#2007-08-02| 992.08
#2007-08-03| 982.15
#2007-08-06| 966.82
#2007-08-07| 970.15
#2007-08-08| 995.93
#2007-08-09| 963.49
#2007-08-10| 927.29
#2007-08-13| 955.79
#2007-08-14| 937.21
#2007-08-15| 927.36
#2007-08-16| 873.19
#2007-08-17| 890.84
#2007-08-20| 905.59
#2007-08-21| 913.77
#2007-08-22| 946.11
#2007-08-23| 951.04
#2007-08-24| 964.45
#2007-08-27| 965.94
#2007-08-28| 951.91
#2007-08-29| 959.24
#2007-08-30| 976.22
#2007-08-31| 994.36
#2007-09-03| .
#2007-09-04|1001.87
#2007-09-05| 988.88
#2007-09-06|1004.75
#2007-09-07| 983.68
#2007-09-10| 972.78
#2007-09-11| 996.07
#2007-09-12| 999.53
#2007-09-13|1012.05
#2007-09-14|1004.76
#2007-09-17| 993.98
#2007-09-18|1009.94
#2007-09-19|1058.27
#2007-09-20|1067.98
#2007-09-21|1077.89
#2007-09-24|1099.04
#2007-09-25|1082.13
#2007-09-26|1085.88
#2007-09-27|1097.52
#2007-09-28|1105.58
#2007-10-01|1122.53
#2007-10-02|1104.97
#2007-10-03|1107.31
#2007-10-04|1098.09
#2007-10-05|1113.76
#2007-10-08|1100.51
#2007-10-09|1110.80
#2007-10-10|1126.74
#2007-10-11|1154.00
#2007-10-12|1147.30
#2007-10-15|1138.45
#2007-10-16|1120.10
#2007-10-17|1129.19
#2007-10-18|1129.36
#2007-10-19|1122.34
#2007-10-22|1081.50
#2007-10-23|1113.87
#2007-10-24|1098.80
#2007-10-25|1121.60
#2007-10-26|1143.40
#2007-10-29|1159.83
#2007-10-30|1142.08
#2007-10-31|1153.73
#2007-11-01|1126.57
#2007-11-02|1120.89
#2007-11-05|1105.81
#2007-11-06|1130.06
#2007-11-07|1136.02
#2007-11-08|1170.25
#2007-11-09|1149.31
#2007-11-12|1111.68
#2007-11-13|1104.19
#2007-11-14|1124.60
#2007-11-15|1097.17
#2007-11-16|1083.69
#2007-11-19|1045.19
#2007-11-20|1076.77
#2007-11-21|1043.74
#2007-11-22| .
#2007-11-23|1075.05
#2007-11-26|1073.70
#2007-11-27|1062.26
#2007-11-28|1089.50
#2007-11-29|1113.23
#2007-11-30|1125.01
#2007-12-03|1111.74
#2007-12-04|1107.14
#2007-12-05|1126.65
#2007-12-06|1117.87
#2007-12-07|1143.64
#2007-12-10|1149.58
#2007-12-11|1145.20
#2007-12-12|1149.86
#2007-12-13|1108.68
#2007-12-14|1087.69
#2007-12-17|1057.96
#2007-12-18|1063.15
#2007-12-19|1061.36
#2007-12-20|1061.25
#2007-12-21|1091.27
#2007-12-24|1100.68
#2007-12-25| .
#2007-12-26|1105.74
#2007-12-27|1116.15
#2007-12-28|1123.79
#2007-12-31|1115.05
#2008-01-01| .
#2008-01-02|1112.35
#2008-01-03|1124.62
#2008-01-04|1111.81
#2008-01-07|1091.19
#2008-01-08|1106.91
#2008-01-09|1091.32
#2008-01-10|1074.66
#2008-01-11|1085.77
#2008-01-14|1105.16
#2008-01-15|1078.83
#2008-01-16|1027.50
#2008-01-17|1008.35
#2008-01-18|1004.27
#2008-01-21| .
#2008-01-22| 951.58
#2008-01-23| 922.87
#2008-01-24| 991.39
#2008-01-25| 996.03
#2008-01-28| 982.33
#2008-01-29|1015.36
#2008-01-30|1015.78
#2008-01-31|1032.81
#2008-02-01|1076.21
#2008-02-04|1080.12
#2008-02-05|1034.55
#2008-02-06|1041.46
#2008-02-07|1011.80
#2008-02-08|1024.02
#2008-02-11|1019.06
#2008-02-12|1065.70
#2008-02-13|1057.86
#2008-02-14|1075.59
#2008-02-15|1061.19
#2008-02-18| .
#2008-02-19|1094.84
#2008-02-20|1081.47
#2008-02-21|1112.64
#2008-02-22|1104.78
#2008-02-25|1115.69
#2008-02-26|1131.33
#2008-02-27|1150.20
#2008-02-28|1133.55
#2008-02-29|1122.35
#2008-03-03|1119.76
#2008-03-04|1116.40
#2008-03-05|1140.12
#2008-03-06|1145.20
#2008-03-07|1119.27
#2008-03-10|1082.22
#2008-03-11|1089.23
#2008-03-12|1126.09
#2008-03-13|1122.87
#2008-03-14|1134.75
#2008-03-17|1084.30
#2008-03-18|1116.97
#2008-03-19|1085.39
#2008-03-20|1031.44
#2008-03-21| .
#2008-03-24|1032.10
#2008-03-25|1080.53
#2008-03-26|1094.16
#2008-03-27|1113.39
#2008-03-28|1106.67
#2008-03-31|1115.89
#2008-04-01|1111.13
#2008-04-02|1127.81
#2008-04-03|1144.53
#2008-04-04|1164.57
#2008-04-07|1185.41
#2008-04-08|1185.74
#2008-04-09|1199.16
#2008-04-10|1193.61
#2008-04-11|1186.89
#2008-04-14|1178.24
#2008-04-15|1188.79
#2008-04-16|1234.27
#2008-04-17|1224.73
#2008-04-18|1229.49
#2008-04-21|1244.97
#2008-04-22|1251.59
#2008-04-23|1260.44
#2008-04-24|1231.88
#2008-04-25|1235.45
#2008-04-28|1246.61
#2008-04-29|1215.92
#2008-04-30|1218.38
#2008-05-01|1210.71
#2008-05-02|1230.51
#2008-05-05|1238.65
#2008-05-06|1263.00
#2008-05-07|1255.58
#2008-05-08|1273.43
#2008-05-09|1252.05
#2008-05-12|1264.64
#2008-05-13|1271.58
#2008-05-14|1294.98
#2008-05-15|1305.69
#2008-05-16|1316.01
#2008-05-19|1336.90
#2008-05-20|1298.01
#2008-05-21|1311.79
#2008-05-22|1318.21
#2008-05-23|1287.21
#2008-05-26| .
#2008-05-27|1268.71
#2008-05-28|1280.13
#2008-05-29|1280.18
#2008-05-30|1275.75
#2008-06-02|1271.60
#2008-06-03|1280.51
#2008-06-04|1263.72
#2008-06-05|1267.18
#2008-06-06|1275.15
#2008-06-09|1276.76
#2008-06-10|1238.47
#2008-06-11|1219.01
#2008-06-12|1224.54
#2008-06-13|1225.42
#2008-06-16|1240.75
#2008-06-17|1261.69
#2008-06-18|1249.45
#2008-06-19|1261.54
#2008-06-20|1250.50
#2008-06-23|1241.60
#2008-06-24|1240.74
#2008-06-25|1226.61
#2008-06-26|1227.86
#2008-06-27|1241.73
#2008-06-30|1250.10
#2008-07-01|1214.03
#2008-07-02|1185.03
#2008-07-03|1156.87
#2008-07-04| .
#2008-07-07|1163.57
#2008-07-08|1127.05
#2008-07-09|1159.01
#2008-07-10|1157.93
#2008-07-11|1149.53
#2008-07-14|1162.73
#2008-07-15|1132.73
#2008-07-16|1101.90
#2008-07-17|1121.14
#2008-07-18|1102.56
#2008-07-21|1119.15
#2008-07-22|1116.31
#2008-07-23|1101.45
#2008-07-24|1061.78
#2008-07-25|1072.58
#2008-07-28|1095.54
#2008-07-29|1094.30
#2008-07-30|1118.25
#2008-07-31|1125.88
#2008-08-01|1085.90
#2008-08-04|1050.18
#2008-08-05|1040.52
#2008-08-06|1059.16
#2008-08-07|1051.40
#2008-08-08|1013.63
#2008-08-11|1006.30
#2008-08-12| 989.60
#2008-08-13| 987.99
#2008-08-14|1014.17
#2008-08-15| 981.05
#2008-08-18| 986.88
#2008-08-19| 969.84
#2008-08-20| 997.17
#2008-08-21|1017.92
#2008-08-22|1018.75
#2008-08-25|1009.64
#2008-08-26| 998.94
#2008-08-27|1014.92
#2008-08-28|1021.94
#2008-08-29|1025.25
#2008-09-01| .
#2008-09-02| 972.34
#2008-09-03| 946.58
#2008-09-04| 916.33
#2008-09-05| 878.25
#2008-09-08| 900.24
#2008-09-09| 860.84
#2008-09-10| 848.17
#2008-09-11| 845.12
#2008-09-12| 897.20
#2008-09-15| 870.95
#2008-09-16| 832.03
#2008-09-17| 804.80
#2008-09-18| 813.36
#2008-09-19| 886.80
#2008-09-22| 894.71
#2008-09-23| 872.48
#2008-09-24| 857.67
#2008-09-25| 857.67
#2008-09-26| 827.99
#2008-09-29| 755.26
#2008-09-30| 756.42
#2008-10-01| 740.92
#2008-10-02| 687.41
#2008-10-03| 710.80
#2008-10-06| 627.31
#2008-10-07| 637.53
#2008-10-08| 586.57
#2008-10-09| 601.03
#2008-10-10| 554.95
#2008-10-13| 613.36
#2008-10-14| 628.14
#2008-10-15| 557.85
#2008-10-16| 502.47
#2008-10-17| 519.39
#2008-10-20| 535.77
#2008-10-21| 534.48
#2008-10-22| 485.44
#2008-10-23| 473.81
#2008-10-24| 453.68
#2008-10-27| 423.27
#2008-10-28| 430.08
#2008-10-29| 500.98
#2008-10-30| 510.52
#2008-10-31| 527.65
#2008-11-03| 539.04
#2008-11-04| 583.11
#2008-11-05| 563.36
#2008-11-06| 499.56
#2008-11-07| 510.30
#2008-11-10| 537.90
#2008-11-11| 496.31
#2008-11-12| 473.85
#2008-11-13| 467.30
#2008-11-14| 474.39
#2008-11-17| 462.03
#2008-11-18| 457.89
#2008-11-19| 426.54
#2008-11-20| 398.08
#2008-11-21| 400.30
#2008-11-24| 459.58
#2008-11-25| 464.78
#2008-11-26| 473.33
#2008-11-27| .
#2008-11-28| 481.09
#2008-12-01| 435.50
#2008-12-02| 439.31
#2008-12-03| 435.95
#2008-12-04| 437.05
#2008-12-05| 409.36
#2008-12-08| 459.47
#2008-12-09| 469.47
#2008-12-10| 486.29
#2008-12-11| 490.24
#2008-12-12| 481.17
#2008-12-15| 497.31
#2008-12-16| 502.63
#2008-12-17| 528.39
#2008-12-18| 530.25
#2008-12-19| 501.83
#2008-12-22| 491.09
#2008-12-23| 492.44
#2008-12-24| 490.34
#2008-12-25| .
#2008-12-26| 491.31
#2008-12-29| 510.37
#2008-12-30| 517.23
#2008-12-31| 512.80
#2009-01-01| .
#2009-01-02| 540.95
#2009-01-05| 538.30
#2009-01-06| 554.16
#2009-01-07| 551.79
#2009-01-08| 545.30
#2009-01-09| 528.49
#2009-01-12| 511.60
#2009-01-13| 499.00
#2009-01-14| 472.00
#2009-01-15| 462.70
#2009-01-16| 483.97
#2009-01-19| .
#2009-01-20| 452.52
#2009-01-21| 453.38
#2009-01-22| 451.88
#2009-01-23| 443.35
#2009-01-26| 474.35
#2009-01-27| 474.25
#2009-01-28| 491.11
#2009-01-29| 480.48
#2009-01-30| 460.34
#2009-02-02| 452.45
#2009-02-03| 464.31
#2009-02-04| 489.00
#2009-02-05| 491.15
#2009-02-06| 517.10
#2009-02-09| 530.73
#2009-02-10| 509.63
#2009-02-11| 505.38
#2009-02-12| 490.16
#2009-02-13| 502.28
#2009-02-16| .
#2009-02-17| 472.22
#2009-02-18| 470.34
#2009-02-19| 479.45
#2009-02-20| 457.73
#2009-02-23| 455.74
#2009-02-24| 447.66
#2009-02-25| 444.59
#2009-02-26| 454.81
#2009-02-27| 442.91
#2009-03-02| 418.25
#2009-03-03| 412.66
#2009-03-04| 445.77
#2009-03-05| 423.17
#2009-03-06| 428.31
#2009-03-09| 425.41
#2009-03-10| 454.48
#2009-03-11| 463.81
#2009-03-12| 462.21
#2009-03-13| 465.46
#2009-03-16| 474.89
#2009-03-17| 456.58
#2009-03-18| 454.74
#2009-03-19| 496.09
#2009-03-20| 505.78
#2009-03-23| 524.62
#2009-03-24| 519.96
#2009-03-25| 516.76
#2009-03-26| 522.66
#2009-03-27| 506.36
#2009-03-30| 476.40
#2009-03-31| 492.49
#2009-04-01| 499.60
#2009-04-02| 538.53
#2009-04-03| 535.73
#2009-04-06| 522.48
#2009-04-07| 513.12
#2009-04-08| 516.31
#2009-04-09| 539.51
#2009-04-10| .
#2009-04-13| 544.35
#2009-04-14| 556.46
#2009-04-15| 548.56
#2009-04-16| 555.10
#2009-04-17| 550.71
#2009-04-20| 520.62
#2009-04-21| 524.25
#2009-04-22| 538.59
#2009-04-23| 539.89
#2009-04-24| 564.70
#2009-04-27| 558.91
#2009-04-28| 542.88
#2009-04-29| 557.42
#2009-04-30| 569.50
#2009-05-01| 573.88
#2009-05-04| 596.25
#2009-05-05| 603.37
#2009-05-06| 613.14
#2009-05-07| 614.47
#2009-05-08| 629.50
#2009-05-11| 626.89
#2009-05-12| 622.33
#2009-05-13| 593.31
#2009-05-14| 594.97
#2009-05-15| 606.30
#2009-05-18| 611.01
#2009-05-19| 635.15
#2009-05-20| 664.69
#2009-05-21| 639.92
#2009-05-22| 657.69
#2009-05-25| .
#2009-05-26| 660.68
#2009-05-27| 663.46
#2009-05-28| 662.92
#2009-05-29| 682.76
#2009-06-01| 719.26
#2009-06-02| 729.92
#2009-06-03| 702.92
#2009-06-04| 689.83
#2009-06-05| 698.20
#2009-06-08| 675.36
#2009-06-09| 688.05
#2009-06-10| 706.52
#2009-06-11| 714.71
#2009-06-12| 704.07
#2009-06-15| 670.77
#2009-06-16| 671.94
#2009-06-17| 635.69
#2009-06-18| 637.42
#2009-06-19| 646.89
#2009-06-22| 619.32
#2009-06-23| 618.48
#2009-06-24| 648.79
#2009-06-25| 635.34
#2009-06-26| 644.86
#2009-06-29| 655.05
#2009-06-30| 643.02
#2009-07-01| 663.79
#2009-07-02| 634.61
#2009-07-03| .
#2009-07-06| 603.52
#2009-07-07| 608.11
#2009-07-08| 595.12
#2009-07-09| 606.55
#2009-07-10| 595.70
#2009-07-13| 605.06
#2009-07-14| 622.53
#2009-07-15| 651.37
#2009-07-16| 655.11
#2009-07-17| 660.22
#2009-07-20| 679.88
#2009-07-21| 692.39
#2009-07-22| 693.10
#2009-07-23| 718.91
#2009-07-24| 711.23
#2009-07-27| 719.15
#2009-07-28| 699.72
#2009-07-29| 697.52
#2009-07-30| 722.38
#2009-07-31| 731.76
#2009-08-03| 773.60
#2009-08-04| 764.65
#2009-08-05| 758.01
#2009-08-06| 754.12
#2009-08-07| 749.63
#2009-08-10| 736.18
#2009-08-11| 715.94
#2009-08-12| 725.96
#2009-08-13| 748.03
#2009-08-14| 732.73
#2009-08-17| 703.15
#2009-08-18| 716.15
#2009-08-19| 721.81
#2009-08-20| 736.92
#2009-08-21| 755.76
#2009-08-24| 771.70
#2009-08-25| 770.60
#2009-08-26| 748.05
#2009-08-27| 738.08
#2009-08-28| 759.42
#2009-08-31| 751.15
#2009-09-01| 733.39
#2009-09-02| 724.07
#2009-09-03| 733.94
#2009-09-04| 745.78
#2009-09-07| .
#2009-09-08| 789.34
#2009-09-09| 795.82
#2009-09-10| 792.80
#2009-09-11| 810.98
#2009-09-14| 806.95
#2009-09-15| 811.40
#2009-09-16| 835.85
#2009-09-17| 841.10
#2009-09-18| 830.30
#2009-09-21| 808.09
#2009-09-22| 823.40
#2009-09-23| 818.60
#2009-09-24| 797.52
#2009-09-25| 787.69
#2009-09-28| 803.82
#2009-09-29| 797.41
#2009-09-30| 794.08
#2009-10-01| 770.51
#2009-10-02| 755.47
#2009-10-05| 769.70
#2009-10-06| 807.63
#2009-10-07| 804.85
#2009-10-08| 830.89
#2009-10-09| 825.09
#2009-10-12| 836.50
#2009-10-13| 829.93
#2009-10-14| 866.88
#2009-10-15| 865.40
#2009-10-16| 854.65
#2009-10-19| 874.90
#2009-10-20| 868.56
#2009-10-21| 876.09
#2009-10-22| 863.99
#2009-10-23| 866.98
#2009-10-26| 855.39
#2009-10-27| 835.79
#2009-10-28| 799.88
#2009-10-29| 826.66
#2009-10-30| 797.60
#2009-11-02| 808.83
#2009-11-03| 795.59
#2009-11-04| 828.32
#2009-11-05| 836.74
#2009-11-06| 840.71
#2009-11-09| 874.77
#2009-11-10| 868.34
#2009-11-11| 881.39
#2009-11-12| 877.96
#2009-11-13| 881.97
#2009-11-16| 915.34
#2009-11-17| 903.74
#2009-11-18| 914.39
#2009-11-19| 885.53
#2009-11-20| 882.76
#2009-11-23| 916.16
#2009-11-24| 906.89
#2009-11-25| 920.03
#2009-11-26| .
