Table Data - Nasdaq Europe Construction and Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Europe Construction and Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEU5010LMN |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:48 PM CDT |
| Notes | For more information about this series, see: NQEU5010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 372.19 |
| 2001-04-02 | 371.99 |
| 2001-04-03 | 362.93 |
| 2001-04-04 | 378.20 |
| 2001-04-05 | 377.83 |
| 2001-04-06 | 379.94 |
| 2001-04-09 | 386.65 |
| 2001-04-10 | 392.07 |
| 2001-04-11 | 387.15 |
| 2001-04-12 | 391.33 |
| 2001-04-13 | . |
| 2001-04-16 | 387.29 |
| 2001-04-17 | 386.82 |
| 2001-04-18 | 387.34 |
| 2001-04-19 | 397.31 |
| 2001-04-20 | 405.51 |
| 2001-04-23 | 398.46 |
| 2001-04-24 | 399.17 |
| 2001-04-25 | 397.98 |
| 2001-04-26 | 404.76 |
| 2001-04-27 | 407.87 |
| 2001-04-30 | 409.09 |
| 2001-05-01 | 410.86 |
| 2001-05-02 | 412.18 |
| 2001-05-03 | 408.80 |
| 2001-05-04 | 410.95 |
| 2001-05-07 | 409.93 |
| 2001-05-08 | 409.08 |
| 2001-05-09 | 408.76 |
| 2001-05-10 | 412.26 |
| 2001-05-11 | 405.98 |
| 2001-05-14 | 404.04 |
| 2001-05-15 | 410.27 |
| 2001-05-16 | 410.48 |
| 2001-05-17 | 416.27 |
| 2001-05-18 | 415.14 |
| 2001-05-21 | 416.82 |
| 2001-05-22 | 408.56 |
| 2001-05-23 | 403.64 |
| 2001-05-24 | 402.01 |
| 2001-05-25 | 397.44 |
| 2001-05-28 | . |
| 2001-05-29 | 396.02 |
| 2001-05-30 | 390.86 |
| 2001-05-31 | 392.08 |
| 2001-06-01 | 388.22 |
| 2001-06-04 | 388.70 |
| 2001-06-05 | 390.48 |
| 2001-06-06 | 394.15 |
| 2001-06-07 | 393.66 |
| 2001-06-08 | 392.57 |
| 2001-06-11 | 386.13 |
| 2001-06-12 | 386.88 |
| 2001-06-13 | 390.60 |
| 2001-06-14 | 389.08 |
| 2001-06-15 | 385.25 |
| 2001-06-18 | 380.60 |
| 2001-06-19 | 381.62 |
| 2001-06-20 | 368.03 |
| 2001-06-21 | 367.43 |
| 2001-06-22 | 374.45 |
| 2001-06-25 | 380.47 |
| 2001-06-26 | 371.22 |
| 2001-06-27 | 369.97 |
| 2001-06-28 | 368.91 |
| 2001-06-29 | 371.87 |
| 2001-07-02 | 376.21 |
| 2001-07-03 | 379.65 |
| 2001-07-04 | . |
| 2001-07-05 | 373.93 |
| 2001-07-06 | 372.60 |
| 2001-07-09 | 373.65 |
| 2001-07-10 | 377.47 |
| 2001-07-11 | 379.17 |
| 2001-07-12 | 376.46 |
| 2001-07-13 | 378.12 |
| 2001-07-16 | 379.65 |
| 2001-07-17 | 375.49 |
| 2001-07-18 | 385.26 |
| 2001-07-19 | 381.40 |
| 2001-07-20 | 379.62 |
| 2001-07-23 | 377.93 |
| 2001-07-24 | 376.66 |
| 2001-07-25 | 369.97 |
| 2001-07-26 | 369.45 |
| 2001-07-27 | 375.68 |
| 2001-07-30 | 379.66 |
| 2001-07-31 | 379.35 |
| 2001-08-01 | 381.59 |
| 2001-08-02 | 386.86 |
| 2001-08-03 | 388.77 |
| 2001-08-06 | 387.72 |
| 2001-08-07 | 385.33 |
| 2001-08-08 | 384.07 |
| 2001-08-09 | 384.62 |
| 2001-08-10 | 385.12 |
| 2001-08-13 | 391.08 |
| 2001-08-14 | 393.52 |
| 2001-08-15 | 394.74 |
| 2001-08-16 | 397.27 |
| 2001-08-17 | 398.00 |
| 2001-08-20 | 393.73 |
| 2001-08-21 | 396.50 |
| 2001-08-22 | 400.31 |
| 2001-08-23 | 395.84 |
| 2001-08-24 | 397.11 |