#2009-11-27| 893.15
#2009-11-30| 887.45
#2009-12-01| 924.29
#2009-12-02| 938.67
#2009-12-03| 929.33
#2009-12-04| 916.62
#2009-12-07| 912.37
#2009-12-08| 886.94
#2009-12-09| 885.88
#2009-12-10| 890.67
#2009-12-11| 900.77
#2009-12-14| 910.48
#2009-12-15| 905.17
#2009-12-16| 918.40
#2009-12-17| 891.01
#2009-12-18| 886.04
#2009-12-21| 899.58
#2009-12-22| 894.09
#2009-12-23| 907.48
#2009-12-24| 913.75
#2009-12-25| .
#2009-12-28| 922.29
#2009-12-29| 928.76
#2009-12-30| 919.51
#2009-12-31| 927.07
#2010-01-01| .
#2010-01-04| 952.16
#2010-01-05| 953.68
#2010-01-06| 960.29
#2010-01-07| 955.69
#2010-01-08| 960.42
#2010-01-11| 972.13
#2010-01-12| 951.87
#2010-01-13| 953.80
#2010-01-14| 962.82
#2010-01-15| 943.55
#2010-01-18| .
#2010-01-19| 958.62
#2010-01-20| 920.46
#2010-01-21| 891.65
#2010-01-22| 888.37
#2010-01-25| 882.11
#2010-01-26| 871.62
#2010-01-27| 865.06
#2010-01-28| 845.76
#2010-01-29| 853.34
#2010-02-01| 860.73
#2010-02-02| 881.24
#2010-02-03| 873.12
#2010-02-04| 832.11
#2010-02-05| 809.13
#2010-02-08| 821.32
#2010-02-09| 833.53
#2010-02-10| 825.32
#2010-02-11| 831.23
#2010-02-12| 829.90
#2010-02-15| .
#2010-02-16| 859.82
#2010-02-17| 867.33
#2010-02-18| 872.10
#2010-02-19| 863.19
#2010-02-22| 866.61
#2010-02-23| 850.78
#2010-02-24| 849.05
#2010-02-25| 826.28
#2010-02-26| 846.02
#2010-03-01| 854.88
#2010-03-02| 869.95
#2010-03-03| 895.02
#2010-03-04| 886.33
#2010-03-05| 907.58
#2010-03-08| 909.20
#2010-03-09| 903.57
#2010-03-10| 916.61
#2010-03-11| 909.17
#2010-03-12| 920.91
#2010-03-15| 902.76
#2010-03-16| 919.93
#2010-03-17| 932.43
#2010-03-18| 921.94
#2010-03-19| 905.80
#2010-03-22| 910.13
#2010-03-23| 918.45
#2010-03-24| 909.04
#2010-03-25| 917.41
#2010-03-26| 918.08
#2010-03-29| 932.09
#2010-03-30| 932.37
#2010-03-31| 942.06
#2010-04-01| 964.45
#2010-04-02| .
#2010-04-05| 963.76
#2010-04-06| 966.98
#2010-04-07| 957.24
#2010-04-08| 947.22
#2010-04-09| 965.79
#2010-04-12| 969.59
#2010-04-13| 956.83
#2010-04-14| 972.67
#2010-04-15| 971.87
#2010-04-16| 944.54
#2010-04-19| 931.42
#2010-04-20| 942.09
#2010-04-21| 930.02
#2010-04-22| 915.88
#2010-04-23| 935.39
#2010-04-26| 952.65
#2010-04-27| 921.27
#2010-04-28| 903.17
#2010-04-29| 915.70
#2010-04-30| 904.14
#2010-05-03| 900.68
#2010-05-04| 850.54
#2010-05-05| 836.46
#2010-05-06| 822.92
#2010-05-07| 795.50
#2010-05-10| 858.95
#2010-05-11| 844.32
#2010-05-12| 858.92
#2010-05-13| 861.79
#2010-05-14| 819.03
#2010-05-17| 810.99
#2010-05-18| 822.71
#2010-05-19| 783.03
#2010-05-20| 755.01
#2010-05-21| 773.33
#2010-05-24| 770.56
#2010-05-25| 741.32
#2010-05-26| 775.53
#2010-05-27| 802.30
#2010-05-28| 799.79
#2010-05-31| .
#2010-06-01| 801.85
#2010-06-02| 793.84
#2010-06-03| 800.31
#2010-06-04| 775.23
#2010-06-07| 760.27
#2010-06-08| 760.02
#2010-06-09| 785.37
#2010-06-10| 805.33
#2010-06-11| 801.08
#2010-06-14| 830.26
#2010-06-15| 835.34
#2010-06-16| 837.95
#2010-06-17| 839.01
#2010-06-18| 842.14
#2010-06-21| 865.17
#2010-06-22| 852.39
#2010-06-23| 840.78
#2010-06-24| 829.78
#2010-06-25| 818.28
#2010-06-28| 835.31
#2010-06-29| 790.53
#2010-06-30| 783.62
#2010-07-01| 770.50
#2010-07-02| 782.27
#2010-07-05| .
#2010-07-06| 802.74
#2010-07-07| 802.92
#2010-07-08| 814.05
#2010-07-09| 823.74
#2010-07-12| 817.66
#2010-07-13| 837.25
#2010-07-14| 838.37
#2010-07-15| 835.18
#2010-07-16| 826.97
#2010-07-19| 821.81
#2010-07-20| 826.60
#2010-07-21| 839.68
#2010-07-22| 861.29
#2010-07-23| 867.10
#2010-07-26| 875.22
#2010-07-27| 875.31
#2010-07-28| 874.20
#2010-07-29| 873.36
#2010-07-30| 869.05
#2010-08-02| 911.17
#2010-08-03| 910.42
#2010-08-04| 908.86
#2010-08-05| 912.78
#2010-08-06| 916.60
#2010-08-09| 921.52
#2010-08-10| 896.61
#2010-08-11| 865.71
#2010-08-12| 863.59
#2010-08-13| 858.24
#2010-08-16| 867.33
#2010-08-17| 883.45
#2010-08-18| 876.89
#2010-08-19| 863.19
#2010-08-20| 844.44
#2010-08-23| 845.38
#2010-08-24| 827.28
#2010-08-25| 812.74
#2010-08-26| 832.95
#2010-08-27| 834.57
#2010-08-30| 833.89
#2010-08-31| 839.80
#2010-09-01| 875.47
#2010-09-02| 877.39
#2010-09-03| 887.35
#2010-09-06| .
#2010-09-07| 873.80
#2010-09-08| 888.49
#2010-09-09| 897.69
#2010-09-10| 898.02
#2010-09-13| 919.01
#2010-09-14| 928.22
#2010-09-15| 926.96
#2010-09-16| 926.76
#2010-09-17| 924.53
#2010-09-20| 937.46
#2010-09-21| 933.34
#2010-09-22| 949.79
#2010-09-23| 946.54
#2010-09-24| 965.07
#2010-09-27| 963.02
#2010-09-28| 970.75
#2010-09-29| 968.85
#2010-09-30| 965.22
#2010-10-01| 977.18
#2010-10-04| 965.19
#2010-10-05| 994.16
#2010-10-06|1015.25
#2010-10-07|1008.30
#2010-10-08|1021.56
#2010-10-11|1020.29
#2010-10-12|1010.47
#2010-10-13|1043.94
#2010-10-14|1059.51
#2010-10-15|1054.19
#2010-10-18|1047.22
#2010-10-19|1017.07
#2010-10-20|1041.28
#2010-10-21|1051.26
#2010-10-22|1041.05
#2010-10-25|1059.39
#2010-10-26|1047.60
#2010-10-27|1025.63
#2010-10-28|1036.75
#2010-10-29|1034.22
#2010-11-01|1041.68
#2010-11-02|1058.88
#2010-11-03|1057.04
#2010-11-04|1106.01
#2010-11-05|1110.34
#2010-11-08|1099.90
#2010-11-09|1119.58
#2010-11-10|1089.39
#2010-11-11|1096.36
#2010-11-12|1082.55
#2010-11-15|1085.03
#2010-11-16|1042.59
#2010-11-17|1047.93
#2010-11-18|1072.39
#2010-11-19|1071.50
#2010-11-22|1062.86
#2010-11-23|1035.78
#2010-11-24|1051.66
#2010-11-25| .
#2010-11-26|1041.09
#2010-11-29|1012.50
#2010-11-30|1014.80
#2010-12-01|1044.46
#2010-12-02|1074.27
#2010-12-03|1092.41
#2010-12-06|1098.93
#2010-12-07|1116.33
#2010-12-08|1098.78
#2010-12-09|1094.30
#2010-12-10|1099.79
#2010-12-13|1119.90
#2010-12-14|1118.35
#2010-12-15|1116.69
#2010-12-16|1108.37
#2010-12-17|1103.62
#2010-12-20|1106.77
#2010-12-21|1126.84
#2010-12-22|1126.83
#2010-12-23|1123.01
#2010-12-24| .
#2010-12-27|1123.74
#2010-12-28|1124.05
#2010-12-29|1136.82
#2010-12-30|1136.86
#2010-12-31|1142.23
#2011-01-03|1140.93
#2011-01-04|1136.80
#2011-01-05|1115.90
#2011-01-06|1110.04
#2011-01-07|1103.99
#2011-01-10|1090.13
#2011-01-11|1106.04
#2011-01-12|1137.38
#2011-01-13|1144.28
#2011-01-14|1132.95
#2011-01-17| .
#2011-01-18|1144.28
#2011-01-19|1131.54
#2011-01-20|1094.94
#2011-01-21|1112.70
#2011-01-24|1119.79
#2011-01-25|1108.28
#2011-01-26|1129.25
#2011-01-27|1131.64
#2011-01-28|1103.90
#2011-01-31|1110.50
#2011-02-01|1138.89
#2011-02-02|1154.24
#2011-02-03|1140.04
#2011-02-04|1140.27
#2011-02-07|1153.99
#2011-02-08|1162.95
#2011-02-09|1155.89
#2011-02-10|1142.89
#2011-02-11|1149.24
#2011-02-14|1157.99
#2011-02-15|1156.90
#2011-02-16|1150.38
#2011-02-17|1152.94
#2011-02-18|1154.32
#2011-02-21| .
#2011-02-22|1140.77
#2011-02-23|1121.61
#2011-02-24|1118.60
#2011-02-25|1132.85
#2011-02-28|1155.66
#2011-03-01|1154.28
#2011-03-02|1158.80
#2011-03-03|1175.60
#2011-03-04|1172.25
#2011-03-07|1166.66
#2011-03-08|1148.85
#2011-03-09|1143.91
#2011-03-10|1106.62
#2011-03-11|1103.45
#2011-03-14|1106.39
#2011-03-15|1076.52
#2011-03-16|1062.55
#2011-03-17|1091.35
#2011-03-18|1105.55
#2011-03-21|1123.69
#2011-03-22|1121.66
#2011-03-23|1128.19
#2011-03-24|1151.95
#2011-03-25|1150.46
#2011-03-28|1145.28
#2011-03-29|1154.10
#2011-03-30|1167.65
#2011-03-31|1173.48
#2011-04-01|1190.53
#2011-04-04|1207.54
#2011-04-05|1205.76
#2011-04-06|1222.60
#2011-04-07|1209.29
#2011-04-08|1235.12
#2011-04-11|1238.49
#2011-04-12|1205.65
#2011-04-13|1212.07
#2011-04-14|1203.27
#2011-04-15|1202.58
#2011-04-18|1161.56
#2011-04-19|1178.31
#2011-04-20|1225.94
#2011-04-21|1244.37
#2011-04-22| .
#2011-04-25|1240.65
#2011-04-26|1245.89
#2011-04-27|1242.92
#2011-04-28|1261.62
#2011-04-29|1271.94
#2011-05-02|1277.47
#2011-05-03|1254.08
#2011-05-04|1225.06
#2011-05-05|1198.94
#2011-05-06|1216.03
#2011-05-09|1194.28
#2011-05-10|1217.51
#2011-05-11|1200.03
#2011-05-12|1173.78
#2011-05-13|1170.66
#2011-05-16|1180.21
#2011-05-17|1155.17
#2011-05-18|1171.51
#2011-05-19|1175.06
#2011-05-20|1163.93
#2011-05-23|1132.30
#2011-05-24|1152.40
#2011-05-25|1154.34
#2011-05-26|1156.97
#2011-05-27|1184.07
#2011-05-30| .
#2011-05-31|1209.41
#2011-06-01|1203.62
#2011-06-02|1180.23
#2011-06-03|1182.22
#2011-06-06|1186.45
#2011-06-07|1195.49
#2011-06-08|1174.50
#2011-06-09|1186.17
#2011-06-10|1158.38
#2011-06-13|1160.99
#2011-06-14|1177.16
#2011-06-15|1151.50
#2011-06-16|1133.56
#2011-06-17|1142.01
#2011-06-20|1136.95
#2011-06-21|1164.48
#2011-06-22|1170.47
#2011-06-23|1123.50
#2011-06-24|1131.34
#2011-06-27|1134.79
#2011-06-28|1154.26
#2011-06-29|1181.11
#2011-06-30|1200.66
#2011-07-01|1205.50
#2011-07-04| .
#2011-07-05|1209.57
#2011-07-06|1202.68
#2011-07-07|1222.83
#2011-07-08|1203.85
#2011-07-11|1168.81
#2011-07-12|1160.33
#2011-07-13|1189.52
#2011-07-14|1179.25
#2011-07-15|1174.09
#2011-07-18|1150.76
#2011-07-19|1170.95
#2011-07-20|1175.79
#2011-07-21|1192.77
#2011-07-22|1196.56
#2011-07-25|1198.64
#2011-07-26|1204.94
#2011-07-27|1187.92
#2011-07-28|1167.56
#2011-07-29|1165.99
#2011-08-01|1141.78
#2011-08-02|1116.64
#2011-08-03|1092.82
#2011-08-04|1034.16
#2011-08-05|1008.29
#2011-08-08| 953.48
#2011-08-09| 968.18
#2011-08-10| 942.98
#2011-08-11| 978.70
#2011-08-12|1002.44
#2011-08-15|1024.98
#2011-08-16|1017.59
#2011-08-17|1024.55
#2011-08-18| 960.60
#2011-08-19| 949.56
#2011-08-22| 948.14
#2011-08-23| 952.42
#2011-08-24| 970.80
#2011-08-25| 956.66
#2011-08-26| 957.28
#2011-08-29| 984.64
#2011-08-30| 995.14
#2011-08-31|1027.54
#2011-09-01|1012.84
#2011-09-02| 985.72
#2011-09-05| .
#2011-09-06| 931.16
#2011-09-07| 963.01
#2011-09-08| 971.08
#2011-09-09| 927.50
#2011-09-12| 903.43
#2011-09-13| 912.94
#2011-09-14| 921.89
#2011-09-15| 947.98
#2011-09-16| 946.88
#2011-09-19| 907.86
#2011-09-20| 929.04
#2011-09-21| 903.21
#2011-09-22| 830.91
#2011-09-23| 827.38
#2011-09-26| 830.85
#2011-09-27| 885.98
#2011-09-28| 865.59
#2011-09-29| 860.24
#2011-09-30| 832.55
#2011-10-03| 810.32
#2011-10-04| 781.08
#2011-10-05| 815.15
#2011-10-06| 854.60
#2011-10-07| 867.15
#2011-10-10| 898.19
#2011-10-11| 896.70
#2011-10-12| 927.49
#2011-10-13| 908.02
#2011-10-14| 928.33
#2011-10-17| 911.23
#2011-10-18| 899.44
#2011-10-19| 904.18
#2011-10-20| 875.69
#2011-10-21| 916.17
#2011-10-24| 946.40
#2011-10-25| 941.44
#2011-10-26| 933.95
#2011-10-27|1004.99
#2011-10-28|1014.17
#2011-10-31| 965.80
#2011-11-01| 912.42
#2011-11-02| 940.19
#2011-11-03| 959.98
#2011-11-04| 951.44
#2011-11-07| 951.25
#2011-11-08| 963.91
#2011-11-09| 931.72
#2011-11-10| 924.93
#2011-11-11| 954.86
#2011-11-14| 936.48
#2011-11-15| 925.81
#2011-11-16| 923.00
#2011-11-17| 905.51
#2011-11-18| 889.85
#2011-11-21| 845.63
#2011-11-22| 844.34
#2011-11-23| 826.79
#2011-11-24| .
#2011-11-25| 829.81
#2011-11-28| 867.35
#2011-11-29| 871.64
#2011-11-30| 927.21
#2011-12-01| 915.67
#2011-12-02| 923.76
#2011-12-05| 935.30
#2011-12-06| 921.56
#2011-12-07| 919.35
#2011-12-08| 895.35
#2011-12-09| 904.85
#2011-12-12| 868.74
#2011-12-13| 867.05
#2011-12-14| 835.43
#2011-12-15| 844.24
#2011-12-16| 851.54
#2011-12-19| 843.69
#2011-12-20| 872.81
#2011-12-21| 867.25
#2011-12-22| 878.16
#2011-12-23| 881.87
#2011-12-26| .
#2011-12-27| 885.77
#2011-12-28| 866.34
#2011-12-29| 871.49
#2011-12-30| 884.06
#2012-01-02| .
#2012-01-03| 928.75
#2012-01-04| 919.18
#2012-01-05| 906.01
#2012-01-06| 902.05
#2012-01-09| 898.52
#2012-01-10| 928.46
#2012-01-11| 921.90
#2012-01-12| 936.09
#2012-01-13| 925.71
#2012-01-16| .
#2012-01-17| 953.26
#2012-01-18| 962.15
#2012-01-19| 973.90
#2012-01-20| 968.91
#2012-01-23| 984.79
#2012-01-24| 974.79
#2012-01-25| 969.21
#2012-01-26|1008.91
#2012-01-27| 998.57
#2012-01-30| 983.95
#2012-01-31| 985.62
#2012-02-01|1017.44
#2012-02-02|1030.16
#2012-02-03|1040.19
#2012-02-06|1033.66
#2012-02-07|1033.26
#2012-02-08|1031.73
#2012-02-09|1037.91
#2012-02-10|1010.52
#2012-02-13|1023.47
#2012-02-14|1009.46
#2012-02-15|1006.72
#2012-02-16|1001.80
#2012-02-17|1015.92
#2012-02-20| .
#2012-02-21|1036.70
#2012-02-22|1027.15
#2012-02-23|1033.17
#2012-02-24|1046.52
#2012-02-27|1041.34
#2012-02-28|1049.79
#2012-02-29|1041.82
#2012-03-01|1045.75
#2012-03-02|1032.46
#2012-03-05|1013.11
#2012-03-06| 972.35
#2012-03-07| 979.72
#2012-03-08|1008.77
#2012-03-09|1007.97
#2012-03-12|1004.71
#2012-03-13|1020.60
#2012-03-14|1006.59
#2012-03-15|1015.93
#2012-03-16|1026.98
#2012-03-19|1030.36
#2012-03-20|1008.08
#2012-03-21|1006.27
#2012-03-22| 985.78
#2012-03-23| 995.34
#2012-03-26|1009.75
#2012-03-27|1009.72
#2012-03-28| 985.68
#2012-03-29| 979.32
#2012-03-30| 995.61
#2012-04-02|1013.65
#2012-04-03|1008.18
#2012-04-04| 964.65
#2012-04-05| 970.20
#2012-04-06| .
#2012-04-09| 969.45
#2012-04-10| 941.54
#2012-04-11| 954.56
#2012-04-12| 978.82
#2012-04-13| 958.93
#2012-04-16| 960.66
#2012-04-17| 986.76
#2012-04-18| 982.79
#2012-04-19| 982.35
#2012-04-20| 995.07
#2012-04-23| 957.55
#2012-04-24| 969.75
#2012-04-25| 988.74
#2012-04-26| 995.58
#2012-04-27|1009.81
#2012-04-30| 999.41
#2012-05-01|1006.06
#2012-05-02| 994.87
#2012-05-03| 989.49
#2012-05-04| 958.34
#2012-05-07| 956.38
#2012-05-08| 929.48
#2012-05-09| 929.68
#2012-05-10| 938.10
#2012-05-11| 936.74
#2012-05-14| 906.85
#2012-05-15| 891.42
#2012-05-16| 886.49
#2012-05-17| 872.95
#2012-05-18| 864.81
#2012-05-21| 876.74
#2012-05-22| 895.08
#2012-05-23| 856.72
#2012-05-24| 866.16
#2012-05-25| 857.24
#2012-05-28| .
#2012-05-29| 883.14
#2012-05-30| 852.63
#2012-05-31| 845.37
#2012-06-01| 828.28
#2012-06-04| 829.88
#2012-06-05| 830.12
#2012-06-06| 861.19
#2012-06-07| 880.92
#2012-06-08| 861.17
#2012-06-11| 865.05
#2012-06-12| 868.46
#2012-06-13| 871.39
#2012-06-14| 866.38
#2012-06-15| 881.73
#2012-06-18| 883.59
#2012-06-19| 905.45
#2012-06-20| 910.02
#2012-06-21| 888.25
#2012-06-22| 863.42
#2012-06-25| 845.33
#2012-06-26| 850.02
#2012-06-27| 852.04
#2012-06-28| 842.96
#2012-06-29| 888.53
#2012-07-02| 890.78
#2012-07-03| 908.63
#2012-07-04| .
#2012-07-05| 896.19
#2012-07-06| 879.02
#2012-07-09| 869.05
#2012-07-10| 871.69
#2012-07-11| 869.26
#2012-07-12| 851.54
#2012-07-13| 874.65
#2012-07-16| 873.08
#2012-07-17| 869.41
#2012-07-18| 882.63
#2012-07-19| 896.11
#2012-07-20| 878.11
#2012-07-23| 847.32
#2012-07-24| 843.78
#2012-07-25| 846.92
#2012-07-26| 878.56
#2012-07-27| 897.28
#2012-07-30| 903.01
#2012-07-31| 900.22
#2012-08-01| 902.26
#2012-08-02| 876.19
#2012-08-03| 911.38
#2012-08-06| 922.32
#2012-08-07| 933.60
#2012-08-08| 935.61
#2012-08-09| 937.82
#2012-08-10| 937.35
#2012-08-13| 932.30
#2012-08-14| 935.66
#2012-08-15| 925.31
#2012-08-16| 936.23
#2012-08-17| 933.61
#2012-08-20| 929.89
#2012-08-21| 951.14
#2012-08-22| 935.23
#2012-08-23| 941.81
#2012-08-24| 933.97
#2012-08-27| 937.13
#2012-08-28| 932.55
#2012-08-29| 924.52
#2012-08-30| 904.01
#2012-08-31| 916.70
#2012-09-03| .
#2012-09-04| 911.95
#2012-09-05| 916.19
#2012-09-06| 949.62
#2012-09-07| 977.65
#2012-09-10| 979.99
#2012-09-11| 985.85
#2012-09-12| 985.62
#2012-09-13| 983.97
#2012-09-14|1037.87
#2012-09-17|1033.53
#2012-09-18|1022.92
#2012-09-19|1026.80
#2012-09-20|1012.76
#2012-09-21|1016.27
#2012-09-24|1002.67
#2012-09-25|1007.06
#2012-09-26| 977.64
#2012-09-27| 988.46
#2012-09-28| 982.56
#2012-10-01|1002.99
#2012-10-02| 994.88
#2012-10-03| 986.42
#2012-10-04| 986.19
#2012-10-05|1002.03
#2012-10-08| 984.61
#2012-10-09| 980.84
#2012-10-10| 974.58
#2012-10-11| 989.01
#2012-10-12| 981.24
#2012-10-15| 975.58
#2012-10-16| 997.05
#2012-10-17|1018.71
#2012-10-18|1019.79
#2012-10-19|1005.47
#2012-10-22|1003.25
#2012-10-23| 971.33
#2012-10-24| 979.40
#2012-10-25| 981.79
#2012-10-26| 983.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.66
#2012-11-01| 997.28
#2012-11-02| 994.42
#2012-11-05| 983.29
#2012-11-06| 991.23
#2012-11-07| 973.71
#2012-11-08| 968.31
#2012-11-09| 964.58
#2012-11-12| 961.18
#2012-11-13| 960.54
#2012-11-14| 947.02
#2012-11-15| 940.79
#2012-11-16| 927.61
#2012-11-19| 957.93
#2012-11-20| 963.10
#2012-11-21| 960.27
#2012-11-22| .
#2012-11-23| 985.69
#2012-11-26| 984.65
#2012-11-27| 984.02
#2012-11-28| 979.76
#2012-11-29|1000.71
#2012-11-30|1000.00
#2012-12-03|1013.01
#2012-12-04|1011.84
#2012-12-05|1020.82
#2012-12-06|1035.64
#2012-12-07|1033.02
#2012-12-10|1032.95
#2012-12-11|1043.40
#2012-12-12|1056.81
#2012-12-13|1062.01
#2012-12-14|1067.02
#2012-12-17|1071.54
#2012-12-18|1084.75
#2012-12-19|1089.07
#2012-12-20|1086.78
#2012-12-21|1075.51
#2012-12-24|1075.79
#2012-12-25|1075.90
#2012-12-26|1077.72
#2012-12-27|1084.23
#2012-12-28|1079.16
#2012-12-31|1078.63
#2013-01-01|1078.96
#2013-01-02|1110.57
#2013-01-03|1099.67
#2013-01-04|1090.33
#2013-01-07|1086.14
#2013-01-08|1079.43
#2013-01-09|1082.09
#2013-01-10|1089.20
#2013-01-11|1089.63
#2013-01-14|1089.66
#2013-01-15|1085.03
#2013-01-16|1079.51
#2013-01-17|1085.89
#2013-01-18|1080.33
#2013-01-21|1090.16
#2013-01-22|1086.26
#2013-01-23|1086.39
#2013-01-24|1095.55
#2013-01-25|1105.08
#2013-01-28|1095.90
#2013-01-29|1102.48
#2013-01-30|1099.26
#2013-01-31|1097.47
#2013-02-01|1120.77
#2013-02-04|1094.60
#2013-02-05|1093.73
#2013-02-06|1088.95
#2013-02-07|1081.57
#2013-02-08|1088.46
#2013-02-11|1081.32
#2013-02-12|1084.50
#2013-02-13|1096.39
#2013-02-14|1084.11
#2013-02-15|1079.79
#2013-02-18|1073.13
#2013-02-19|1086.34
#2013-02-20|1074.10
#2013-02-21|1042.37
#2013-02-22|1048.52
#2013-02-25|1057.23
#2013-02-26|1036.75
#2013-02-27|1046.42
#2013-02-28|1050.10
#2013-03-01|1029.49
#2013-03-04|1021.05
#2013-03-05|1046.06
#2013-03-06|1041.98
#2013-03-07|1047.30
#2013-03-08|1042.09
#2013-03-11|1045.67
#2013-03-12|1047.58
#2013-03-13|1039.31
#2013-03-14|1047.68
#2013-03-15|1053.18
#2013-03-18|1039.43
#2013-03-19|1019.83
#2013-03-20|1026.41
#2013-03-21|1015.06
#2013-03-22|1012.78
#2013-03-25|1000.47
#2013-03-26|1003.33
#2013-03-27| 992.58
#2013-03-28| 997.55
#2013-03-29| 997.66
#2013-04-01| 998.52
#2013-04-02|1000.64
#2013-04-03| 990.21
#2013-04-04| 983.61
#2013-04-05| 978.46
#2013-04-08| 980.22
#2013-04-09| 994.98
#2013-04-10|1008.37
#2013-04-11|1011.05
#2013-04-12| 993.20
#2013-04-15| 970.13
#2013-04-16| 973.25
#2013-04-17| 943.39
#2013-04-18| 948.11
#2013-04-19| 954.54
#2013-04-22| 950.89
#2013-04-23| 961.04
#2013-04-24| 974.24
#2013-04-25| 991.30
#2013-04-26| 990.78
#2013-04-29|1000.16
#2013-04-30| 999.99
#2013-05-01| 998.90
#2013-05-02| 995.11
#2013-05-03|1017.55
#2013-05-06|1014.57
#2013-05-07|1023.35
#2013-05-08|1036.28
#2013-05-09|1032.76
#2013-05-10|1017.97
#2013-05-13|1015.78
#2013-05-14|1012.50
#2013-05-15|1001.51
#2013-05-16|1005.44
#2013-05-17|1001.63
#2013-05-20|1001.39
#2013-05-21|1012.63
#2013-05-22|1018.21
#2013-05-23| 997.54
#2013-05-24| 997.92
#2013-05-27|1001.09
#2013-05-28|1004.01
#2013-05-29|1001.16
#2013-05-30|1014.41
#2013-05-31|1000.36
#2013-06-03|1004.30
#2013-06-04|1003.98
#2013-06-05| 988.14
#2013-06-06| 983.92
#2013-06-07| 998.86
#2013-06-10| 994.10
#2013-06-11| 983.55
#2013-06-12| 985.39
#2013-06-13| 985.04
#2013-06-14| 995.63
#2013-06-17| 999.74
#2013-06-18|1001.91
#2013-06-19| 999.03
#2013-06-20| 946.37
#2013-06-21| 932.66
#2013-06-24| 909.06
#2013-06-25| 919.86
#2013-06-26| 920.01
#2013-06-27| 922.46
#2013-06-28| 921.04
#2013-07-01| 932.51
#2013-07-02| 929.16
#2013-07-03| 915.89
#2013-07-04| 930.99
#2013-07-05| 899.41
#2013-07-08| 915.22
#2013-07-09| 924.46
#2013-07-10| 926.33
#2013-07-11| 959.92
#2013-07-12| 958.02
#2013-07-15| 959.04
#2013-07-16| 964.22
#2013-07-17| 971.64
#2013-07-18| 975.24
#2013-07-19| 976.18
#2013-07-22| 981.60
#2013-07-23| 989.19
#2013-07-24| 989.03
#2013-07-25| 972.78
#2013-07-26| 972.70
#2013-07-29| 976.86
#2013-07-30| 974.86
#2013-07-31| 973.44
#2013-08-01| 987.38
#2013-08-02| 992.14
#2013-08-05| 989.43
#2013-08-06| 979.10
#2013-08-07| 974.86
#2013-08-08| 992.09
#2013-08-09|1007.71
#2013-08-12|1013.15
#2013-08-13|1022.74
#2013-08-14|1027.22
#2013-08-15|1016.46
#2013-08-16|1030.74
#2013-08-19|1025.19
#2013-08-20|1022.28
#2013-08-21|1015.20
#2013-08-22|1026.27
#2013-08-23|1036.46
#2013-08-26|1035.04
#2013-08-27|1017.72
#2013-08-28|1004.22
#2013-08-29| 996.18
#2013-08-30| 985.92
#2013-09-02|1007.79
#2013-09-03|1005.53
#2013-09-04|1013.58
#2013-09-05|1008.70
#2013-09-06|1015.29
#2013-09-09|1024.06
#2013-09-10|1045.92
#2013-09-11|1050.45
#2013-09-12|1047.76
#2013-09-13|1040.97
#2013-09-16|1060.59
#2013-09-17|1053.77
#2013-09-18|1055.21
#2013-09-19|1081.47
#2013-09-20|1069.52
#2013-09-23|1065.97
#2013-09-24|1062.20
#2013-09-25|1066.97
#2013-09-26|1065.84
#2013-09-27|1061.20
#2013-09-30|1053.52
#2013-10-01|1051.43
#2013-10-02|1052.97
#2013-10-03|1047.05
#2013-10-04|1044.32
#2013-10-07|1037.57
#2013-10-08|1032.12
#2013-10-09|1016.96
#2013-10-10|1034.17
#2013-10-11|1044.57
#2013-10-14|1047.99
#2013-10-15|1057.67
#2013-10-16|1059.33
#2013-10-17|1071.85
#2013-10-18|1081.75
#2013-10-21|1084.64
#2013-10-22|1101.11
#2013-10-23|1096.87
#2013-10-24|1099.22
#2013-10-25|1102.48
#2013-10-28|1102.48
#2013-10-29|1100.21
#2013-10-30|1102.61
#2013-10-31|1085.45
#2013-11-01|1070.96
#2013-11-04|1086.71
#2013-11-05|1091.56
#2013-11-06|1098.04
#2013-11-07|1087.55
#2013-11-08|1081.80
#2013-11-11|1084.66
#2013-11-12|1078.11
#2013-11-13|1066.25
#2013-11-14|1081.70
#2013-11-15|1087.83
#2013-11-18|1093.79
#2013-11-19|1087.88
#2013-11-20|1087.05
#2013-11-21|1078.65
#2013-11-22|1077.35
#2013-11-25|1077.80
#2013-11-26|1071.64
#2013-11-27|1079.39
#2013-11-28|1092.85
#2013-11-29|1096.51
#2013-12-02|1086.61
#2013-12-03|1070.90
#2013-12-04|1063.71
#2013-12-05|1066.74
#2013-12-06|1076.27
#2013-12-09|1080.16
#2013-12-10|1076.55
#2013-12-11|1068.93
#2013-12-12|1054.53
#2013-12-13|1054.19
#2013-12-16|1067.90
#2013-12-17|1062.79
#2013-12-18|1073.10
#2013-12-19|1076.13
#2013-12-20|1080.72
#2013-12-23|1092.98
#2013-12-24|1092.53
#2013-12-25|1092.40
#2013-12-26|1094.22
#2013-12-27|1117.22
#2013-12-30|1120.52
#2013-12-31|1119.35
#2014-01-01|1119.47
#2014-01-02|1100.03
#2014-01-03|1102.38
#2014-01-06|1092.88
#2014-01-07|1092.18
#2014-01-08|1089.39
#2014-01-09|1072.17
#2014-01-10|1085.26
#2014-01-13|1087.27
#2014-01-14|1089.13
#2014-01-15|1096.82
#2014-01-16|1109.42
#2014-01-17|1117.73
#2014-01-20|1118.89
#2014-01-21|1111.68
#2014-01-22|1116.37
#2014-01-23|1116.08
#2014-01-24|1086.34
#2014-01-27|1076.33
#2014-01-28|1086.73
#2014-01-29|1086.45
#2014-01-30|1081.62
#2014-01-31|1072.47
#2014-02-03|1060.75
#2014-02-04|1055.02
#2014-02-05|1057.57
#2014-02-06|1077.72
#2014-02-07|1089.37
#2014-02-10|1094.21
#2014-02-11|1120.31
#2014-02-12|1125.39
#2014-02-13|1131.39
#2014-02-14|1146.11
#2014-02-17|1152.47
#2014-02-18|1155.71
#2014-02-19|1160.54
#2014-02-20|1147.89
#2014-02-21|1152.15
#2014-02-24|1151.17
#2014-02-25|1144.69
#2014-02-26|1134.30
#2014-02-27|1134.73
#2014-02-28|1151.93
#2014-03-03|1120.28
#2014-03-04|1139.53
#2014-03-05|1138.09
#2014-03-06|1150.65
#2014-03-07|1128.36
#2014-03-10|1115.75
#2014-03-11|1112.90
#2014-03-12|1104.83
#2014-03-13|1089.64
#2014-03-14|1089.60
#2014-03-17|1105.33
#2014-03-18|1106.76
#2014-03-19|1100.72
#2014-03-20|1091.68
#2014-03-21|1102.32
#2014-03-24|1088.90
#2014-03-25|1109.20
#2014-03-26|1117.27
#2014-03-27|1113.92
#2014-03-28|1126.02
#2014-03-31|1130.78
#2014-04-01|1134.06
#2014-04-02|1136.86
#2014-04-03|1129.64
#2014-04-04|1140.50
#2014-04-07|1129.10
#2014-04-08|1139.52
#2014-04-09|1137.94
#2014-04-10|1140.84
#2014-04-11|1124.20
#2014-04-14|1129.27
#2014-04-15|1110.39
#2014-04-16|1122.16
#2014-04-17|1128.78
#2014-04-18|1127.34
#2014-04-21|1127.00
#2014-04-22|1141.92
#2014-04-23|1142.15
#2014-04-24|1147.32
#2014-04-25|1140.93
#2014-04-28|1142.03
#2014-04-29|1153.40
#2014-04-30|1163.24
#2014-05-01|1161.04
#2014-05-02|1166.19
#2014-05-05|1164.83
#2014-05-06|1164.28
#2014-05-07|1170.73
#2014-05-08|1176.30
#2014-05-09|1165.04
#2014-05-12|1185.44
#2014-05-13|1184.54
#2014-05-14|1188.92
#2014-05-15|1182.83
#2014-05-16|1174.03
#2014-05-19|1176.55
#2014-05-20|1170.10
#2014-05-21|1171.11
#2014-05-22|1175.60
#2014-05-23|1179.81
#2014-05-26|1187.54
#2014-05-27|1183.84
#2014-05-28|1175.31
#2014-05-29|1178.64
#2014-05-30|1168.74
#2014-06-02|1173.41
#2014-06-03|1168.63
#2014-06-04|1171.90
#2014-06-05|1173.14
#2014-06-06|1182.75
#2014-06-09|1183.45
#2014-06-10|1177.15
#2014-06-11|1173.04
#2014-06-12|1167.62
#2014-06-13|1160.70
#2014-06-16|1162.49
#2014-06-17|1165.97
#2014-06-18|1172.19
#2014-06-19|1184.53
#2014-06-20|1182.82
#2014-06-23|1183.39
#2014-06-24|1184.65
#2014-06-25|1174.36
#2014-06-26|1169.60
#2014-06-27|1171.30
#2014-06-30|1177.73
#2014-07-01|1194.87
#2014-07-02|1197.96
#2014-07-03|1211.40
#2014-07-04|1209.10
#2014-07-07|1199.34
#2014-07-08|1189.39
#2014-07-09|1196.10
#2014-07-10|1174.71
#2014-07-11|1174.54
#2014-07-14|1189.33
#2014-07-15|1181.53
#2014-07-16|1199.11
#2014-07-17|1183.28
#2014-07-18|1181.72
#2014-07-21|1177.79
#2014-07-22|1190.69
#2014-07-23|1195.16
#2014-07-24|1198.24
#2014-07-25|1186.93
#2014-07-28|1187.09
#2014-07-29|1190.36
#2014-07-30|1179.55
#2014-07-31|1158.00
#2014-08-01|1139.44
#2014-08-04|1134.89
#2014-08-05|1135.46
#2014-08-06|1135.30
#2014-08-07|1124.72