| 2001-08-27 | 393.15 |
| 2001-08-28 | 387.93 |
| 2001-08-29 | 386.03 |
| 2001-08-30 | 377.70 |
| 2001-08-31 | 373.39 |
| 2001-09-03 | . |
| 2001-09-04 | 360.90 |
| 2001-09-05 | 357.64 |
| 2001-09-06 | 356.52 |
| 2001-09-07 | 355.04 |
| 2001-09-10 | 348.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 333.37 |
| 2001-09-18 | 329.28 |
| 2001-09-19 | 324.13 |
| 2001-09-20 | 306.57 |
| 2001-09-21 | 303.15 |
| 2001-09-24 | 317.23 |
| 2001-09-25 | 325.64 |
| 2001-09-26 | 329.68 |
| 2001-09-27 | 333.55 |
| 2001-09-28 | 330.78 |
| 2001-10-01 | 331.58 |
| 2001-10-02 | 335.14 |
| 2001-10-03 | 333.85 |
| 2001-10-04 | 345.81 |
| 2001-10-05 | 352.48 |
| 2001-10-08 | 349.12 |
| 2001-10-09 | 352.04 |
| 2001-10-10 | 354.59 |
| 2001-10-11 | 356.77 |
| 2001-10-12 | 358.74 |
| 2001-10-15 | 357.86 |
| 2001-10-16 | 365.99 |
| 2001-10-17 | 363.71 |
| 2001-10-18 | 355.21 |
| 2001-10-19 | 348.49 |
| 2001-10-22 | 347.86 |
| 2001-10-23 | 356.16 |
| 2001-10-24 | 359.41 |
| 2001-10-25 | 354.70 |
| 2001-10-26 | 356.57 |
| 2001-10-29 | 359.10 |
| 2001-10-30 | 350.68 |
| 2001-10-31 | 346.26 |
| 2001-11-01 | 341.65 |
| 2001-11-02 | 341.57 |
| 2001-11-05 | 342.08 |
| 2001-11-06 | 347.11 |
| 2001-11-07 | 348.60 |
| 2001-11-08 | 352.27 |
| 2001-11-09 | 349.92 |
| 2001-11-12 | 347.20 |
| 2001-11-13 | 348.79 |
| 2001-11-14 | 355.56 |
| 2001-11-15 | 358.04 |
| 2001-11-16 | 361.80 |
| 2001-11-19 | 363.57 |
| 2001-11-20 | 363.16 |
| 2001-11-21 | 359.79 |
| 2001-11-22 | . |
| 2001-11-23 | 359.69 |
| 2001-11-26 | 363.21 |
| 2001-11-27 | 363.27 |
| 2001-11-28 | 361.03 |
| 2001-11-29 | 362.72 |
| 2001-11-30 | 371.17 |
| 2001-12-03 | 367.39 |
| 2001-12-04 | 377.09 |
| 2001-12-05 | 381.49 |
| 2001-12-06 | 376.73 |
| 2001-12-07 | 384.35 |
| 2001-12-10 | 382.55 |
| 2001-12-11 | 384.97 |
| 2001-12-12 | 384.53 |
| 2001-12-13 | 377.01 |
| 2001-12-14 | 372.86 |
| 2001-12-17 | 381.36 |
| 2001-12-18 | 379.31 |
| 2001-12-19 | 374.78 |
| 2001-12-20 | 371.74 |
| 2001-12-21 | 373.33 |
| 2001-12-24 | 368.90 |
| 2001-12-25 | . |
| 2001-12-26 | 369.01 |
| 2001-12-27 | 376.83 |
| 2001-12-28 | 375.66 |
| 2001-12-31 | 380.43 |
| 2002-01-01 | . |
| 2002-01-02 | 384.27 |
| 2002-01-03 | 388.87 |
| 2002-01-04 | 388.79 |
| 2002-01-07 | 387.02 |
| 2002-01-08 | 386.28 |
| 2002-01-09 | 388.30 |
| 2002-01-10 | 382.93 |
| 2002-01-11 | 380.50 |
| 2002-01-14 | 373.97 |
| 2002-01-15 | 377.38 |
| 2002-01-16 | 366.08 |
| 2002-01-17 | 367.78 |
| 2002-01-18 | 365.09 |
| 2002-01-21 | . |
| 2002-01-22 | 362.40 |
| 2002-01-23 | 362.85 |
| 2002-01-24 | 362.45 |
| 2002-01-25 | 354.88 |
| 2002-01-28 | 358.25 |
| 2002-01-29 | 352.07 |
| 2002-01-30 | 348.20 |
| 2002-01-31 | 353.94 |
| 2002-02-01 | 357.30 |
| 2002-02-04 | 356.47 |
| 2002-02-05 | 355.05 |
| 2002-02-06 | 355.73 |
| 2002-02-07 | 355.43 |
| 2002-02-08 | 355.28 |
| 2002-02-11 | 359.09 |
| 2002-02-12 | 360.17 |
| 2002-02-13 | 360.13 |