#2014-08-08|1127.26
#2014-08-11|1149.47
#2014-08-12|1141.37
#2014-08-13|1144.79
#2014-08-14|1143.01
#2014-08-15|1134.55
#2014-08-18|1148.79
#2014-08-19|1144.34
#2014-08-20|1144.29
#2014-08-21|1146.43
#2014-08-22|1135.45
#2014-08-25|1145.42
#2014-08-26|1154.41
#2014-08-27|1154.43
#2014-08-28|1135.06
#2014-08-29|1138.68
#2014-09-01|1136.17
#2014-09-02|1136.82
#2014-09-03|1147.79
#2014-09-04|1142.88
#2014-09-05|1134.66
#2014-09-08|1129.20
#2014-09-09|1120.49
#2014-09-10|1116.71
#2014-09-11|1116.65
#2014-09-12|1114.56
#2014-09-15|1115.07
#2014-09-16|1109.83
#2014-09-17|1116.92
#2014-09-18|1128.80
#2014-09-19|1119.48
#2014-09-22|1101.60
#2014-09-23|1096.19
#2014-09-24|1102.45
#2014-09-25|1077.40
#2014-09-26|1070.64
#2014-09-29|1062.71
#2014-09-30|1065.92
#2014-10-01|1048.21
#2014-10-02|1030.75
#2014-10-03|1018.87
#2014-10-06|1033.53
#2014-10-07|1026.98
#2014-10-08|1015.99
#2014-10-09|1024.40
#2014-10-10| 993.45
#2014-10-13|1009.08
#2014-10-14|1013.75
#2014-10-15| 991.21
#2014-10-16| 999.91
#2014-10-17|1021.32
#2014-10-20|1010.83
#2014-10-21|1029.17
#2014-10-22|1024.07
#2014-10-23|1027.47
#2014-10-24|1016.87
#2014-10-27|1010.50
#2014-10-28|1031.22
#2014-10-29|1032.81
#2014-10-30|1021.99
#2014-10-31|1027.14
#2014-11-03|1020.79
#2014-11-04|1019.64
#2014-11-05|1025.21
#2014-11-06|1025.30
#2014-11-07|1025.04
#2014-11-10|1030.76
#2014-11-11|1028.68
#2014-11-12|1027.63
#2014-11-13|1029.44
#2014-11-14|1026.04
#2014-11-17|1031.67
#2014-11-18|1044.93
#2014-11-19|1040.58
#2014-11-20|1033.93
#2014-11-21|1059.63
#2014-11-24|1055.80
#2014-11-25|1058.39
#2014-11-26|1066.29
#2014-11-27|1061.86
#2014-11-28|1048.20
#2014-12-01|1044.54
#2014-12-02|1040.58
#2014-12-03|1044.29
#2014-12-04|1038.67
#2014-12-05|1037.31
#2014-12-08|1026.69
#2014-12-09|1018.46
#2014-12-10|1014.45
#2014-12-11|1003.11
#2014-12-12| 982.16
#2014-12-15| 953.20
#2014-12-16| 980.31
#2014-12-17| 979.51
#2014-12-18| 993.10
#2014-12-19| 999.47
#2014-12-22|1003.07
#2014-12-23|1003.80
#2014-12-24|1003.10
#2014-12-25|1002.81
#2014-12-26|1002.13
#2014-12-29|1007.57
#2014-12-30|1000.00
#2014-12-31| 997.27
#2015-01-01| 997.36
#2015-01-02| 985.93
#2015-01-05| 951.75
#2015-01-06| 955.30
#2015-01-07| 950.03
#2015-01-08| 981.50
#2015-01-09| 972.84
#2015-01-12| 973.24
#2015-01-13| 980.96
#2015-01-14| 955.61
#2015-01-15| 962.31
#2015-01-16| 972.06
#2015-01-19| 981.36
#2015-01-20| 986.87
#2015-01-21| 993.62
#2015-01-22| 997.09
#2015-01-23| 990.71
#2015-01-26| 998.50
#2015-01-27|1002.52
#2015-01-28|1006.77
#2015-01-29| 999.42
#2015-01-30| 999.99
#2015-02-02|1013.59
#2015-02-03|1035.32
#2015-02-04|1034.10
#2015-02-05|1042.00
#2015-02-06|1026.32
#2015-02-09|1026.48
#2015-02-10|1022.42
#2015-02-11|1019.48
#2015-02-12|1044.40
#2015-02-13|1064.25
#2015-02-16|1064.06
#2015-02-17|1057.91
#2015-02-18|1063.19
#2015-02-19|1062.15
#2015-02-20|1065.46
#2015-02-23|1061.66
#2015-02-24|1076.49
#2015-02-25|1077.87
#2015-02-26|1078.54
#2015-02-27|1077.03
#2015-03-02|1069.81
#2015-03-03|1060.79
#2015-03-04|1046.95
#2015-03-05|1054.33
#2015-03-06|1038.09
#2015-03-09|1041.16
#2015-03-10|1015.87
#2015-03-11|1021.25
#2015-03-12|1025.01
#2015-03-13|1010.93
#2015-03-16|1029.02
#2015-03-17|1026.00
#2015-03-18|1026.16
#2015-03-19|1029.54
#2015-03-20|1061.88
#2015-03-23|1070.41
#2015-03-24|1068.41
#2015-03-25|1068.55
#2015-03-26|1052.58
#2015-03-27|1044.67
#2015-03-30|1055.04
#2015-03-31|1035.27
#2015-04-01|1039.88
#2015-04-02|1042.89
#2015-04-03|1051.74
#2015-04-06|1056.51
#2015-04-07|1064.67
#2015-04-08|1056.39
#2015-04-09|1054.95
#2015-04-10|1062.51
#2015-04-13|1051.52
#2015-04-14|1066.67
#2015-04-15|1065.43
#2015-04-16|1058.88
#2015-04-17|1040.10
#2015-04-20|1054.46
#2015-04-21|1057.16
#2015-04-22|1052.71
#2015-04-23|1059.32
#2015-04-24|1073.98
#2015-04-27|1090.35
#2015-04-28|1087.52
#2015-04-29|1074.65
#2015-04-30|1073.72
#2015-05-01|1077.59
#2015-05-04|1086.74
#2015-05-05|1078.02
#2015-05-06|1086.25
#2015-05-07|1069.92
#2015-05-08|1103.35
#2015-05-11|1100.52
#2015-05-12|1097.47
#2015-05-13|1104.84
#2015-05-14|1114.75
#2015-05-15|1114.61
#2015-05-18|1111.66
#2015-05-19|1097.43
#2015-05-20|1099.08
#2015-05-21|1104.22
#2015-05-22|1094.67
#2015-05-25|1089.12
#2015-05-26|1067.93
#2015-05-27|1076.80
#2015-05-28|1073.27
#2015-05-29|1059.76
#2015-06-01|1051.41
#2015-06-02|1067.84
#2015-06-03|1080.32
#2015-06-04|1065.83
#2015-06-05|1040.85
#2015-06-08|1034.39
#2015-06-09|1038.21
#2015-06-10|1068.37
#2015-06-11|1064.19
#2015-06-12|1055.47
#2015-06-15|1038.52
#2015-06-16|1041.00
#2015-06-17|1036.33
#2015-06-18|1063.57
#2015-06-19|1054.31
#2015-06-22|1082.82
#2015-06-23|1073.65
#2015-06-24|1068.47
#2015-06-25|1062.64
#2015-06-26|1057.47
#2015-06-29|1032.89
#2015-06-30|1014.35
#2015-07-01|1020.09
#2015-07-02|1016.13
#2015-07-03|1012.00
#2015-07-06| 994.91
#2015-07-07| 956.93
#2015-07-08| 968.71
#2015-07-09| 987.03
#2015-07-10|1020.18
#2015-07-13|1027.53
#2015-07-14|1028.70
#2015-07-15|1029.69
#2015-07-16|1034.96
#2015-07-17|1028.74
#2015-07-20|1026.93
#2015-07-21|1025.55
#2015-07-22|1004.47
#2015-07-23|1001.49
#2015-07-24| 980.12
#2015-07-27| 971.18
#2015-07-28| 978.31
#2015-07-29| 991.19
#2015-07-30| 983.05
#2015-07-31| 996.76
#2015-08-03| 990.18
#2015-08-04| 993.38
#2015-08-05|1004.38
#2015-08-06| 998.91
#2015-08-07| 998.17
#2015-08-10|1011.04
#2015-08-11| 989.34
#2015-08-12| 976.17
#2015-08-13| 976.19
#2015-08-14| 973.65
#2015-08-17| 967.97
#2015-08-18| 963.33
#2015-08-19| 938.13
#2015-08-20| 939.35
#2015-08-21| 920.57
#2015-08-24| 884.40
#2015-08-25| 910.78
#2015-08-26| 882.79
#2015-08-27| 908.28
#2015-08-28| 915.41
#2015-08-31| 913.35
#2015-09-01| 887.30
#2015-09-02| 883.96
#2015-09-03| 901.39
#2015-09-04| 871.52
#2015-09-07| 883.12
#2015-09-08| 899.72
#2015-09-09| 909.58
#2015-09-10| 901.15
#2015-09-11| 898.41
#2015-09-14| 895.90
#2015-09-15| 899.22
#2015-09-16| 911.19
#2015-09-17| 903.70
#2015-09-18| 888.28
#2015-09-21| 881.07
#2015-09-22| 843.03
#2015-09-23| 844.75
#2015-09-24| 835.35
#2015-09-25| 845.45
#2015-09-28| 816.46
#2015-09-29| 821.16
#2015-09-30| 837.66
#2015-10-01| 835.48
#2015-10-02| 846.57
#2015-10-05| 870.61
#2015-10-06| 881.40
#2015-10-07| 895.22
#2015-10-08| 902.02
#2015-10-09| 924.78
#2015-10-12| 917.77
#2015-10-13| 905.13
#2015-10-14| 903.75
#2015-10-15| 911.30
#2015-10-16| 909.00
#2015-10-19| 900.22
#2015-10-20| 897.97
#2015-10-21| 898.66
#2015-10-22| 907.30
#2015-10-23| 919.78
#2015-10-26| 918.03
#2015-10-27| 899.62
#2015-10-28| 911.89
#2015-10-29| 901.06
#2015-10-30| 908.89
#2015-11-02| 914.28
#2015-11-03| 918.31
#2015-11-04| 913.40
#2015-11-05| 903.83
#2015-11-06| 891.69
#2015-11-09| 881.63
#2015-11-10| 874.80
#2015-11-11| 882.50
#2015-11-12| 864.66
#2015-11-13| 856.23
#2015-11-16| 857.52
#2015-11-17| 869.71
#2015-11-18| 867.36
#2015-11-19| 884.67
#2015-11-20| 882.22
#2015-11-23| 873.41
#2015-11-24| 864.13
#2015-11-25| 867.70
#2015-11-26| 879.80
#2015-11-27| 866.50
#2015-11-30| 868.78
#2015-12-01| 857.67
#2015-12-02| 846.95
#2015-12-03| 837.43
#2015-12-04| 832.99
#2015-12-07| 833.36
#2015-12-08| 810.22
#2015-12-09| 815.55
#2015-12-10| 816.30
#2015-12-11| 797.20
#2015-12-14| 784.54
#2015-12-15| 798.19
#2015-12-16| 802.24
#2015-12-17| 804.49
#2015-12-18| 797.62
#2015-12-21| 793.38
#2015-12-22| 800.10
#2015-12-23| 822.85
#2015-12-24| 832.10
#2015-12-25| 832.10
#2015-12-28| 827.27
#2015-12-29| 834.40
#2015-12-30| 825.24
#2015-12-31| 819.88
#2016-01-01| 819.88
#2016-01-04| 789.10
#2016-01-05| 787.27
#2016-01-06| 774.54
#2016-01-07| 757.16
#2016-01-08| 748.60
#2016-01-11| 737.71
#2016-01-12| 741.02
#2016-01-13| 745.93
#2016-01-14| 740.26
#2016-01-15| 721.41
#2016-01-18| 712.17
#2016-01-19| 722.38
#2016-01-20| 700.28
#2016-01-21| 718.35
#2016-01-22| 734.72
#2016-01-25| 730.57
#2016-01-26| 743.43
#2016-01-27| 743.41
#2016-01-28| 742.51
#2016-01-29| 742.64
#2016-02-01| 743.84
#2016-02-02| 727.18
#2016-02-03| 738.63
#2016-02-04| 764.81
#2016-02-05| 759.49
#2016-02-08| 744.65
#2016-02-09| 737.96
#2016-02-10| 737.23
#2016-02-11| 727.90
#2016-02-12| 747.31
#2016-02-15| 758.95
#2016-02-16| 750.62
#2016-02-17| 779.21
#2016-02-18| 779.64
#2016-02-19| 778.08
#2016-02-22| 795.44
#2016-02-23| 780.53
#2016-02-24| 755.28
#2016-02-25| 764.57
#2016-02-26| 773.73
#2016-02-29| 777.29
#2016-03-01| 790.79
#2016-03-02| 796.34
#2016-03-03| 808.60
#2016-03-04| 834.67
#2016-03-07| 842.44
#2016-03-08| 821.48
#2016-03-09| 822.51
#2016-03-10| 810.89
#2016-03-11| 833.59
#2016-03-14| 838.52
#2016-03-15| 823.14
#2016-03-16| 823.48
#2016-03-17| 856.72
#2016-03-18| 857.34
#2016-03-21| 859.05
#2016-03-22| 858.67
#2016-03-23| 849.63
#2016-03-24| 836.45
#2016-03-25| 836.46
#2016-03-28| 840.56
#2016-03-29| 834.10
#2016-03-30| 867.92
#2016-03-31| 864.08
#2016-04-01| 845.58
#2016-04-04| 851.43
#2016-04-05| 828.11
#2016-04-06| 829.99
#2016-04-07| 821.23
#2016-04-08| 838.55
#2016-04-11| 854.90
#2016-04-12| 865.04
#2016-04-13| 891.95
#2016-04-14| 892.29
#2016-04-15| 891.64
#2016-04-18| 900.82
#2016-04-19| 929.68
#2016-04-20| 939.77
#2016-04-21| 931.20
#2016-04-22| 924.69
#2016-04-25| 912.88
#2016-04-26| 909.94
#2016-04-27| 911.24
#2016-04-28| 924.56
#2016-04-29| 924.06
#2016-05-02| 929.27
#2016-05-03| 900.34
#2016-05-04| 882.94
#2016-05-05| 883.17
#2016-05-06| 886.95
#2016-05-09| 867.20
#2016-05-10| 873.53
#2016-05-11| 881.90
#2016-05-12| 864.22
#2016-05-13| 861.57
#2016-05-16| 868.70
#2016-05-17| 873.93
#2016-05-18| 869.50
#2016-05-19| 839.19
#2016-05-20| 847.64
#2016-05-23| 838.44
#2016-05-24| 851.43
#2016-05-25| 857.32
#2016-05-26| 863.93
#2016-05-27| 856.01
#2016-05-30| 858.52
#2016-05-31| 849.93
#2016-06-01| 845.93
#2016-06-02| 850.43
#2016-06-03| 866.71
#2016-06-06| 880.82
#2016-06-07| 891.36
#2016-06-08| 898.73
#2016-06-09| 878.98
#2016-06-10| 857.03
#2016-06-13| 847.15
#2016-06-14| 823.63
#2016-06-15| 840.14
#2016-06-16| 826.31
#2016-06-17| 842.54
#2016-06-20| 876.89
#2016-06-21| 873.77
#2016-06-22| 877.06
#2016-06-23| 898.89
#2016-06-24| 834.86
#2016-06-27| 796.33
#2016-06-28| 816.74
#2016-06-29| 845.16
#2016-06-30| 857.90
#2016-07-01| 874.19
#2016-07-04| 877.50
#2016-07-05| 856.78
#2016-07-06| 843.45
#2016-07-07| 847.86
#2016-07-08| 858.66
#2016-07-11| 885.49
#2016-07-12| 898.65
#2016-07-13| 900.28
#2016-07-14| 915.19
#2016-07-15| 912.03
#2016-07-18| 912.65
#2016-07-19| 896.99
#2016-07-20| 894.04
#2016-07-21| 900.08
#2016-07-22| 896.48
#2016-07-25| 895.95
#2016-07-26| 905.24
#2016-07-27| 910.10
#2016-07-28| 913.42
#2016-07-29| 926.21
#2016-08-01| 925.07
#2016-08-02| 918.46
#2016-08-03| 916.54
#2016-08-04| 916.78
#2016-08-05| 924.06
#2016-08-08| 934.60
#2016-08-09| 950.68
#2016-08-10| 951.05
#2016-08-11| 960.25
#2016-08-12| 952.61
#2016-08-15| 954.47
#2016-08-16| 965.14
#2016-08-17| 952.66
#2016-08-18| 968.98
#2016-08-19| 959.07
#2016-08-22| 949.84
#2016-08-23| 961.80
#2016-08-24| 952.54
#2016-08-25| 946.46
#2016-08-26| 958.50
#2016-08-29| 944.91
#2016-08-30| 937.14
#2016-08-31| 921.66
#2016-09-01| 927.41
#2016-09-02| 938.94
#2016-09-05| 940.14
#2016-09-06| 950.72
#2016-09-07| 957.25
#2016-09-08| 953.35
#2016-09-09| 933.57
#2016-09-12| 918.68
#2016-09-13| 914.97
#2016-09-14| 918.50
#2016-09-15| 917.52
#2016-09-16| 904.06
#2016-09-19| 920.19
#2016-09-20| 917.95
#2016-09-21| 922.17
#2016-09-22| 952.52
#2016-09-23| 947.67
#2016-09-26| 938.61
#2016-09-27| 930.21
#2016-09-28| 941.07
#2016-09-29| 953.64
#2016-09-30| 955.91
#2016-10-03| 957.95
#2016-10-04| 958.27
#2016-10-05| 957.67
#2016-10-06| 952.93
#2016-10-07| 950.98
#2016-10-10| 959.03
#2016-10-11| 941.33
#2016-10-12| 939.87
#2016-10-13| 929.36
#2016-10-14| 936.92
#2016-10-17| 930.04
#2016-10-18| 943.39
#2016-10-19| 946.27
#2016-10-20| 941.81
#2016-10-21| 941.43
#2016-10-24| 942.45
#2016-10-25| 950.69
#2016-10-26| 944.82
#2016-10-27| 945.18
#2016-10-28| 948.48
#2016-10-31| 952.08
#2016-11-01| 952.94
#2016-11-02| 951.06
#2016-11-03| 940.92
#2016-11-04| 933.90
#2016-11-07| 944.74
#2016-11-08| 952.67
#2016-11-09| 975.26
#2016-11-10| 978.88
#2016-11-11| 965.92
#2016-11-14| 961.28
#2016-11-15| 952.26
#2016-11-16| 941.07
#2016-11-17| 950.13
#2016-11-18| 932.42
#2016-11-21| 944.12
#2016-11-22| 954.48
#2016-11-23| 951.61
#2016-11-24| 960.13
#2016-11-25| 959.63
#2016-11-28| 953.63
#2016-11-29| 950.96
#2016-11-30| 956.39
#2016-12-01| 959.45
#2016-12-02| 957.93
#2016-12-05| 976.71
#2016-12-06| 977.81