| 2002-02-14 | 362.64 |
| 2002-02-15 | 363.75 |
| 2002-02-18 | . |
| 2002-02-19 | 355.66 |
| 2002-02-20 | 354.79 |
| 2002-02-21 | 359.37 |
| 2002-02-22 | 359.83 |
| 2002-02-25 | 360.47 |
| 2002-02-26 | 365.73 |
| 2002-02-27 | 368.12 |
| 2002-02-28 | 364.94 |
| 2002-03-01 | 366.65 |
| 2002-03-04 | 377.99 |
| 2002-03-05 | 380.05 |
| 2002-03-06 | 381.50 |
| 2002-03-07 | 386.66 |
| 2002-03-08 | 385.92 |
| 2002-03-11 | 381.77 |
| 2002-03-12 | 376.46 |
| 2002-03-13 | 376.46 |
| 2002-03-14 | 381.22 |
| 2002-03-15 | 380.63 |
| 2002-03-18 | 382.91 |
| 2002-03-19 | 390.56 |
| 2002-03-20 | 390.80 |
| 2002-03-21 | 387.87 |
| 2002-03-22 | 388.86 |
| 2002-03-25 | 387.29 |
| 2002-03-26 | 385.03 |
| 2002-03-27 | 384.48 |
| 2002-03-28 | 386.40 |
| 2002-03-29 | . |
| 2002-04-01 | 389.72 |
| 2002-04-02 | 389.85 |
| 2002-04-03 | 386.12 |
| 2002-04-04 | 384.14 |
| 2002-04-05 | 380.93 |
| 2002-04-08 | 374.72 |
| 2002-04-09 | 374.43 |
| 2002-04-10 | 377.14 |
| 2002-04-11 | 377.72 |
| 2002-04-12 | 379.66 |
| 2002-04-15 | 380.48 |
| 2002-04-16 | 385.17 |
| 2002-04-17 | 393.37 |
| 2002-04-18 | 392.73 |
| 2002-04-19 | 394.27 |
| 2002-04-22 | 395.13 |
| 2002-04-23 | 392.88 |
| 2002-04-24 | 390.48 |
| 2002-04-25 | 384.54 |
| 2002-04-26 | 386.17 |
| 2002-04-29 | 388.28 |
| 2002-04-30 | 390.97 |
| 2002-05-01 | 392.31 |
| 2002-05-02 | 390.13 |
| 2002-05-03 | 393.25 |
| 2002-05-06 | 396.41 |
| 2002-05-07 | 391.00 |
| 2002-05-08 | 395.42 |
| 2002-05-09 | 394.76 |
| 2002-05-10 | 398.95 |
| 2002-05-13 | 401.09 |
| 2002-05-14 | 397.04 |
| 2002-05-15 | 401.18 |
| 2002-05-16 | 401.68 |
| 2002-05-17 | 406.52 |
| 2002-05-20 | 406.76 |
| 2002-05-21 | 403.40 |
| 2002-05-22 | 403.57 |
| 2002-05-23 | 398.35 |
| 2002-05-24 | 399.57 |
| 2002-05-27 | . |
| 2002-05-28 | 402.61 |
| 2002-05-29 | 404.05 |
| 2002-05-30 | 399.64 |
| 2002-05-31 | 399.87 |
| 2002-06-03 | 399.52 |
| 2002-06-04 | 397.42 |
| 2002-06-05 | 393.64 |
| 2002-06-06 | 396.86 |
| 2002-06-07 | 388.75 |
| 2002-06-10 | 391.72 |
| 2002-06-11 | 390.81 |
| 2002-06-12 | 388.89 |
| 2002-06-13 | 387.52 |
| 2002-06-14 | 381.73 |
| 2002-06-17 | 386.87 |
| 2002-06-18 | 389.30 |
| 2002-06-19 | 389.41 |
| 2002-06-20 | 387.87 |
| 2002-06-21 | 388.21 |
| 2002-06-24 | 385.91 |
| 2002-06-25 | 387.03 |
| 2002-06-26 | 392.15 |
| 2002-06-27 | 392.81 |
| 2002-06-28 | 403.28 |
| 2002-07-01 | 396.31 |
| 2002-07-02 | 391.98 |
| 2002-07-03 | 379.72 |
| 2002-07-04 | . |
| 2002-07-05 | 388.29 |
| 2002-07-08 | 394.53 |
| 2002-07-09 | 393.61 |
| 2002-07-10 | 385.69 |
| 2002-07-11 | 376.53 |
| 2002-07-12 | 376.45 |
| 2002-07-15 | 375.03 |
| 2002-07-16 | 368.76 |
| 2002-07-17 | 378.47 |
| 2002-07-18 | 376.50 |
| 2002-07-19 | 371.26 |
| 2002-07-22 | 356.10 |
| 2002-07-23 | 343.06 |
| 2002-07-24 | 335.96 |
| 2002-07-25 | 340.59 |
| 2002-07-26 | 314.34 |
| 2002-07-29 | 326.37 |
| 2002-07-30 | 333.81 |
| 2002-07-31 | 331.55 |
| 2002-08-01 | 321.69 |