#2016-12-07|1002.29
#2016-12-08|1006.90
#2016-12-09| 999.35
#2016-12-12|1006.62
#2016-12-13|1005.39
#2016-12-14|1003.15
#2016-12-15| 977.49
#2016-12-16| 979.32
#2016-12-19| 977.77
#2016-12-20| 975.43
#2016-12-21| 980.87
#2016-12-22| 979.60
#2016-12-23| 977.26
#2016-12-26| 977.52
#2016-12-27| 979.13
#2016-12-28| 986.62
#2016-12-29| 992.63
#2016-12-30|1000.97
#2017-01-02|1005.25
#2017-01-03| 997.44
#2017-01-04|1003.21
#2017-01-05|1017.97
#2017-01-06|1011.00
#2017-01-09|1008.12
#2017-01-10|1022.60
#2017-01-11|1020.18
#2017-01-12|1036.56
#2017-01-13|1042.58
#2017-01-16|1038.26
#2017-01-17|1042.76
#2017-01-18|1052.20
#2017-01-19|1042.74
#2017-01-20|1049.98
#2017-01-23|1057.66
#2017-01-24|1074.71
#2017-01-25|1082.97
#2017-01-26|1075.46
#2017-01-27|1080.62
#2017-01-30|1065.41
#2017-01-31|1065.36
#2017-02-01|1071.08
#2017-02-02|1075.55
#2017-02-03|1063.40
#2017-02-06|1050.50
#2017-02-07|1056.84
#2017-02-08|1053.83
#2017-02-09|1055.42
#2017-02-10|1068.19
#2017-02-13|1082.20
#2017-02-14|1074.24
#2017-02-15|1080.18
#2017-02-16|1083.68
#2017-02-17|1074.53
#2017-02-20|1081.29
#2017-02-21|1081.78
#2017-02-22|1072.51
#2017-02-23|1069.71
#2017-02-24|1049.75
#2017-02-27|1054.49
#2017-02-28|1049.69
#2017-03-01|1065.03
#2017-03-02|1058.87
#2017-03-03|1057.85
#2017-03-06|1050.64
#2017-03-07|1044.66
#2017-03-08|1037.92
#2017-03-09|1030.54
#2017-03-10|1035.94
#2017-03-13|1050.30
#2017-03-14|1047.72
#2017-03-15|1053.96
#2017-03-16|1083.42
#2017-03-17|1086.79
#2017-03-20|1085.87
#2017-03-21|1076.88
#2017-03-22|1074.69
#2017-03-23|1077.81
#2017-03-24|1077.24
#2017-03-27|1068.17
#2017-03-28|1078.59
#2017-03-29|1072.86
#2017-03-30|1082.55
#2017-03-31|1073.35
#2017-04-03|1071.45
#2017-04-04|1079.48
#2017-04-05|1084.55
#2017-04-06|1084.28
#2017-04-07|1081.67
#2017-04-10|1077.64
#2017-04-11|1079.52
#2017-04-12|1069.67
#2017-04-13|1071.16
#2017-04-14|1070.81
#2017-04-17|1076.23
#2017-04-18|1054.93
#2017-04-19|1058.11
#2017-04-20|1064.55
#2017-04-21|1056.89
#2017-04-24|1096.26
#2017-04-25|1104.66
#2017-04-26|1100.59
#2017-04-27|1092.73
#2017-04-28|1098.27
#2017-05-01|1099.92
#2017-05-02|1098.95
#2017-05-03|1092.04
#2017-05-04|1088.01
#2017-05-05|1106.51
#2017-05-08|1092.57
#2017-05-09|1098.78
#2017-05-10|1101.20
#2017-05-11|1097.79
#2017-05-12|1098.83
#2017-05-15|1115.88
#2017-05-16|1126.17
#2017-05-17|1117.72
#2017-05-18|1114.15
#2017-05-19|1129.48
#2017-05-22|1134.03
#2017-05-23|1135.44
#2017-05-24|1128.31
#2017-05-25|1126.05
#2017-05-26|1120.49
#2017-05-29|1122.79
#2017-05-30|1117.98
#2017-05-31|1113.79
#2017-06-01|1118.62
#2017-06-02|1131.52
#2017-06-05|1126.84
#2017-06-06|1121.69
#2017-06-07|1117.09
#2017-06-08|1118.68
#2017-06-09|1128.90
#2017-06-12|1122.67
#2017-06-13|1127.20
#2017-06-14|1127.78
#2017-06-15|1101.17
#2017-06-16|1109.92
#2017-06-19|1123.25
#2017-06-20|1101.21
#2017-06-21|1105.57
#2017-06-22|1106.00
#2017-06-23|1109.34
#2017-06-26|1108.66
#2017-06-27|1120.12
#2017-06-28|1126.37
#2017-06-29|1122.10
#2017-06-30|1112.16
#2017-07-03|1127.78
#2017-07-04|1126.93
#2017-07-05|1124.34
#2017-07-06|1119.94
#2017-07-07|1112.05
#2017-07-10|1119.58
#2017-07-11|1123.60
#2017-07-12|1143.03
#2017-07-13|1146.14
#2017-07-14|1161.78
#2017-07-17|1169.00
#2017-07-18|1163.17
#2017-07-19|1167.24
#2017-07-20|1166.37
#2017-07-21|1154.87
#2017-07-24|1152.60
#2017-07-25|1167.08
#2017-07-26|1169.46
#2017-07-27|1169.62
#2017-07-28|1168.05
#2017-07-31|1173.59
#2017-08-01|1178.79
#2017-08-02|1171.26
#2017-08-03|1173.47
#2017-08-04|1173.05
#2017-08-07|1184.46
#2017-08-08|1181.23
#2017-08-09|1170.84
#2017-08-10|1161.21
#2017-08-11|1152.17
#2017-08-14|1166.15
#2017-08-15|1152.55
#2017-08-16|1168.42
#2017-08-17|1170.72
#2017-08-18|1166.53
#2017-08-21|1169.16
#2017-08-22|1182.16
#2017-08-23|1188.32
#2017-08-24|1190.16
#2017-08-25|1200.53
#2017-08-28|1202.30
#2017-08-29|1200.45
#2017-08-30|1199.57
#2017-08-31|1204.92
#2017-09-01|1217.78
#2017-09-04|1217.41
#2017-09-05|1217.90
#2017-09-06|1224.14
#2017-09-07|1238.15
#2017-09-08|1231.50
#2017-09-11|1242.93
#2017-09-12|1250.58
#2017-09-13|1234.88
#2017-09-14|1226.17
#2017-09-15|1228.91
#2017-09-18|1234.77
#2017-09-19|1235.32
#2017-09-20|1240.54
#2017-09-21|1236.44
#2017-09-22|1240.95
#2017-09-25|1230.01
#2017-09-26|1221.72
#2017-09-27|1216.98
#2017-09-28|1226.20
#2017-09-29|1240.22
#2017-10-02|1239.54
#2017-10-03|1248.09
#2017-10-04|1259.11
#2017-10-05|1259.14
#2017-10-06|1254.18
#2017-10-09|1252.80
#2017-10-10|1261.30
#2017-10-11|1257.46
#2017-10-12|1262.12
#2017-10-13|1279.94
#2017-10-16|1284.11
#2017-10-17|1268.12
#2017-10-18|1267.80
#2017-10-19|1273.59
#2017-10-20|1271.64
#2017-10-23|1272.37
#2017-10-24|1268.40
#2017-10-25|1267.03
#2017-10-26|1265.95
#2017-10-27|1253.91
#2017-10-30|1261.67
#2017-10-31|1263.34
#2017-11-01|1286.63
#2017-11-02|1292.16
#2017-11-03|1292.41
#2017-11-06|1296.79
#2017-11-07|1285.12
#2017-11-08|1288.91
#2017-11-09|1267.54
#2017-11-10|1269.93
#2017-11-13|1260.11
#2017-11-14|1252.18
#2017-11-15|1243.89
#2017-11-16|1249.06
#2017-11-17|1248.32
#2017-11-20|1254.75
#2017-11-21|1264.44
#2017-11-22|1268.81
#2017-11-23|1274.44
#2017-11-24|1285.13
#2017-11-27|1270.64
#2017-11-28|1262.39
#2017-11-29|1258.23
#2017-11-30|1261.56
#2017-12-01|1248.26
#2017-12-04|1259.52
#2017-12-05|1248.70
#2017-12-06|1242.72
#2017-12-07|1237.43
#2017-12-08|1244.71
#2017-12-11|1257.97
#2017-12-12|1256.96
#2017-12-13|1262.83
#2017-12-14|1264.73
#2017-12-15|1270.39
#2017-12-18|1296.25
#2017-12-19|1283.61
#2017-12-20|1290.76
#2017-12-21|1297.73
#2017-12-22|1296.00
#2017-12-25|1296.10
#2017-12-26|1298.37
#2017-12-27|1313.03
#2017-12-28|1317.36
#2017-12-29|1326.13
#2018-01-01|1326.10
#2018-01-02|1333.07
#2018-01-03|1336.65
#2018-01-04|1354.70
#2018-01-05|1363.50
#2018-01-08|1365.93
#2018-01-09|1368.46
#2018-01-10|1366.51
#2018-01-11|1377.45
#2018-01-12|1394.48
#2018-01-15|1410.01
#2018-01-16|1396.21
#2018-01-17|1393.73
#2018-01-18|1402.03
#2018-01-19|1407.11
#2018-01-22|1413.53
#2018-01-23|1409.77
#2018-01-24|1417.91
#2018-01-25|1428.54
#2018-01-26|1423.01
#2018-01-29|1420.91
#2018-01-30|1407.50
#2018-01-31|1409.34
#2018-02-01|1403.73
#2018-02-02|1367.28
#2018-02-05|1354.37
#2018-02-06|1320.33
#2018-02-07|1329.78
#2018-02-08|1296.30
#2018-02-09|1278.99
#2018-02-12|1301.72
#2018-02-13|1312.65
#2018-02-14|1335.93
#2018-02-15|1361.33
#2018-02-16|1364.02
#2018-02-19|1352.01
#2018-02-20|1349.86
#2018-02-21|1359.01
#2018-02-22|1358.40
#2018-02-23|1353.23
#2018-02-26|1366.04
#2018-02-27|1353.34
#2018-02-28|1330.19
#2018-03-01|1305.15
#2018-03-02|1286.45
#2018-03-05|1304.04
#2018-03-06|1322.16
#2018-03-07|1327.38
#2018-03-08|1324.23
#2018-03-09|1333.44
#2018-03-12|1334.07
#2018-03-13|1332.23
#2018-03-14|1326.55
#2018-03-15|1324.71
#2018-03-16|1324.05
#2018-03-19|1307.70
#2018-03-20|1314.34
#2018-03-21|1326.06
#2018-03-22|1301.89
#2018-03-23|1297.07
#2018-03-26|1292.12
#2018-03-27|1305.92
#2018-03-28|1286.21
#2018-03-29|1294.83
#2018-03-30|1295.00
#2018-04-02|1296.09
#2018-04-03|1290.45
#2018-04-04|1271.74
#2018-04-05|1300.43
#2018-04-06|1292.41
#2018-04-09|1282.37
#2018-04-10|1303.76
#2018-04-11|1299.91
#2018-04-12|1307.80
#2018-04-13|1318.31
#2018-04-16|1312.78
#2018-04-17|1327.56
#2018-04-18|1362.62
#2018-04-19|1362.76
#2018-04-20|1354.00
#2018-04-23|1347.47
#2018-04-24|1351.43
#2018-04-25|1323.28
#2018-04-26|1326.26
#2018-04-27|1329.80
#2018-04-30|1321.97
#2018-05-01|1305.05
#2018-05-02|1324.44
#2018-05-03|1312.07
#2018-05-04|1320.68
#2018-05-07|1330.28
#2018-05-08|1323.65
#2018-05-09|1340.15
#2018-05-10|1349.13
#2018-05-11|1366.18
#2018-05-14|1368.68
#2018-05-15|1355.52
#2018-05-16|1371.38
#2018-05-17|1379.50
#2018-05-18|1366.90
#2018-05-21|1372.93
#2018-05-22|1382.55
#2018-05-23|1347.56
#2018-05-24|1342.19
#2018-05-25|1335.25
#2018-05-28|1329.73
#2018-05-29|1310.58
#2018-05-30|1321.63
#2018-05-31|1321.14
#2018-06-01|1338.30
#2018-06-04|1344.50
#2018-06-05|1347.22
#2018-06-06|1374.51
#2018-06-07|1372.27
#2018-06-08|1357.66
#2018-06-11|1371.19
#2018-06-12|1358.49
#2018-06-13|1364.46
#2018-06-14|1359.15
#2018-06-15|1328.67
#2018-06-18|1326.44
#2018-06-19|1298.40
#2018-06-20|1300.89
#2018-06-21|1292.86
#2018-06-22|1311.59
#2018-06-25|1281.66
#2018-06-26|1281.74
#2018-06-27|1287.60
#2018-06-28|1271.34
#2018-06-29|1296.48
#2018-07-02|1271.18
#2018-07-03|1275.61
#2018-07-04|1264.88
#2018-07-05|1286.47
#2018-07-06|1296.20
#2018-07-09|1312.43
#2018-07-10|1311.69
#2018-07-11|1282.11
#2018-07-12|1283.01
#2018-07-13|1282.32
#2018-07-16|1279.51
#2018-07-17|1291.06
#2018-07-18|1299.22
#2018-07-19|1279.94
#2018-07-20|1273.90
#2018-07-23|1268.96
#2018-07-24|1304.68
#2018-07-25|1295.02
#2018-07-26|1304.40
#2018-07-27|1306.44
#2018-07-30|1307.70
#2018-07-31|1315.89
#2018-08-01|1306.79
#2018-08-02|1276.85
#2018-08-03|1287.11
#2018-08-06|1275.54
#2018-08-07|1291.44
#2018-08-08|1287.99
#2018-08-09|1288.26
#2018-08-10|1249.85
#2018-08-13|1245.77
#2018-08-14|1239.50
#2018-08-15|1197.61
#2018-08-16|1213.83
#2018-08-17|1212.07
#2018-08-20|1224.33
#2018-08-21|1236.27
#2018-08-22|1249.45
#2018-08-23|1243.02
#2018-08-24|1259.29
#2018-08-27|1273.43
#2018-08-28|1288.80
#2018-08-29|1289.86
#2018-08-30|1279.72
#2018-08-31|1265.75
#2018-09-03|1264.60
#2018-09-04|1238.83
#2018-09-05|1229.01
#2018-09-06|1221.88
#2018-09-07|1214.47
#2018-09-10|1214.12
#2018-09-11|1208.96
#2018-09-12|1224.34
#2018-09-13|1236.10
#2018-09-14|1242.67
#2018-09-17|1249.47
#2018-09-18|1258.79
#2018-09-19|1280.22
#2018-09-20|1302.28
#2018-09-21|1316.69
#2018-09-24|1313.44
#2018-09-25|1320.92
#2018-09-26|1310.48
#2018-09-27|1299.83
#2018-09-28|1289.43
#2018-10-01|1289.27
#2018-10-02|1289.56
#2018-10-03|1290.79
#2018-10-04|1273.33
#2018-10-05|1251.57
#2018-10-08|1237.68
#2018-10-09|1240.78
#2018-10-10|1205.37
#2018-10-11|1191.84
#2018-10-12|1194.95
#2018-10-15|1201.65
#2018-10-16|1214.91
#2018-10-17|1206.48
#2018-10-18|1187.04
#2018-10-19|1174.68
#2018-10-22|1170.00
#2018-10-23|1140.60
#2018-10-24|1120.09
#2018-10-25|1131.56
#2018-10-26|1123.38
#2018-10-29|1132.97
#2018-10-30|1124.68
#2018-10-31|1152.65
#2018-11-01|1174.08
#2018-11-02|1182.76
#2018-11-05|1185.03
#2018-11-06|1177.07
#2018-11-07|1194.48
#2018-11-08|1190.58
#2018-11-09|1161.01
#2018-11-12|1139.62
#2018-11-13|1146.17
#2018-11-14|1136.82
#2018-11-15|1141.77
#2018-11-16|1151.31
#2018-11-19|1149.77
#2018-11-20|1115.66
#2018-11-21|1127.64
#2018-11-22|1114.29
#2018-11-23|1097.96
#2018-11-26|1105.58
#2018-11-27|1086.39
#2018-11-28|1087.97
#2018-11-29|1107.83
#2018-11-30|1095.43
#2018-12-03|1121.44
#2018-12-04|1109.79
#2018-12-05|1093.96
#2018-12-06|1060.60
#2018-12-07|1071.13
#2018-12-10|1040.75
#2018-12-11|1056.73
#2018-12-12|1081.92
#2018-12-13|1082.14
#2018-12-14|1067.57
#2018-12-17|1065.46
#2018-12-18|1063.31
#2018-12-19|1081.25
#2018-12-20|1060.11
#2018-12-21|1065.24
#2018-12-24|1063.43
#2018-12-25|1062.89
#2018-12-26|1061.41
#2018-12-27|1046.75
#2018-12-28|1065.32
#2018-12-31|1071.96
#2019-01-01|1072.01
#2019-01-02|1056.39
#2019-01-03|1042.06
#2019-01-04|1089.44
#2019-01-07|1099.36
#2019-01-08|1103.49
#2019-01-09|1122.62
#2019-01-10|1124.33
#2019-01-11|1119.82
#2019-01-14|1114.96
#2019-01-15|1117.47
#2019-01-16|1117.48
#2019-01-17|1121.17
#2019-01-18|1142.20
#2019-01-21|1138.12
#2019-01-22|1128.31
#2019-01-23|1124.51
#2019-01-24|1125.27
#2019-01-25|1152.40
#2019-01-28|1146.21
#2019-01-29|1156.77
#2019-01-30|1171.40
#2019-01-31|1175.99
#2019-02-01|1180.59
#2019-02-04|1178.30
#2019-02-05|1188.26
#2019-02-06|1187.76
#2019-02-07|1159.60
#2019-02-08|1143.88
#2019-02-11|1143.46
#2019-02-12|1155.06
#2019-02-13|1166.32
#2019-02-14|1161.11
#2019-02-15|1180.96
#2019-02-18|1189.69
#2019-02-19|1192.14
#2019-02-20|1213.00
#2019-02-21|1201.12
#2019-02-22|1212.42
#2019-02-25|1212.68
#2019-02-26|1225.45
#2019-02-27|1224.65
#2019-02-28|1212.32
#2019-03-01|1217.78
#2019-03-04|1214.11
#2019-03-05|1210.57
#2019-03-06|1218.53
#2019-03-07|1194.62
#2019-03-08|1180.73
#2019-03-11|1192.42
#2019-03-12|1199.09
#2019-03-13|1213.41
#2019-03-14|1213.73
#2019-03-15|1221.48
#2019-03-18|1230.73
#2019-03-19|1243.38
#2019-03-20|1231.49
#2019-03-21|1234.37
#2019-03-22|1206.91
#2019-03-25|1207.58
#2019-03-26|1208.68
#2019-03-27|1203.09
#2019-03-28|1201.24
#2019-03-29|1211.44
#2019-04-01|1240.28
#2019-04-02|1241.41
#2019-04-03|1268.26
#2019-04-04|1258.58
#2019-04-05|1270.31
#2019-04-08|1275.53
#2019-04-09|1270.55
#2019-04-10|1275.56
#2019-04-11|1269.49
#2019-04-12|1288.44
#2019-04-15|1284.63
#2019-04-16|1288.50
#2019-04-17|1289.46
#2019-04-18|1286.05
#2019-04-19|1286.14
#2019-04-22|1285.13
#2019-04-23|1278.44
#2019-04-24|1262.58
#2019-04-25|1252.34
#2019-04-26|1249.71
#2019-04-29|1245.75
#2019-04-30|1241.80
#2019-05-01|1242.32
#2019-05-02|1220.67
#2019-05-03|1231.61
#2019-05-06|1222.65
#2019-05-07|1199.78
#2019-05-08|1197.57
#2019-05-09|1176.49
#2019-05-10|1183.28
#2019-05-13|1159.03
#2019-05-14|1171.49
#2019-05-15|1171.74
#2019-05-16|1186.92
#2019-05-17|1178.57
#2019-05-20|1164.37
#2019-05-21|1172.06
#2019-05-22|1162.75
#2019-05-23|1138.62
#2019-05-24|1150.95
#2019-05-27|1154.10
#2019-05-28|1152.94
#2019-05-29|1132.93
#2019-05-30|1136.83
#2019-05-31|1129.14
#2019-06-03|1142.75
#2019-06-04|1159.70
#2019-06-05|1158.96
#2019-06-06|1159.69
#2019-06-07|1175.34
#2019-06-10|1179.32
#2019-06-11|1202.81
#2019-06-12|1201.65
#2019-06-13|1205.84
#2019-06-14|1194.60
#2019-06-17|1188.34
#2019-06-18|1211.02
#2019-06-19|1208.01
#2019-06-20|1227.66
#2019-06-21|1230.91
#2019-06-24|1234.66
#2019-06-25|1238.19
#2019-06-26|1237.57
#2019-06-27|1237.39
#2019-06-28|1252.67
#2019-07-01|1252.05
#2019-07-02|1244.01
#2019-07-03|1244.10
#2019-07-04|1240.50
#2019-07-05|1217.18
#2019-07-08|1222.77
#2019-07-09|1200.89
#2019-07-10|1209.87
#2019-07-11|1202.52
#2019-07-12|1211.33
#2019-07-15|1220.96
#2019-07-16|1224.79
#2019-07-17|1215.18
#2019-07-18|1205.39
#2019-07-19|1215.21
#2019-07-22|1219.55
#2019-07-23|1234.00
#2019-07-24|1229.82
#2019-07-25|1218.12
#2019-07-26|1205.83
#2019-07-29|1208.15
#2019-07-30|1195.51
#2019-07-31|1193.78
#2019-08-01|1171.97
#2019-08-02|1134.09
#2019-08-05|1117.12
#2019-08-06|1110.88
#2019-08-07|1112.36
#2019-08-08|1139.36
#2019-08-09|1121.76
#2019-08-12|1119.49
#2019-08-13|1127.13
#2019-08-14|1097.65
#2019-08-15|1083.74
#2019-08-16|1088.61
#2019-08-19|1104.30
#2019-08-20|1096.81
#2019-08-21|1109.02
#2019-08-22|1108.75
#2019-08-23|1100.68
#2019-08-26|1100.33
#2019-08-27|1103.99
#2019-08-28|1106.91
#2019-08-29|1124.37
#2019-08-30|1139.52
#2019-09-02|1132.13
#2019-09-03|1126.29
#2019-09-04|1151.10
#2019-09-05|1164.14
#2019-09-06|1170.09
#2019-09-09|1173.11
#2019-09-10|1185.31
#2019-09-11|1193.07
#2019-09-12|1203.38
#2019-09-13|1223.03
#2019-09-16|1206.78
#2019-09-17|1197.28
#2019-09-18|1198.75
#2019-09-19|1196.68
#2019-09-20|1191.31
#2019-09-23|1176.88
#2019-09-24|1164.75
#2019-09-25|1159.84
#2019-09-26|1157.69
#2019-09-27|1169.80
#2019-09-30|1167.36
#2019-10-01|1155.54
#2019-10-02|1128.97
#2019-10-03|1130.04
#2019-10-04|1135.25
#2019-10-07|1148.00
#2019-10-08|1132.26
#2019-10-09|1139.43
#2019-10-10|1162.82
#2019-10-11|1199.98
#2019-10-14|1183.77
#2019-10-15|1193.62
#2019-10-16|1192.07
#2019-10-17|1195.82
#2019-10-18|1199.04
#2019-10-21|1212.67
#2019-10-22|1204.29
#2019-10-23|1212.15
#2019-10-24|1221.03
#2019-10-25|1228.33
#2019-10-28|1237.37
#2019-10-29|1236.03
#2019-10-30|1226.44
#2019-10-31|1222.65
#2019-11-01|1247.26
#2019-11-04|1267.76
#2019-11-05|1270.63
#2019-11-06|1272.33
#2019-11-07|1276.96
#2019-11-08|1263.16
#2019-11-11|1251.94
#2019-11-12|1253.55
#2019-11-13|1248.62
#2019-11-14|1243.16
#2019-11-15|1259.83
#2019-11-18|1256.61
#2019-11-19|1258.13
#2019-11-20|1254.40
#2019-11-21|1244.41
#2019-11-22|1250.31
#2019-11-25|1257.38
#2019-11-26|1257.54
#2019-11-27|1253.35
#2019-11-28|1254.63
#2019-11-29|1246.77
#2019-12-02|1242.54
#2019-12-03|1234.21
#2019-12-04|1253.22
#2019-12-05|1246.03
#2019-12-06|1257.85
#2019-12-09|1264.97
#2019-12-10|1261.98
#2019-12-11|1270.63
#2019-12-12|1287.10
#2019-12-13|1298.33
#2019-12-16|1315.24
#2019-12-17|1308.13
#2019-12-18|1305.84
#2019-12-19|1309.24
#2019-12-20|1312.39
#2019-12-23|1309.14
#2019-12-24|1314.03
#2019-12-25|1314.67
#2019-12-26|1315.76
#2019-12-27|1329.86
#2019-12-30|1326.04
#2019-12-31|1330.68
#2020-01-01|1330.74
#2020-01-02|1338.59
#2020-01-03|1326.19
#2020-01-06|1317.97
#2020-01-07|1313.51
#2020-01-08|1315.65
#2020-01-09|1306.98
#2020-01-10|1308.26
#2020-01-13|1311.36
#2020-01-14|1304.63
#2020-01-15|1298.88
#2020-01-16|1304.83
#2020-01-17|1316.47
#2020-01-20|1319.12
#2020-01-21|1309.83
#2020-01-22|1306.73
#2020-01-23|1278.36
#2020-01-24|1285.85
#2020-01-27|1244.50
#2020-01-28|1253.64
#2020-01-29|1261.00
#2020-01-30|1255.19
#2020-01-31|1244.62
#2020-02-03|1238.03
#2020-02-04|1266.89
#2020-02-05|1282.87
#2020-02-06|1283.49
#2020-02-07|1265.61
#2020-02-10|1260.02
#2020-02-11|1279.98
#2020-02-12|1294.86
#2020-02-13|1284.77
#2020-02-14|1278.91
#2020-02-17|1281.37
#2020-02-18|1266.21
#2020-02-19|1277.45
#2020-02-20|1273.46
#2020-02-21|1274.53
#2020-02-24|1220.09
#2020-02-25|1203.41
#2020-02-26|1199.51
#2020-02-27|1157.95
#2020-02-28|1105.02
#2020-03-02|1125.07
#2020-03-03|1153.11
#2020-03-04|1164.77
#2020-03-05|1146.61
#2020-03-06|1122.54
#2020-03-09|1031.45
#2020-03-10|1023.13
#2020-03-11|1010.54
#2020-03-12| 870.95
#2020-03-13| 898.23
#2020-03-16| 857.22
#2020-03-17| 874.25
#2020-03-18| 822.01
#2020-03-19| 823.46
#2020-03-20| 838.29
#2020-03-23| 813.92
#2020-03-24| 900.32
#2020-03-25| 923.64
#2020-03-26| 950.19
#2020-03-27| 913.91
#2020-03-30| 932.49
#2020-03-31| 952.13
#2020-04-01| 920.67
#2020-04-02| 931.23
#2020-04-03| 921.22
#2020-04-06| 955.14
#2020-04-07| 998.57
#2020-04-08| 991.72
#2020-04-09|1023.37
#2020-04-10|1022.41
#2020-04-13|1018.49
#2020-04-14|1046.18
#2020-04-15| 992.83
#2020-04-16| 988.86
#2020-04-17|1019.36
#2020-04-20|1026.27
#2020-04-21| 979.61
#2020-04-22|1004.80
#2020-04-23|1026.97
#2020-04-24|1012.23
#2020-04-27|1028.19
#2020-04-28|1043.33
#2020-04-29|1075.18
#2020-04-30|1053.00
#2020-05-01|1041.45
#2020-05-04|1013.88
#2020-05-05|1027.95
#2020-05-06|1020.21
#2020-05-07|1039.14
#2020-05-08|1058.60
#2020-05-11|1037.77
#2020-05-12|1043.96
#2020-05-13|1018.65
#2020-05-14|1001.68
#2020-05-15|1017.96
#2020-05-18|1079.58
#2020-05-19|1087.19
#2020-05-20|1105.23
#2020-05-21|1088.59
#2020-05-22|1085.05
#2020-05-25|1092.74
#2020-05-26|1110.22
#2020-05-27|1114.24
#2020-05-28|1144.66
#2020-05-29|1137.04
#2020-06-01|1152.52
#2020-06-02|1185.73
#2020-06-03|1211.03
#2020-06-04|1213.79
#2020-06-05|1233.49
#2020-06-08|1234.82
#2020-06-09|1227.22
#2020-06-10|1220.88
#2020-06-11|1180.62
#2020-06-12|1175.87
#2020-06-15|1163.85
#2020-06-16|1189.64
#2020-06-17|1192.87
#2020-06-18|1185.48
#2020-06-19|1191.12
#2020-06-22|1193.92
#2020-06-23|1224.55
#2020-06-24|1187.56
#2020-06-25|1187.15
#2020-06-26|1177.49
#2020-06-29|1191.86
#2020-06-30|1195.28
#2020-07-01|1193.42
#2020-07-02|1217.65
#2020-07-03|1204.10
#2020-07-06|1230.24
#2020-07-07|1231.63
#2020-07-08|1235.83
#2020-07-09|1230.98
#2020-07-10|1244.04
#2020-07-13|1270.37
#2020-07-14|1266.77
#2020-07-15|1283.57
#2020-07-16|1283.14
#2020-07-17|1290.74
#2020-07-20|1307.76
#2020-07-21|1307.95
#2020-07-22|1312.79
#2020-07-23|1323.41
#2020-07-24|1316.02
#2020-07-27|1346.81
#2020-07-28|1337.19
#2020-07-29|1331.73
#2020-07-30|1301.32
#2020-07-31|1297.41
#2020-08-03|1316.31
#2020-08-04|1313.31
#2020-08-05|1361.13
#2020-08-06|1338.57
#2020-08-07|1324.03
#2020-08-10|1329.19
#2020-08-11|1341.51
#2020-08-12|1365.22
#2020-08-13|1360.51
#2020-08-14|1344.12
#2020-08-17|1362.75
#2020-08-18|1364.30
#2020-08-19|1365.66
#2020-08-20|1332.44
#2020-08-21|1326.82
#2020-08-24|1354.63
#2020-08-25|1341.85
#2020-08-26|1362.81
#2020-08-27|1343.47
#2020-08-28|1358.17
#2020-08-31|1363.17
#2020-09-01|1370.58
#2020-09-02|1367.25
#2020-09-03|1343.36
#2020-09-04|1346.68
#2020-09-07|1370.80
#2020-09-08|1354.53
#2020-09-09|1378.12
#2020-09-10|1377.80
#2020-09-11|1390.57
#2020-09-14|1396.78
#2020-09-15|1405.14
#2020-09-16|1417.08
#2020-09-17|1402.07
#2020-09-18|1405.23
#2020-09-21|1334.42
#2020-09-22|1326.44
#2020-09-23|1324.17
#2020-09-24|1309.69
#2020-09-25|1300.28
#2020-09-28|1324.52
#2020-09-29|1334.59
#2020-09-30|1333.34
#2020-10-01|1336.12
#2020-10-02|1342.75
#2020-10-05|1357.42
#2020-10-06|1347.98
#2020-10-07|1360.73
#2020-10-08|1365.63
#2020-10-09|1383.30
#2020-10-12|1388.14
#2020-10-13|1373.43
#2020-10-14|1382.67
#2020-10-15|1348.86
#2020-10-16|1366.01
#2020-10-19|1367.14
#2020-10-20|1361.77
#2020-10-21|1365.22
#2020-10-22|1350.06
#2020-10-23|1355.90
#2020-10-26|1333.50
#2020-10-27|1323.27
#2020-10-28|1264.62
#2020-10-29|1253.98
#2020-10-30|1255.33
#2020-11-02|1272.60
#2020-11-03|1313.56
#2020-11-04|1321.88
#2020-11-05|1353.84
#2020-11-06|1376.04
#2020-11-09|1393.57
#2020-11-10|1411.88
#2020-11-11|1405.14
#2020-11-12|1398.04
#2020-11-13|1400.36
#2020-11-16|1424.11
#2020-11-17|1423.04
#2020-11-18|1436.12
#2020-11-19|1416.49
#2020-11-20|1431.79
#2020-11-23|1430.08
#2020-11-24|1464.54
#2020-11-25|1461.71
#2020-11-26|1463.82
#2020-11-27|1479.12
#2020-11-30|1466.32
#2020-12-01|1499.42
#2020-12-02|1515.06
#2020-12-03|1535.67
#2020-12-04|1544.57
#2020-12-07|1549.79
#2020-12-08|1553.59
#2020-12-09|1555.21
#2020-12-10|1563.94
#2020-12-11|1549.30
#2020-12-14|1557.85
#2020-12-15|1577.77
#2020-12-16|1587.44
#2020-12-17|1612.80
#2020-12-18|1609.36
#2020-12-21|1575.85
#2020-12-22|1577.44
#2020-12-23|1597.49
#2020-12-24|1600.06
#2020-12-25|1600.27
#2020-12-28|1610.67
#2020-12-29|1619.90
#2020-12-30|1621.12
#2020-12-31|1610.43
#2021-01-01|1610.43
#2021-01-04|1657.97
#2021-01-05|1654.61
#2021-01-06|1692.68
#2021-01-07|1715.65
#2021-01-08|1720.30
#2021-01-11|1691.01
#2021-01-12|1695.69
#2021-01-13|1696.61
#2021-01-14|1709.15
#2021-01-15|1666.78
#2021-01-18|1672.03
#2021-01-19|1669.39
#2021-01-20|1690.29
#2021-01-21|1701.14
#2021-01-22|1681.00
#2021-01-25|1654.92
#2021-01-26|1674.02
#2021-01-27|1624.43
#2021-01-28|1642.19
#2021-01-29|1632.22
#2021-02-01|1647.85
#2021-02-02|1641.61
#2021-02-03|1645.51
#2021-02-04|1643.65
#2021-02-05|1656.59
#2021-02-08|1685.40
#2021-02-09|1687.07
#2021-02-10|1704.31
#2021-02-11|1707.28
#2021-02-12|1708.46
#2021-02-15|1750.17
#2021-02-16|1754.56
#2021-02-17|1726.11
#2021-02-18|1721.97
#2021-02-19|1759.86
#2021-02-22|1757.40
#2021-02-23|1747.64
#2021-02-24|1755.95
#2021-02-25|1771.08
#2021-02-26|1711.99
#2021-03-01|1743.73
#2021-03-02|1761.84
#2021-03-03|1766.89
#2021-03-04|1736.34
#2021-03-05|1710.21
#2021-03-08|1748.18
#2021-03-09|1743.47
#2021-03-10|1748.57
#2021-03-11|1774.04
#2021-03-12|1762.36
#2021-03-15|1744.29
#2021-03-16|1747.62
#2021-03-17|1730.10
#2021-03-18|1762.57
#2021-03-19|1733.59
#2021-03-22|1728.42
#2021-03-23|1706.39
#2021-03-24|1706.83
#2021-03-25|1689.20
#2021-03-26|1730.82
#2021-03-29|1729.35
#2021-03-30|1742.62
#2021-03-31|1742.02
#2021-04-01|1752.45
#2021-04-02|1752.86
#2021-04-05|1760.48
#2021-04-06|1785.09
#2021-04-07|1789.59
#2021-04-08|1794.62
#2021-04-09|1791.49
#2021-04-12|1780.63
#2021-04-13|1796.11
#2021-04-14|1819.92
#2021-04-15|1838.87
#2021-04-16|1863.32
#2021-04-19|1866.85
#2021-04-20|1836.68
#2021-04-21|1848.36
#2021-04-22|1849.09
#2021-04-23|1864.76
#2021-04-26|1890.49
#2021-04-27|1879.40
#2021-04-28|1876.36
#2021-04-29|1869.77
#2021-04-30|1836.25
#2021-05-03|1851.52
#2021-05-04|1835.72
#2021-05-05|1893.75
#2021-05-06|1913.49
#2021-05-07|1944.55
#2021-05-10|1970.03
#2021-05-11|1936.41
#2021-05-12|1927.02
#2021-05-13|1899.87
#2021-05-14|1904.83
#2021-05-17|1919.54
#2021-05-18|1931.58
#2021-05-19|1884.47
#2021-05-20|1894.58
#2021-05-21|1892.60
#2021-05-24|1895.41
#2021-05-25|1883.89
#2021-05-26|1879.89
#2021-05-27|1901.74
#2021-05-28|1903.07
#2021-05-31|1911.63
#2021-06-01|1945.71
#2021-06-02|1949.33
#2021-06-03|1921.00
#2021-06-04|1939.15
#2021-06-07|1927.50
#2021-06-08|1926.97
#2021-06-09|1910.31
#2021-06-10|1908.09
#2021-06-11|1918.70
#2021-06-14|1915.07
#2021-06-15|1895.68
#2021-06-16|1897.19
#2021-06-17|1833.12
#2021-06-18|1787.57
#2021-06-21|1817.42
#2021-06-22|1834.24
#2021-06-23|1847.40
#2021-06-24|1857.05
#2021-06-25|1867.00
#2021-06-28|1849.48
#2021-06-29|1852.97
#2021-06-30|1836.17
#2021-07-01|1846.54
#2021-07-02|1852.14
#2021-07-05|1870.26
#2021-07-06|1835.39
#2021-07-07|1861.63
#2021-07-08|1830.17
#2021-07-09|1879.52
#2021-07-12|1886.97
#2021-07-13|1887.05
#2021-07-14|1896.14
#2021-07-15|1894.85
#2021-07-16|1864.69
#2021-07-19|1814.21
#2021-07-20|1827.50
#2021-07-21|1862.71
#2021-07-22|1867.39
#2021-07-23|1881.39
#2021-07-26|1914.33
#2021-07-27|1917.40
#2021-07-28|1925.00
#2021-07-29|1959.68
#2021-07-30|1937.99
#2021-08-02|1950.40
#2021-08-03|1963.50
#2021-08-04|1973.71