| 2002-08-02 | 312.72 |
| 2002-08-05 | 300.75 |
| 2002-08-06 | 299.59 |
| 2002-08-07 | 304.78 |
| 2002-08-08 | 313.41 |
| 2002-08-09 | 317.12 |
| 2002-08-12 | 316.85 |
| 2002-08-13 | 319.99 |
| 2002-08-14 | 317.58 |
| 2002-08-15 | 321.43 |
| 2002-08-16 | 323.10 |
| 2002-08-19 | 326.62 |
| 2002-08-20 | 330.13 |
| 2002-08-21 | 339.12 |
| 2002-08-22 | 344.18 |
| 2002-08-23 | 341.09 |
| 2002-08-26 | 339.40 |
| 2002-08-27 | 347.03 |
| 2002-08-28 | 340.12 |
| 2002-08-29 | 336.08 |
| 2002-08-30 | 335.87 |
| 2002-09-02 | . |
| 2002-09-03 | 327.25 |
| 2002-09-04 | 330.17 |
| 2002-09-05 | 326.19 |
| 2002-09-06 | 326.07 |
| 2002-09-09 | 323.25 |
| 2002-09-10 | 326.10 |
| 2002-09-11 | 332.74 |
| 2002-09-12 | 326.88 |
| 2002-09-13 | 324.17 |
| 2002-09-16 | 320.52 |
| 2002-09-17 | 316.65 |
| 2002-09-18 | 310.74 |
| 2002-09-19 | 310.24 |
| 2002-09-20 | 312.44 |
| 2002-09-23 | 304.61 |
| 2002-09-24 | 294.26 |
| 2002-09-25 | 294.16 |
| 2002-09-26 | 302.66 |
| 2002-09-27 | 303.16 |
| 2002-09-30 | 287.43 |
| 2002-10-01 | 285.84 |
| 2002-10-02 | 286.86 |
| 2002-10-03 | 283.56 |
| 2002-10-04 | 273.65 |
| 2002-10-07 | 271.72 |
| 2002-10-08 | 270.18 |
| 2002-10-09 | 268.03 |
| 2002-10-10 | 271.31 |
| 2002-10-11 | 285.06 |
| 2002-10-14 | 284.80 |
| 2002-10-15 | 300.57 |
| 2002-10-16 | 299.51 |
| 2002-10-17 | 304.80 |
| 2002-10-18 | 304.05 |
| 2002-10-21 | 303.88 |
| 2002-10-22 | 291.78 |
| 2002-10-23 | 284.46 |
| 2002-10-24 | 287.19 |
| 2002-10-25 | 278.16 |
| 2002-10-28 | 280.48 |
| 2002-10-29 | 269.73 |
| 2002-10-30 | 280.01 |
| 2002-10-31 | 291.35 |
| 2002-11-01 | 287.26 |
| 2002-11-04 | 300.23 |
| 2002-11-05 | 306.64 |
| 2002-11-06 | 302.34 |
| 2002-11-07 | 303.75 |
| 2002-11-08 | 305.91 |
| 2002-11-11 | 303.54 |
| 2002-11-12 | 308.79 |
| 2002-11-13 | 308.34 |
| 2002-11-14 | 315.66 |
| 2002-11-15 | 316.62 |
| 2002-11-18 | 321.29 |
| 2002-11-19 | 318.02 |
| 2002-11-20 | 313.50 |
| 2002-11-21 | 321.20 |
| 2002-11-22 | 322.57 |
| 2002-11-25 | 321.92 |
| 2002-11-26 | 317.63 |
| 2002-11-27 | 323.18 |
| 2002-11-28 | . |
| 2002-11-29 | 335.86 |
| 2002-12-02 | 333.75 |
| 2002-12-03 | 328.44 |
| 2002-12-04 | 325.53 |
| 2002-12-05 | 321.50 |
| 2002-12-06 | 318.65 |
| 2002-12-09 | 313.19 |
| 2002-12-10 | 312.87 |
| 2002-12-11 | 315.93 |
| 2002-12-12 | 315.75 |
| 2002-12-13 | 311.99 |
| 2002-12-16 | 312.50 |
| 2002-12-17 | 313.60 |
| 2002-12-18 | 307.68 |
| 2002-12-19 | 306.42 |
| 2002-12-20 | 310.19 |
| 2002-12-23 | 307.13 |
| 2002-12-24 | 307.21 |
| 2002-12-25 | . |
| 2002-12-26 | 307.96 |
| 2002-12-27 | 307.92 |
| 2002-12-30 | 307.42 |
| 2002-12-31 | 312.02 |
| 2003-01-01 | . |
| 2003-01-02 | 317.34 |
| 2003-01-03 | 321.96 |
| 2003-01-06 | 325.99 |
| 2003-01-07 | 322.87 |
| 2003-01-08 | 314.50 |
| 2003-01-09 | 318.29 |
| 2003-01-10 | 320.67 |
| 2003-01-13 | 318.64 |
| 2003-01-14 | 316.79 |
| 2003-01-15 | 312.04 |
| 2003-01-16 | 313.82 |
| 2003-01-17 | 311.68 |
| 2003-01-20 | . |
| 2003-01-21 | 305.06 |
| 2003-01-22 | 301.13 |
| 2003-01-23 | 294.68 |
| 2003-01-24 | 296.18 |
| 2003-01-27 | 285.63 |
| 2003-01-28 | 287.13 |
| 2003-01-29 | 283.88 |
| 2003-01-30 | 286.74 |
| 2003-01-31 | 294.26 |
| 2003-02-03 | 299.79 |
| 2003-02-04 | 292.67 |
| 2003-02-05 | 292.15 |
| 2003-02-06 | 286.63 |
| 2003-02-07 | 281.36 |
| 2003-02-10 | 278.66 |
| 2003-02-11 | 284.99 |
| 2003-02-12 | 286.26 |
| 2003-02-13 | 287.14 |
| 2003-02-14 | 289.10 |
| 2003-02-17 | . |
| 2003-02-18 | 293.38 |
| 2003-02-19 | 290.91 |
| 2003-02-20 | 288.31 |
| 2003-02-21 | 289.02 |
| 2003-02-24 | 284.61 |
| 2003-02-25 | 272.81 |
| 2003-02-26 | 270.49 |
| 2003-02-27 | 276.68 |
| 2003-02-28 | 281.03 |
| 2003-03-03 | 279.52 |
| 2003-03-04 | 278.75 |
| 2003-03-05 | 278.98 |
| 2003-03-06 | 274.04 |
| 2003-03-07 | 271.97 |
| 2003-03-10 | 266.01 |
| 2003-03-11 | 264.02 |
| 2003-03-12 | 255.86 |
| 2003-03-13 | 265.29 |
| 2003-03-14 | 276.00 |
| 2003-03-17 | 280.71 |
| 2003-03-18 | 281.31 |
| 2003-03-19 | 284.16 |
| 2003-03-20 | 282.12 |
| 2003-03-21 | 291.96 |
| 2003-03-24 | 280.71 |
| 2003-03-25 | 285.94 |
| 2003-03-26 | 284.18 |
| 2003-03-27 | 281.27 |
| 2003-03-28 | 279.67 |
| 2003-03-31 | 275.65 |
| 2003-04-01 | 272.57 |
| 2003-04-02 | 278.04 |
| 2003-04-03 | 281.20 |
| 2003-04-04 | 284.75 |
| 2003-04-07 | 292.53 |
| 2003-04-08 | 289.16 |
| 2003-04-09 | 295.26 |
| 2003-04-10 | 292.87 |
| 2003-04-11 | 294.55 |
| 2003-04-14 | 296.83 |
| 2003-04-15 | 301.54 |
| 2003-04-16 | 299.81 |
| 2003-04-17 | 302.37 |
| 2003-04-18 | . |
| 2003-04-21 | 301.11 |
| 2003-04-22 | 303.35 |
| 2003-04-23 | 308.94 |
| 2003-04-24 | 306.19 |
| 2003-04-25 | 309.43 |
| 2003-04-28 | 314.00 |
| 2003-04-29 | 321.18 |
| 2003-04-30 | 322.62 |
| 2003-05-01 | 325.82 |
| 2003-05-02 | 327.14 |
| 2003-05-05 | 333.71 |
| 2003-05-06 | 342.16 |
| 2003-05-07 | 335.87 |
| 2003-05-08 | 327.64 |
| 2003-05-09 | 331.01 |
| 2003-05-12 | 329.70 |
| 2003-05-13 | 329.96 |
| 2003-05-14 | 326.54 |
| 2003-05-15 | 326.43 |
| 2003-05-16 | 331.97 |
| 2003-05-19 | 327.12 |
| 2003-05-20 | 329.75 |
| 2003-05-21 | 326.04 |
| 2003-05-22 | 326.31 |
| 2003-05-23 | 321.92 |
| 2003-05-26 | . |
| 2003-05-27 | 322.72 |
| 2003-05-28 | 322.29 |
| 2003-05-29 | 325.99 |
| 2003-05-30 | 328.31 |
| 2003-06-02 | 332.23 |
| 2003-06-03 | 329.52 |
| 2003-06-04 | 332.56 |
| 2003-06-05 | 337.67 |
| 2003-06-06 | 339.68 |
| 2003-06-09 | 338.79 |
| 2003-06-10 | 338.21 |
| 2003-06-11 | 344.87 |
| 2003-06-12 | 348.93 |
| 2003-06-13 | 347.90 |
| 2003-06-16 | 359.28 |
| 2003-06-17 | 360.15 |
| 2003-06-18 | 351.27 |
| 2003-06-19 | 349.80 |
| 2003-06-20 | 350.65 |
| 2003-06-23 | 342.00 |
| 2003-06-24 | 338.44 |
| 2003-06-25 | 341.63 |
| 2003-06-26 | 336.85 |
| 2003-06-27 | 338.98 |
| 2003-06-30 | 337.51 |
| 2003-07-01 | 338.77 |
| 2003-07-02 | 343.38 |
| 2003-07-03 | 349.92 |
| 2003-07-04 | . |
| 2003-07-07 | 354.36 |