#2021-08-05|1948.65
#2021-08-06|1927.81
#2021-08-09|1927.49
#2021-08-10|1936.58
#2021-08-11|1954.32
#2021-08-12|1946.43
#2021-08-13|1962.19
#2021-08-16|1940.67
#2021-08-17|1924.89
#2021-08-18|1907.79
#2021-08-19|1855.70
#2021-08-20|1847.81
#2021-08-23|1879.93
#2021-08-24|1906.22
#2021-08-25|1904.65
#2021-08-26|1891.28
#2021-08-27|1920.53
#2021-08-30|1929.68
#2021-08-31|1915.04
#2021-09-01|1913.34
#2021-09-02|1923.48
#2021-09-03|1932.14
#2021-09-06|1933.06
#2021-09-07|1921.92
#2021-09-08|1898.67
#2021-09-09|1895.02
#2021-09-10|1905.23
#2021-09-13|1907.34
#2021-09-14|1891.42
#2021-09-15|1887.36
#2021-09-16|1855.66
#2021-09-17|1802.97
#2021-09-20|1754.41
#2021-09-21|1761.77
#2021-09-22|1796.88
#2021-09-23|1814.89
#2021-09-24|1791.34
#2021-09-27|1785.48
#2021-09-28|1755.86
#2021-09-29|1752.14
#2021-09-30|1768.71
#2021-10-01|1752.70
#2021-10-04|1759.07
#2021-10-05|1766.84
#2021-10-06|1731.08
#2021-10-07|1779.15
#2021-10-08|1786.40
#2021-10-11|1814.70
#2021-10-12|1807.00
#2021-10-13|1820.86
#2021-10-14|1856.37
#2021-10-15|1869.44
#2021-10-18|1859.26
#2021-10-19|1869.49
#2021-10-20|1862.33
#2021-10-21|1832.05
#2021-10-22|1840.45
#2021-10-25|1854.49
#2021-10-26|1853.73
#2021-10-27|1838.82
#2021-10-28|1847.18
#2021-10-29|1823.76
#2021-11-01|1836.99
#2021-11-02|1812.38
#2021-11-03|1825.57
#2021-11-04|1816.56
#2021-11-05|1807.51
#2021-11-08|1831.95
#2021-11-09|1819.44
#2021-11-10|1818.01
#2021-11-11|1845.63
#2021-11-12|1837.93
#2021-11-15|1827.79
#2021-11-16|1817.72
#2021-11-17|1824.27
#2021-11-18|1813.09
#2021-11-19|1808.89
#2021-11-22|1911.79
#2021-11-23|1803.92
#2021-11-24|1787.69
#2021-11-25|1786.69
#2021-11-26|1731.45
#2021-11-29|1742.03
#2021-11-30|1742.52
#2021-12-01|1783.56
#2021-12-02|1771.18
#2021-12-03|1743.98
#2021-12-06|1763.80
#2021-12-07|1821.74
#2021-12-08|1818.43
#2021-12-09|1804.21
#2021-12-10|1797.67
#2021-12-13|1782.23
#2021-12-14|1782.16
#2021-12-15|1766.78
#2021-12-16|1807.93
#2021-12-17|1800.92
#2021-12-20|1766.75
#2021-12-21|1791.09
#2021-12-22|1808.97
#2021-12-23|1827.10
#2021-12-24|1827.61
#2021-12-27|1837.88
#2021-12-28|1844.58
#2021-12-29|1853.19
#2021-12-30|1852.40
#2021-12-31|1855.36
#2022-01-03|1853.62
#2022-01-04|1886.45
#2022-01-05|1910.86
#2022-01-06|1878.45
#2022-01-07|1902.53
#2022-01-10|1873.74
#2022-01-11|1897.17
#2022-01-12|1947.99
#2022-01-13|1954.82
#2022-01-14|1925.89
#2022-01-17|1931.06
#2022-01-18|1902.09
#2022-01-19|1939.60
#2022-01-20|1949.44
#2022-01-21|1898.50
#2022-01-24|1804.45
#2022-01-25|1821.47
#2022-01-26|1865.29
#2022-01-27|1855.50
#2022-01-28|1816.80
#2022-01-31|1815.63
#2022-02-01|1856.38
#2022-02-02|1872.32
#2022-02-03|1863.88
#2022-02-04|1846.16
#2022-02-07|1862.08
#2022-02-08|1879.70
#2022-02-09|1904.71
#2022-02-10|1923.96
#2022-02-11|1899.17
#2022-02-14|1868.94
#2022-02-15|1886.67
#2022-02-16|1915.94
#2022-02-17|1900.33
#2022-02-18|1891.58
#2022-02-21|1858.62
#2022-02-22|1868.90
#2022-02-23|1861.20
#2022-02-24|1763.16
#2022-02-25|1844.48
#2022-02-28|1840.83
#2022-03-01|1822.18
#2022-03-02|1833.74
#2022-03-03|1820.98
#2022-03-04|1743.36
#2022-03-07|1716.51
#2022-03-08|1659.01
#2022-03-09|1707.89
#2022-03-10|1715.91
#2022-03-11|1724.22
#2022-03-14|1710.56
#2022-03-15|1687.33
#2022-03-16|1737.69
#2022-03-17|1773.84
#2022-03-18|1772.64
#2022-03-21|1810.72
#2022-03-22|1813.14
#2022-03-23|1821.62
#2022-03-24|1826.05
#2022-03-25|1822.65
#2022-03-28|1802.55
#2022-03-29|1815.65
#2022-03-30|1848.15
#2022-03-31|1827.35
#2022-04-01|1835.87
#2022-04-04|1832.72
#2022-04-05|1835.38
#2022-04-06|1804.82
#2022-04-07|1800.26
#2022-04-08|1831.39
#2022-04-11|1820.29
#2022-04-12|1826.91
#2022-04-13|1830.70
#2022-04-14|1831.89
#2022-04-15|1831.90
#2022-04-18|1830.27
#2022-04-19|1821.42
#2022-04-20|1817.31
#2022-04-21|1799.67
#2022-04-22|1736.06
#2022-04-25|1660.68
#2022-04-26|1655.49
#2022-04-27|1678.10
#2022-04-28|1676.30
#2022-04-29|1714.74
#2022-05-02|1693.45
#2022-05-03|1690.52
#2022-05-04|1681.84
#2022-05-05|1659.52
#2022-05-06|1638.79
#2022-05-09|1570.11
#2022-05-10|1579.49
#2022-05-11|1618.23
#2022-05-12|1563.71
#2022-05-13|1596.43
#2022-05-16|1611.13
#2022-05-17|1670.86
#2022-05-18|1646.63
#2022-05-19|1646.17
#2022-05-20|1653.53
#2022-05-23|1702.56
#2022-05-24|1693.21
#2022-05-25|1699.63
#2022-05-26|1719.16
#2022-05-27|1744.99
#2022-05-30|1766.33
#2022-05-31|1738.82
#2022-06-01|1720.14
#2022-06-02|1746.59
#2022-06-03|1738.14
#2022-06-06|1765.19
#2022-06-07|1767.69
#2022-06-08|1755.63
#2022-06-09|1709.86
#2022-06-10|1632.37
#2022-06-13|1571.32
#2022-06-14|1541.38
#2022-06-15|1569.79
#2022-06-16|1527.24
#2022-06-17|1497.86
#2022-06-20|1513.32
#2022-06-21|1539.75
#2022-06-22|1485.75
#2022-06-23|1443.33
#2022-06-24|1471.90
#2022-06-27|1494.30
#2022-06-28|1493.74
#2022-06-29|1467.24
#2022-06-30|1428.43
#2022-07-01|1395.40
#2022-07-04|1420.19
#2022-07-05|1333.47
#2022-07-06|1348.54
#2022-07-07|1396.03
#2022-07-08|1407.32
#2022-07-11|1372.20
#2022-07-12|1367.11
#2022-07-13|1360.10
#2022-07-14|1301.53
#2022-07-15|1331.57
#2022-07-18|1377.05
#2022-07-19|1400.35
#2022-07-20|1397.39
#2022-07-21|1390.03
#2022-07-22|1404.24
#2022-07-25|1406.47
#2022-07-26|1395.71
#2022-07-27|1397.35
#2022-07-28|1432.63
#2022-07-29|1468.42
#2022-08-01|1467.83
#2022-08-02|1449.20
#2022-08-03|1437.31
#2022-08-04|1460.79
#2022-08-05|1457.27
#2022-08-08|1482.10
#2022-08-09|1470.36
#2022-08-10|1515.64
#2022-08-11|1517.02
#2022-08-12|1505.04
#2022-08-15|1488.87
#2022-08-16|1509.51
#2022-08-17|1482.91
#2022-08-18|1494.58
#2022-08-19|1456.23
#2022-08-22|1430.46
#2022-08-23|1453.72
#2022-08-24|1446.32
#2022-08-25|1458.23
#2022-08-26|1443.60
#2022-08-29|1433.85
#2022-08-30|1403.49
#2022-08-31|1394.69
#2022-09-01|1340.21
#2022-09-02|1384.00
#2022-09-05|1361.02
#2022-09-06|1370.49
#2022-09-07|1365.66
#2022-09-08|1374.51
#2022-09-09|1418.95
#2022-09-12|1463.60
#2022-09-13|1421.65
#2022-09-14|1394.20
#2022-09-15|1378.44
#2022-09-16|1363.39
#2022-09-19|1364.43
#2022-09-20|1343.30
#2022-09-21|1343.85
#2022-09-22|1324.07
#2022-09-23|1259.70
#2022-09-26|1246.28
#2022-09-27|1252.64
#2022-09-28|1264.90
#2022-09-29|1273.55
#2022-09-30|1297.35
#2022-10-03|1327.77
#2022-10-04|1393.56
#2022-10-05|1364.41
#2022-10-06|1349.45
#2022-10-07|1327.34
#2022-10-10|1328.91
#2022-10-11|1305.98
#2022-10-12|1298.96
#2022-10-13|1309.66
#2022-10-14|1310.43
#2022-10-17|1346.86
#2022-10-18|1348.46
#2022-10-19|1330.54
#2022-10-20|1349.95
#2022-10-21|1347.91
#2022-10-24|1367.40
#2022-10-25|1394.44
#2022-10-26|1433.90
#2022-10-27|1415.76
#2022-10-28|1391.57
#2022-10-31|1378.65
#2022-11-01|1397.49
#2022-11-02|1380.88
#2022-11-03|1347.95
#2022-11-04|1430.20
#2022-11-07|1459.73
#2022-11-08|1485.60
#2022-11-09|1470.05
#2022-11-10|1527.88
#2022-11-11|1578.56
#2022-11-14|1580.81
#2022-11-15|1589.15
#2022-11-16|1568.74
#2022-11-17|1537.94
#2022-11-18|1557.14
#2022-11-21|1518.77
#2022-11-22|1552.46
#2022-11-23|1587.28
#2022-11-24|1607.82
#2022-11-25|1600.02
#2022-11-28|1583.33
#2022-11-29|1590.01
#2022-11-30|1593.98
#2022-12-01|1624.67
#2022-12-02|1622.99
#2022-12-05|1629.57
#2022-12-06|1620.55
#2022-12-07|1599.71
#2022-12-08|1612.98
#2022-12-09|1620.75
#2022-12-12|1594.42
#2022-12-13|1639.11
#2022-12-14|1617.63
#2022-12-15|1578.00
#2022-12-16|1557.78
#2022-12-19|1561.58
#2022-12-20|1575.06
#2022-12-21|1603.35
#2022-12-22|1578.51
#2022-12-23|1592.83
#2022-12-26|1593.10
#2022-12-27|1594.50
#2022-12-28|1594.19
#2022-12-29|1603.07
#2022-12-30|1583.66
#2023-01-02|1603.90
#2023-01-03|1599.23
#2023-01-04|1607.05
#2023-01-05|1605.34
#2023-01-06|1655.58
#2023-01-09|1703.62
#2023-01-10|1681.75
#2023-01-11|1694.99
#2023-01-12|1719.21
#2023-01-13|1726.95
#2023-01-16|1724.12
#2023-01-17|1731.42
#2023-01-18|1761.55
#2023-01-19|1721.45
#2023-01-20|1739.24
#2023-01-23|1747.08
#2023-01-24|1742.53
#2023-01-25|1745.13
#2023-01-26|1745.00
#2023-01-27|1740.81
#2023-01-30|1737.78
#2023-01-31|1718.71
#2023-02-01|1724.56
#2023-02-02|1745.94
#2023-02-03|1735.89
#2023-02-06|1692.22
#2023-02-07|1693.05
#2023-02-08|1695.39
#2023-02-09|1696.71
#2023-02-10|1646.53
#2023-02-13|1665.66
#2023-02-14|1665.21
#2023-02-15|1657.51
#2023-02-16|1671.42
#2023-02-17|1663.35
#2023-02-20|1695.14
#2023-02-21|1674.48
#2023-02-22|1643.38
#2023-02-23|1627.61
#2023-02-24|1582.33
#2023-02-27|1608.67
#2023-02-28|1616.11
#2023-03-01|1638.46
#2023-03-02|1630.47
#2023-03-03|1655.32
#2023-03-06|1636.42
#2023-03-07|1596.41
#2023-03-08|1601.44
#2023-03-09|1590.14
#2023-03-10|1593.59
#2023-03-13|1571.23
#2023-03-14|1588.65
#2023-03-15|1497.54
#2023-03-16|1519.59
#2023-03-17|1513.89
#2023-03-20|1553.17
#2023-03-21|1561.96
#2023-03-22|1569.41
#2023-03-23|1584.93
#2023-03-24|1548.53
#2023-03-27|1558.88
#2023-03-28|1579.82
#2023-03-29|1599.60
#2023-03-30|1626.45
#2023-03-31|1626.74
#2023-04-03|1622.96
#2023-04-04|1629.50
#2023-04-05|1606.89
#2023-04-06|1615.23
#2023-04-07|1615.30
#2023-04-10|1603.08
#2023-04-11|1649.23
#2023-04-12|1658.55
#2023-04-13|1677.33
#2023-04-14|1667.31
#2023-04-17|1666.47
#2023-04-18|1694.70
#2023-04-19|1684.08
#2023-04-20|1685.38
#2023-04-21|1653.14
#2023-04-24|1662.58
#2023-04-25|1626.06
#2023-04-26|1633.65
#2023-04-27|1625.14
#2023-04-28|1645.48
#2023-05-01|1637.89
#2023-05-02|1610.52
#2023-05-03|1635.93
#2023-05-04|1621.47
#2023-05-05|1649.36
#2023-05-08|1655.94
#2023-05-09|1641.61
#2023-05-10|1634.59
#2023-05-11|1608.23
#2023-05-12|1605.22
#2023-05-15|1618.03
#2023-05-16|1603.84
#2023-05-17|1595.14
#2023-05-18|1587.14
#2023-05-19|1598.30
#2023-05-22|1596.33
#2023-05-23|1583.69
#2023-05-24|1552.11
#2023-05-25|1536.06
#2023-05-26|1556.16
#2023-05-29|1556.26
#2023-05-30|1541.66
#2023-05-31|1512.65
#2023-06-01|1542.99
#2023-06-02|1585.58
#2023-06-05|1575.98
#2023-06-06|1578.06
#2023-06-07|1583.04
#2023-06-08|1593.24
#2023-06-09|1580.02
#2023-06-12|1575.49
#2023-06-13|1609.90
#2023-06-14|1635.01
#2023-06-15|1638.63
#2023-06-16|1647.93
#2023-06-19|1609.66
#2023-06-20|1578.73
#2023-06-21|1570.43
#2023-06-22|1564.87
#2023-06-23|1540.88
#2023-06-26|1554.61
#2023-06-27|1557.40
#2023-06-28|1548.63
#2023-06-29|1547.09
#2023-06-30|1565.35
#2023-07-03|1583.30
#2023-07-04|1585.50
#2023-07-05|1563.52
#2023-07-06|1514.47
#2023-07-07|1547.69
#2023-07-10|1547.97
#2023-07-11|1572.95
#2023-07-12|1636.04
#2023-07-13|1663.81
#2023-07-14|1658.59
#2023-07-17|1634.57
#2023-07-18|1651.08
#2023-07-19|1638.35
#2023-07-20|1648.20
#2023-07-21|1629.38
#2023-07-24|1631.69
#2023-07-25|1661.48
#2023-07-26|1645.68
#2023-07-27|1646.97
#2023-07-28|1652.88
#2023-07-31|1657.46
#2023-08-01|1628.03
#2023-08-02|1586.37
#2023-08-03|1578.25
#2023-08-04|1596.18
#2023-08-07|1588.02
#2023-08-08|1560.89
#2023-08-09|1575.44
#2023-08-10|1589.99
#2023-08-11|1564.90
#2023-08-14|1542.82
#2023-08-15|1526.89
#2023-08-16|1521.95
#2023-08-17|1518.34
#2023-08-18|1500.31
#2023-08-21|1502.24
#2023-08-22|1515.23
#2023-08-23|1524.88
#2023-08-24|1519.68
#2023-08-25|1509.38
#2023-08-28|1527.00
#2023-08-29|1550.61
#2023-08-30|1570.62
#2023-08-31|1564.96
#2023-09-01|1570.58
#2023-09-04|1568.09
#2023-09-05|1544.13
#2023-09-06|1543.13
#2023-09-07|1523.21
#2023-09-08|1522.09
#2023-09-11|1545.69
#2023-09-12|1528.15
#2023-09-13|1524.31
#2023-09-14|1552.86
#2023-09-15|1571.39
#2023-09-18|1551.88
#2023-09-19|1551.32
#2023-09-20|1571.37
#2023-09-21|1528.25
#2023-09-22|1528.48
#2023-09-25|1508.34
#2023-09-26|1499.38
#2023-09-27|1488.46
#2023-09-28|1513.51
#2023-09-29|1527.25
#2023-10-02|1490.81
#2023-10-03|1463.31
#2023-10-04|1457.49
#2023-10-05|1459.34
#2023-10-06|1474.25
#2023-10-09|1473.75
#2023-10-10|1522.95
#2023-10-11|1529.30
#2023-10-12|1515.58
#2023-10-13|1501.94
#2023-10-16|1517.16
#2023-10-17|1514.90
#2023-10-18|1480.07
#2023-10-19|1468.29
#2023-10-20|1440.49
#2023-10-23|1434.97
#2023-10-24|1448.63
#2023-10-25|1451.58
#2023-10-26|1456.52
#2023-10-27|1471.96
#2023-10-30|1480.78
#2023-10-31|1483.06
#2023-11-01|1474.61
#2023-11-02|1510.39
#2023-11-03|1534.26
#2023-11-06|1536.28
#2023-11-07|1506.53
#2023-11-08|1509.68
#2023-11-09|1525.69
#2023-11-10|1501.74
#2023-11-13|1512.57
#2023-11-14|1574.13
#2023-11-15|1594.23
#2023-11-16|1578.12
#2023-11-17|1595.01
#2023-11-20|1605.92
#2023-11-21|1601.46
#2023-11-22|1589.39
#2023-11-23|1597.76
#2023-11-24|1608.20
#2023-11-27|1604.50
#2023-11-28|1614.53
#2023-11-29|1614.62
#2023-11-30|1604.91
#2023-12-01|1629.78
#2023-12-04|1603.39