| 2003-07-08 | 358.70 |
| 2003-07-09 | 358.75 |
| 2003-07-10 | 354.46 |
| 2003-07-11 | 355.42 |
| 2003-07-14 | 358.20 |
| 2003-07-15 | 355.41 |
| 2003-07-16 | 354.84 |
| 2003-07-17 | 352.48 |
| 2003-07-18 | 356.29 |
| 2003-07-21 | 355.62 |
| 2003-07-22 | 350.95 |
| 2003-07-23 | 350.29 |
| 2003-07-24 | 359.74 |
| 2003-07-25 | 359.22 |
| 2003-07-28 | 365.31 |
| 2003-07-29 | 365.70 |
| 2003-07-30 | 366.34 |
| 2003-07-31 | 366.88 |
| 2003-08-01 | 364.60 |
| 2003-08-04 | 365.44 |
| 2003-08-05 | 368.66 |
| 2003-08-06 | 364.28 |
| 2003-08-07 | 361.06 |
| 2003-08-08 | 358.87 |
| 2003-08-11 | 359.07 |
| 2003-08-12 | 358.38 |
| 2003-08-13 | 360.32 |
| 2003-08-14 | 362.82 |
| 2003-08-15 | 369.78 |
| 2003-08-18 | 368.78 |
| 2003-08-19 | 372.54 |
| 2003-08-20 | 371.90 |
| 2003-08-21 | 367.71 |
| 2003-08-22 | 365.85 |
| 2003-08-25 | 361.97 |
| 2003-08-26 | 358.14 |
| 2003-08-27 | 360.30 |
| 2003-08-28 | 360.64 |
| 2003-08-29 | 365.96 |
| 2003-09-01 | . |
| 2003-09-02 | 365.18 |
| 2003-09-03 | 370.27 |
| 2003-09-04 | 369.06 |
| 2003-09-05 | 375.53 |
| 2003-09-08 | 378.71 |
| 2003-09-09 | 376.49 |
| 2003-09-10 | 368.07 |
| 2003-09-11 | 367.33 |
| 2003-09-12 | 369.76 |
| 2003-09-15 | 374.67 |
| 2003-09-16 | 373.66 |
| 2003-09-17 | 377.13 |
| 2003-09-18 | 382.35 |
| 2003-09-19 | 383.09 |
| 2003-09-22 | 377.97 |
| 2003-09-23 | 375.38 |
| 2003-09-24 | 374.24 |
| 2003-09-25 | 371.42 |
| 2003-09-26 | 367.23 |
| 2003-09-29 | 365.16 |
| 2003-09-30 | 360.98 |
| 2003-10-01 | 367.59 |
| 2003-10-02 | 365.21 |
| 2003-10-03 | 373.85 |
| 2003-10-06 | 377.18 |
| 2003-10-07 | 377.20 |
| 2003-10-08 | 378.38 |
| 2003-10-09 | 379.67 |
| 2003-10-10 | 382.69 |
| 2003-10-13 | 384.14 |
| 2003-10-14 | 387.40 |
| 2003-10-15 | 390.07 |
| 2003-10-16 | 387.69 |
| 2003-10-17 | 384.12 |
| 2003-10-20 | 385.35 |
| 2003-10-21 | 383.34 |
| 2003-10-22 | 378.91 |
| 2003-10-23 | 376.52 |
| 2003-10-24 | 379.37 |
| 2003-10-27 | 380.65 |
| 2003-10-28 | 380.80 |
| 2003-10-29 | 383.91 |
| 2003-10-30 | 386.73 |
| 2003-10-31 | 386.47 |
| 2003-11-03 | 385.64 |
| 2003-11-04 | 385.06 |
| 2003-11-05 | 380.56 |
| 2003-11-06 | 378.96 |
| 2003-11-07 | 389.21 |
| 2003-11-10 | 388.23 |
| 2003-11-11 | 387.20 |
| 2003-11-12 | 393.32 |
| 2003-11-13 | 397.41 |
| 2003-11-14 | 407.20 |
| 2003-11-17 | 398.92 |
| 2003-11-18 | 404.73 |
| 2003-11-19 | 401.20 |
| 2003-11-20 | 398.30 |
| 2003-11-21 | 403.76 |
| 2003-11-24 | 401.40 |
| 2003-11-25 | 403.00 |
| 2003-11-26 | 410.51 |
| 2003-11-27 | . |
| 2003-11-28 | 414.49 |
| 2003-12-01 | 421.99 |
| 2003-12-02 | 428.59 |
| 2003-12-03 | 431.15 |
| 2003-12-04 | 428.20 |
| 2003-12-05 | 429.20 |
| 2003-12-08 | 428.31 |
| 2003-12-09 | 429.49 |
| 2003-12-10 | 426.83 |
| 2003-12-11 | 426.00 |
| 2003-12-12 | 431.63 |
| 2003-12-15 | 434.17 |
| 2003-12-16 | 433.37 |
| 2003-12-17 | 435.31 |
| 2003-12-18 | 434.12 |
| 2003-12-19 | 435.33 |
| 2003-12-22 | 439.58 |
| 2003-12-23 | 441.38 |
| 2003-12-24 | 443.52 |
| 2003-12-25 | . |
| 2003-12-26 | 443.16 |
| 2003-12-29 | 444.86 |
| 2003-12-30 | 445.92 |
| 2003-12-31 | 451.58 |
| 2004-01-01 | . |
| 2004-01-02 | 456.01 |
| 2004-01-05 | 460.59 |
| 2004-01-06 | 461.04 |
| 2004-01-07 | 456.44 |
| 2004-01-08 | 461.44 |
| 2004-01-09 | 463.23 |
| 2004-01-12 | 464.61 |
| 2004-01-13 | 465.14 |
| 2004-01-14 | 466.38 |
| 2004-01-15 | 463.91 |
| 2004-01-16 | 459.19 |
| 2004-01-19 | . |
| 2004-01-20 | 464.84 |
| 2004-01-21 | 466.74 |
| 2004-01-22 | 471.79 |
| 2004-01-23 | 468.11 |
| 2004-01-26 | 463.76 |
| 2004-01-27 | 470.45 |
| 2004-01-28 | 465.11 |
| 2004-01-29 | 454.50 |
| 2004-01-30 | 457.88 |
| 2004-02-02 | 460.74 |
| 2004-02-03 | 460.88 |
| 2004-02-04 | 457.83 |
| 2004-02-05 | 461.77 |
| 2004-02-06 | 470.74 |
| 2004-02-09 | 474.03 |
| 2004-02-10 | 471.59 |
| 2004-02-11 | 474.42 |
| 2004-02-12 | 483.42 |
| 2004-02-13 | 479.56 |
| 2004-02-16 | . |
| 2004-02-17 | 484.39 |
| 2004-02-18 | 482.59 |
| 2004-02-19 | 480.86 |
| 2004-02-20 | 474.87 |
| 2004-02-23 | 474.90 |
| 2004-02-24 | 472.95 |
| 2004-02-25 | 466.65 |
| 2004-02-26 | 465.66 |
| 2004-02-27 | 469.41 |
| 2004-03-01 | 477.38 |
| 2004-03-02 | 477.51 |
| 2004-03-03 | 471.21 |
| 2004-03-04 | 475.49 |
| 2004-03-05 | 485.75 |
| 2004-03-08 | 485.23 |
| 2004-03-09 | 478.11 |
| 2004-03-10 | 466.58 |
| 2004-03-11 | 457.52 |
| 2004-03-12 | 455.88 |
| 2004-03-15 | 449.13 |
| 2004-03-16 | 455.36 |
| 2004-03-17 | 458.33 |
| 2004-03-18 | 459.26 |
| 2004-03-19 | 459.27 |
| 2004-03-22 | 452.39 |
| 2004-03-23 | 451.98 |
| 2004-03-24 | 447.15 |
| 2004-03-25 | 451.22 |
| 2004-03-26 | 453.38 |
| 2004-03-29 | 458.82 |
| 2004-03-30 | 459.43 |
| 2004-03-31 | 463.39 |
| 2004-04-01 | 469.56 |
| 2004-04-02 | 468.35 |
| 2004-04-05 | 465.36 |
| 2004-04-06 | 467.67 |
| 2004-04-07 | 472.79 |
| 2004-04-08 | 469.47 |
| 2004-04-09 | . |
| 2004-04-12 | 468.09 |
| 2004-04-13 | 463.24 |
| 2004-04-14 | 458.41 |
| 2004-04-15 | 460.18 |
| 2004-04-16 | 464.33 |
| 2004-04-19 | 463.98 |
| 2004-04-20 | 466.15 |
| 2004-04-21 | 460.54 |
| 2004-04-22 | 468.62 |
| 2004-04-23 | 471.84 |
| 2004-04-26 | 472.32 |
| 2004-04-27 | 475.10 |
| 2004-04-28 | 469.69 |
| 2004-04-29 | 465.29 |
| 2004-04-30 | 464.97 |
| 2004-05-03 | 469.12 |
| 2004-05-04 | 475.91 |
| 2004-05-05 | 478.39 |
| 2004-05-06 | 468.53 |
| 2004-05-07 | 460.33 |
| 2004-05-10 | 443.61 |
| 2004-05-11 | 446.59 |
| 2004-05-12 | 446.37 |
| 2004-05-13 | 449.43 |
| 2004-05-14 | 448.43 |
| 2004-05-17 | 447.32 |
| 2004-05-18 | 446.87 |
| 2004-05-19 | 458.08 |
| 2004-05-20 | 452.00 |
| 2004-05-21 | 457.10 |
| 2004-05-24 | 457.31 |
| 2004-05-25 | 461.65 |
| 2004-05-26 | 464.58 |
| 2004-05-27 | 474.22 |
| 2004-05-28 | 471.73 |
| 2004-05-31 | . |
| 2004-06-01 | 466.91 |
| 2004-06-02 | 472.75 |
| 2004-06-03 | 472.77 |
| 2004-06-04 | 478.82 |
| 2004-06-07 | 484.28 |
| 2004-06-08 | 484.11 |