#2023-12-05|1596.86
#2023-12-06|1610.03
#2023-12-07|1616.65
#2023-12-08|1605.12
#2023-12-11|1597.39
#2023-12-12|1595.07
#2023-12-13|1598.33
#2023-12-14|1668.63
#2023-12-15|1667.38
#2023-12-18|1671.91
#2023-12-19|1700.85
#2023-12-20|1697.87
#2023-12-21|1697.99
#2023-12-22|1705.12
#2023-12-25|1704.35
#2023-12-26|1704.19
#2023-12-27|1725.43
#2023-12-28|1720.94
#2023-12-29|1712.46
#2024-01-01|1712.53
#2024-01-02|1689.85
#2024-01-03|1647.85
#2024-01-04|1656.81
#2024-01-05|1652.85
#2024-01-08|1647.63
#2024-01-09|1623.96
#2024-01-10|1618.67
#2024-01-11|1608.69
#2024-01-12|1626.93
#2024-01-15|1613.43
#2024-01-16|1591.39
#2024-01-17|1556.52
#2024-01-18|1567.92
#2024-01-19|1555.69
#2024-01-22|1549.05
#2024-01-23|1554.32
#2024-01-24|1589.56
#2024-01-25|1588.73
#2024-01-26|1612.75
#2024-01-29|1606.92
#2024-01-30|1599.73
#2024-01-31|1611.88
#2024-02-01|1599.56
#2024-02-02|1579.74
#2024-02-05|1550.46
#2024-02-06|1572.44
#2024-02-07|1561.38
#2024-02-08|1552.16
#2024-02-09|1540.60
#2024-02-12|1554.40
#2024-02-13|1533.35
#2024-02-14|1537.25
#2024-02-15|1554.84
#2024-02-16|1576.79
#2024-02-19|1566.33
#2024-02-20|1582.93
#2024-02-21|1570.80
#2024-02-22|1575.37
#2024-02-23|1585.82
#2024-02-26|1574.18
#2024-02-27|1586.93
#2024-02-28|1570.36
#2024-02-29|1572.75
#2024-03-01|1587.62
#2024-03-04|1584.29
#2024-03-05|1580.81
#2024-03-06|1599.95
#2024-03-07|1634.28
#2024-03-08|1640.02
#2024-03-11|1630.13
#2024-03-12|1642.19
#2024-03-13|1660.90
#2024-03-14|1637.95
#2024-03-15|1644.61
#2024-03-18|1636.78
#2024-03-19|1641.47
#2024-03-20|1652.64
#2024-03-21|1675.65
#2024-03-22|1668.78
#2024-03-25|1673.10
#2024-03-26|1666.34
#2024-03-27|1675.50
#2024-03-28|1679.63
#2024-03-29|1679.81
#2024-04-01|1670.34
#2024-04-02|1687.27
#2024-04-03|1707.16
#2024-04-04|1726.04
#2024-04-05|1701.56
#2024-04-08|1727.24
#2024-04-09|1737.01
#2024-04-10|1716.91
#2024-04-11|1700.22
#2024-04-12|1709.61
#2024-04-15|1700.88
#2024-04-16|1664.87
#2024-04-17|1681.13
#2024-04-18|1685.88
#2024-04-19|1688.53
#2024-04-22|1680.22
#2024-04-23|1679.88
#2024-04-24|1681.76
#2024-04-25|1687.29
#2024-04-26|1703.66
#2024-04-29|1727.13
#2024-04-30|1705.48
#2024-05-01|1701.68
#2024-05-02|1699.73
#2024-05-03|1717.12
#2024-05-06|1729.90
#2024-05-07|1750.76
#2024-05-08|1738.37
#2024-05-09|1753.93
#2024-05-10|1760.67
#2024-05-13|1764.24
#2024-05-14|1772.13
#2024-05-15|1780.06
#2024-05-16|1782.06
#2024-05-17|1800.07
#2024-05-20|1815.38
#2024-05-21|1817.77
#2024-05-22|1785.92
#2024-05-23|1775.08
#2024-05-24|1778.28
#2024-05-27|1790.10
#2024-05-28|1783.66
#2024-05-29|1747.71
#2024-05-30|1761.11
#2024-05-31|1761.43
#2024-06-03|1765.20
#2024-06-04|1740.54
#2024-06-05|1737.35
#2024-06-06|1749.92
#2024-06-07|1731.13
#2024-06-10|1720.85
#2024-06-11|1702.09
#2024-06-12|1733.37
#2024-06-13|1694.64
#2024-06-14|1658.99
#2024-06-17|1660.69
#2024-06-18|1680.69
#2024-06-19|1685.89
#2024-06-20|1704.13
#2024-06-21|1683.84
#2024-06-24|1707.64
#2024-06-25|1701.87
#2024-06-26|1687.85
#2024-06-27|1684.97
#2024-06-28|1677.97
#2024-07-01|1680.59
#2024-07-02|1677.04
#2024-07-03|1716.64
#2024-07-04|1727.80
#2024-07-05|1723.22
#2024-07-08|1719.19
#2024-07-09|1703.23
#2024-07-10|1708.86
#2024-07-11|1728.57
#2024-07-12|1744.42
#2024-07-15|1719.55
#2024-07-16|1706.81
#2024-07-17|1716.71
#2024-07-18|1709.89
#2024-07-19|1677.77
#2024-07-22|1688.43
#2024-07-23|1667.90
#2024-07-24|1674.90
#2024-07-25|1665.33
#2024-07-26|1673.97
#2024-07-29|1657.27
#2024-07-30|1652.24
#2024-07-31|1681.62
#2024-08-01|1651.20
#2024-08-02|1630.92
#2024-08-05|1600.90
#2024-08-06|1593.55
#2024-08-07|1614.72
#2024-08-08|1607.92
#2024-08-09|1615.27
#2024-08-12|1614.65
#2024-08-13|1617.90
#2024-08-14|1623.60
#2024-08-15|1637.35
#2024-08-16|1643.18
#2024-08-19|1673.27
#2024-08-20|1675.94
#2024-08-21|1689.07
#2024-08-22|1675.97
#2024-08-23|1696.02
#2024-08-26|1697.78
#2024-08-27|1699.59
#2024-08-28|1692.10
#2024-08-29|1698.45
#2024-08-30|1694.89
#2024-09-02|1690.73
#2024-09-03|1655.12
#2024-09-04|1653.39
#2024-09-05|1640.13
#2024-09-06|1620.86
#2024-09-09|1622.86
#2024-09-10|1612.66
#2024-09-11|1612.78
#2024-09-12|1639.41
#2024-09-13|1670.67
#2024-09-16|1674.25
#2024-09-17|1689.67
#2024-09-18|1681.21
#2024-09-19|1720.31
#2024-09-20|1689.53
#2024-09-23|1704.27
#2024-09-24|1744.60
#2024-09-25|1750.58
#2024-09-26|1789.58
#2024-09-27|1815.96
#2024-09-30|1799.30
#2024-10-01|1780.94
#2024-10-02|1781.33
#2024-10-03|1753.45
#2024-10-04|1758.80
#2024-10-07|1754.09
#2024-10-08|1713.03
#2024-10-09|1719.23
#2024-10-10|1718.93
#2024-10-11|1731.01
#2024-10-14|1722.91
#2024-10-15|1699.25
#2024-10-16|1696.21
#2024-10-17|1694.64
#2024-10-18|1717.48
#2024-10-21|1705.36
#2024-10-22|1703.97
#2024-10-23|1677.77
#2024-10-24|1677.28
#2024-10-25|1694.17
#2024-10-28|1699.15
#2024-10-29|1693.01
#2024-10-30|1675.82
#2024-10-31|1653.56
#2024-11-01|1668.06
#2024-11-04|1669.10
#2024-11-05|1675.72
#2024-11-06|1632.16
#2024-11-07|1677.40
#2024-11-08|1627.77
#2024-11-11|1609.74
#2024-11-12|1551.56
#2024-11-13|1546.37
#2024-11-14|1550.32
#2024-11-15|1551.77
#2024-11-18|1563.55
#2024-11-19|1562.51
#2024-11-20|1552.45
#2024-11-21|1552.83
#2024-11-22|1553.20
#2024-11-25|1565.44
#2024-11-26|1543.16
#2024-11-27|1551.29
#2024-11-28|1548.43
#2024-11-29|1562.11
#2024-12-02|1563.82
#2024-12-03|1581.17
#2024-12-04|1585.50
#2024-12-05|1592.08
#2024-12-06|1589.31
#2024-12-09|1624.94
#2024-12-10|1603.95
#2024-12-11|1607.68
#2024-12-12|1591.02
#2024-12-13|1567.49
#2024-12-16|1559.89
#2024-12-17|1545.19
#2024-12-18|1532.16
#2024-12-19|1490.84
#2024-12-20|1491.80
#2024-12-23|1487.80
#2024-12-24|1493.21
#2024-12-25|1493.48
#2024-12-26|1492.79
#2024-12-27|1502.26
#2024-12-30|1486.58
#2024-12-31|1495.22
#2025-01-01|1495.21
#2025-01-02|1496.24
#2025-01-03|1481.94
#2025-01-06|1511.28
#2025-01-07|1510.10
#2025-01-08|1490.81
#2025-01-09|1506.68
#2025-01-10|1486.10
#2025-01-13|1484.37
#2025-01-14|1496.50
#2025-01-15|1519.13
#2025-01-16|1523.93
#2025-01-17|1546.84
#2025-01-20|1574.57
#2025-01-21|1569.08
#2025-01-22|1566.98
#2025-01-23|1562.40
#2025-01-24|1595.81
#2025-01-27|1583.59
#2025-01-28|1571.38
#2025-01-29|1574.42
#2025-01-30|1596.11
#2025-01-31|1587.64
#2025-02-03|1560.89
#2025-02-04|1578.68
#2025-02-05|1585.15
#2025-02-06|1621.11
#2025-02-07|1609.36
#2025-02-10|1613.82
#2025-02-11|1603.08
#2025-02-12|1612.25
#2025-02-13|1653.83
#2025-02-14|1674.66
#2025-02-17|1670.06
#2025-02-18|1668.83
#2025-02-19|1624.43
#2025-02-20|1642.83
#2025-02-21|1651.07
#2025-02-24|1639.00
#2025-02-25|1628.95
#2025-02-26|1649.18
#2025-02-27|1613.07
#2025-02-28|1605.58
#2025-03-03|1643.16
#2025-03-04|1615.16
#2025-03-05|1696.94
#2025-03-06|1734.78
#2025-03-07|1731.66
#2025-03-10|1712.21
#2025-03-11|1698.65
#2025-03-12|1699.23
#2025-03-13|1695.21
#2025-03-14|1719.27
#2025-03-17|1736.09
#2025-03-18|1749.55
#2025-03-19|1736.88
#2025-03-20|1715.66
#2025-03-21|1681.68
#2025-03-24|1680.11
#2025-03-25|1692.03
#2025-03-26|1678.76
#2025-03-27|1664.50
#2025-03-28|1657.66
#2025-03-31|1621.51
#2025-04-01|1642.07
#2025-04-02|1639.65
#2025-04-03|1584.40
#2025-04-04|1541.77
#2025-04-07|1477.76
#2025-04-08|1504.99
#2025-04-09|1483.84
#2025-04-10|1561.00
#2025-04-11|1601.92
#2025-04-14|1640.84
#2025-04-15|1652.05
#2025-04-16|1663.44
#2025-04-17|1652.20
#2025-04-18|1652.20
#2025-04-21|1671.51
#2025-04-22|1684.99
#2025-04-23|1685.87
#2025-04-24|1704.20
#2025-04-25|1702.01
#2025-04-28|1709.10
#2025-04-29|1716.18
#2025-04-30|1702.15
#2025-05-01|1695.55
#2025-05-02|1727.12
#2025-05-05|1729.81
#2025-05-06|1727.50
#2025-05-07|1729.39
#2025-05-08|1719.06
#2025-05-09|1731.08
#2025-05-12|1729.94
#2025-05-13|1748.08
#2025-05-14|1749.03
#2025-05-15|1753.05
#2025-05-16|1737.23
#2025-05-19|1759.36
#2025-05-20|1779.85
#2025-05-21|1790.97
#2025-05-22|1774.73
#2025-05-23|1783.29
#2025-05-26|1800.93
#2025-05-27|1796.46
#2025-05-28|1778.05
#2025-05-29|1786.51
#2025-05-30|1778.82
#2025-06-02|1793.61
#2025-06-03|1775.19
#2025-06-04|1800.69
#2025-06-05|1815.93
#2025-06-06|1790.12
#2025-06-09|1798.31
#2025-06-10|1810.00
#2025-06-11|1808.82
#2025-06-12|1816.10
#2025-06-13|1798.35
#2025-06-16|1812.97
#2025-06-17|1786.79
#2025-06-18|1776.09
#2025-06-19|1751.95
#2025-06-20|1756.94
#2025-06-23|1858.91
#2025-06-24|1883.70
#2025-06-25|1861.21
#2025-06-26|1911.91
#2025-06-27|1907.78
#2025-06-30|1894.47
#2025-07-01|1912.60
#2025-07-02|1945.64
#2025-07-03|1935.75
#2025-07-04|1927.80
#2025-07-07|1918.45
#2025-07-08|1921.48
#2025-07-09|1928.93
#2025-07-10|1953.57
#2025-07-11|1945.22
#2025-07-14|1930.97
#2025-07-15|1916.78
#2025-07-16|1896.33
#2025-07-17|1902.45
#2025-07-18|1914.59
#2025-07-21|1959.27
#2025-07-22|1965.40
#2025-07-23|1988.01
#2025-07-24|1982.62
#2025-07-25|1962.18
#2025-07-28|1940.37
#2025-07-29|1909.46
#2025-07-30|1892.13
#2025-07-31|1847.82
#2025-08-01|1844.44
#2025-08-04|1863.48
#2025-08-05|1884.04
#2025-08-06|1894.11
#2025-08-07|1921.98
#2025-08-08|1944.83
#2025-08-11|1921.23
#2025-08-12|1940.86
#2025-08-13|1958.96
#2025-08-14|1946.99
#2025-08-15|1965.08
#2025-08-18|1945.33
#2025-08-19|1971.54
#2025-08-20|1975.05
#2025-08-21|1970.10
#2025-08-22|2008.72
#2025-08-25|1999.61
#2025-08-26|1983.41
#2025-08-27|1963.64
#2025-08-28|1975.55
#2025-08-29|1974.50
#2025-09-01|1986.87
#2025-09-02|1959.05
#2025-09-03|1982.14
#2025-09-04|1961.07
#2025-09-05|1992.98
#2025-09-08|2014.51
#2025-09-09|2019.20
#2025-09-10|2015.35
#2025-09-11|2023.61
#2025-09-12|2028.35
#2025-09-15|2042.65
#2025-09-16|2049.39
#2025-09-17|2036.21
#2025-09-18|2016.78
#2025-09-19|2030.88
#2025-09-22|2045.90
#2025-09-23|2072.20
#2025-09-24|2068.34
#2025-09-25|2050.79
#2025-09-26|2070.54
#2025-09-29|2096.77
#2025-09-30|2102.99
#2025-10-01|2120.03
#2025-10-02|2107.18
#2025-10-03|2128.30
#2025-10-06|2127.61
#2025-10-07|2115.29
#2025-10-08|2138.12
#2025-10-09|2122.08
#2025-10-10|2077.06
#2025-10-13|2123.81
#2025-10-14|2107.86
#2025-10-15|2131.96
#2025-10-16|2171.45
#2025-10-17|2128.15
#2025-10-20|2147.76
#2025-10-21|2096.53
#2025-10-22|2092.75
#2025-10-23|2129.16
#2025-10-24|2137.14
#2025-10-27|2108.39
#2025-10-28|2123.86
#2025-10-29|2134.37
#2025-10-30|2110.45
#2025-10-31|2096.80
#2025-11-03|2074.60
#2025-11-04|2032.41
#2025-11-05|2048.92
#2025-11-06|2064.25
#2025-11-07|2068.13
#2025-11-10|2099.64
#2025-11-11|2131.13
#2025-11-12|2156.66
#2025-11-13|2174.10
#2025-11-14|2134.48
#2025-11-17|2112.77
#2025-11-18|2063.64
#2025-11-19|2084.99
#2025-11-20|2075.39
#2025-11-21|2049.84
#2025-11-24|2079.24
#2025-11-25|2106.54
#2025-11-26|2140.11
#2025-11-27|2135.07
#2025-11-28|2162.13
#2025-12-01|2181.79
#2025-12-02|2152.82
#2025-12-03|2177.91
#2025-12-04|2177.63
#2025-12-05|2192.18
#2025-12-08|2163.58
#2025-12-09|2157.21
#2025-12-10|2168.03
#2025-12-11|2207.23
#2025-12-12|2205.21
#2025-12-15|2212.43
#2025-12-16|2214.03
#2025-12-17|2224.96
#2025-12-18|2237.95
#2025-12-19|2238.16
#2025-12-22|2276.38
#2025-12-23|2287.25
#2025-12-24|2294.84
#2025-12-25|2295.54
#2025-12-26|2295.15
#2025-12-29|2280.32
#2025-12-30|2306.68
#2025-12-31|2295.21
#2026-01-01|2295.32
#2026-01-02|2305.31
#2026-01-05|2327.64
#2026-01-06|2367.24
#2026-01-07|2341.77
#2026-01-08|2310.72
#2026-01-09|2348.77
#2026-01-12|2401.56
#2026-01-13|2412.84
#2026-01-14|2452.18
#2026-01-15|2457.86
#2026-01-16|2412.10
#2026-01-19|2415.12
#2026-01-20|2424.07
#2026-01-21|2480.08
#2026-01-22|2491.08
#2026-01-23|2529.15
#2026-01-26|2607.94
#2026-01-27|2584.79
#2026-01-28|2620.93
#2026-01-29|2615.44
#2026-01-30|2519.23
#2026-02-02|2485.86
#2026-02-03|2565.00
#2026-02-04|2597.43
#2026-02-05|2528.64
#2026-02-06|2559.08
#2026-02-09|2621.27
#2026-02-10|2653.38
#2026-02-11|2690.94
#2026-02-12|2674.16
#2026-02-13|2647.50
#2026-02-16|2635.59
#2026-02-17|2587.78
#2026-02-18|2649.62
#2026-02-19|2599.96
#2026-02-20|2651.60
#2026-02-23|2684.14
#2026-02-24|2707.19
#2026-02-25|2769.84
#2026-02-26|2728.59
#2026-02-27|2755.33
#2026-03-02|2689.65
#2026-03-03|2536.29
#2026-03-04|2581.99
#2026-03-05|2509.39
#2026-03-06|2463.70
#2026-03-09|2442.22
#2026-03-10|2531.18
#2026-03-11|2487.69
#2026-03-12|2495.63
#2026-03-13|2411.37
#2026-03-16|2429.95
#2026-03-17|2456.43
#2026-03-18|2408.13
#2026-03-19|2303.84
#2026-03-20|2278.12
#2026-03-23|2321.14
#2026-03-24|2353.98
#2026-03-25|2415.81
#2026-03-26|2371.74
#2026-03-27|2374.59
#2026-03-30|2407.28
#2026-03-31|2451.16
#2026-04-01|2532.10
#2026-04-02|2503.67