| 2004-06-09 | 476.50 |
| 2004-06-10 | 478.17 |
| 2004-06-11 | . |
| 2004-06-14 | 473.71 |
| 2004-06-15 | 475.95 |
| 2004-06-16 | 475.53 |
| 2004-06-17 | 477.81 |
| 2004-06-18 | 482.07 |
| 2004-06-21 | 478.84 |
| 2004-06-22 | 475.78 |
| 2004-06-23 | 478.32 |
| 2004-06-24 | 482.95 |
| 2004-06-25 | 480.22 |
| 2004-06-28 | 486.50 |
| 2004-06-29 | 485.38 |
| 2004-06-30 | 488.03 |
| 2004-07-01 | 487.26 |
| 2004-07-02 | 489.58 |
| 2004-07-05 | . |
| 2004-07-06 | 487.50 |
| 2004-07-07 | 491.88 |
| 2004-07-08 | 492.51 |
| 2004-07-09 | 491.82 |
| 2004-07-12 | 493.26 |
| 2004-07-13 | 491.49 |
| 2004-07-14 | 493.37 |
| 2004-07-15 | 491.52 |
| 2004-07-16 | 495.98 |
| 2004-07-19 | 492.49 |
| 2004-07-20 | 490.30 |
| 2004-07-21 | 485.79 |
| 2004-07-22 | 482.03 |
| 2004-07-23 | 475.91 |
| 2004-07-26 | 474.45 |
| 2004-07-27 | 476.47 |
| 2004-07-28 | 475.54 |
| 2004-07-29 | 483.07 |
| 2004-07-30 | 483.38 |
| 2004-08-02 | 482.89 |
| 2004-08-03 | 486.66 |
| 2004-08-04 | 483.79 |
| 2004-08-05 | 487.00 |
| 2004-08-06 | 484.30 |
| 2004-08-09 | 480.21 |
| 2004-08-10 | 483.40 |
| 2004-08-11 | 477.75 |
| 2004-08-12 | 479.66 |
| 2004-08-13 | 483.46 |
| 2004-08-16 | 486.98 |
| 2004-08-17 | 487.84 |
| 2004-08-18 | 484.63 |
| 2004-08-19 | 489.02 |
| 2004-08-20 | 486.95 |
| 2004-08-23 | 488.68 |
| 2004-08-24 | 487.05 |
| 2004-08-25 | 488.12 |
| 2004-08-26 | 491.36 |
| 2004-08-27 | 492.14 |
| 2004-08-30 | 491.01 |
| 2004-08-31 | 492.36 |
| 2004-09-01 | 496.21 |
| 2004-09-02 | 496.44 |
| 2004-09-03 | 494.45 |
| 2004-09-06 | . |
| 2004-09-07 | 502.34 |
| 2004-09-08 | 507.20 |
| 2004-09-09 | 504.87 |
| 2004-09-10 | 511.62 |
| 2004-09-13 | 512.98 |
| 2004-09-14 | 510.14 |
| 2004-09-15 | 503.72 |
| 2004-09-16 | 504.23 |
| 2004-09-17 | 507.29 |
| 2004-09-20 | 505.36 |
| 2004-09-21 | 510.85 |
| 2004-09-22 | 510.35 |
| 2004-09-23 | 507.22 |
| 2004-09-24 | 505.32 |
| 2004-09-27 | 507.73 |
| 2004-09-28 | 509.24 |
| 2004-09-29 | 514.98 |
| 2004-09-30 | 516.84 |
| 2004-10-01 | 524.57 |
| 2004-10-04 | 524.13 |
| 2004-10-05 | 527.46 |
| 2004-10-06 | 527.62 |
| 2004-10-07 | 525.52 |
| 2004-10-08 | 530.68 |
| 2004-10-11 | 527.65 |
| 2004-10-12 | 523.02 |
| 2004-10-13 | 523.22 |
| 2004-10-14 | 524.27 |
| 2004-10-15 | 525.46 |
| 2004-10-18 | 525.31 |
| 2004-10-19 | 528.73 |
| 2004-10-20 | 528.02 |
| 2004-10-21 | 529.76 |
| 2004-10-22 | 532.85 |
| 2004-10-25 | 529.82 |
| 2004-10-26 | 529.32 |
| 2004-10-27 | 534.34 |
| 2004-10-28 | 537.83 |
| 2004-10-29 | 533.09 |
| 2004-11-01 | 538.49 |
| 2004-11-02 | 541.79 |
| 2004-11-03 | 550.58 |
| 2004-11-04 | 551.79 |
| 2004-11-05 | 558.81 |
| 2004-11-08 | 557.61 |
| 2004-11-09 | 554.09 |
| 2004-11-10 | 557.55 |
| 2004-11-11 | 564.14 |
| 2004-11-12 | 565.20 |
| 2004-11-15 | 565.93 |
| 2004-11-16 | 562.95 |
| 2004-11-17 | 568.90 |
| 2004-11-18 | 565.39 |
| 2004-11-19 | 565.43 |
| 2004-11-22 | 560.91 |
| 2004-11-23 | 565.76 |
| 2004-11-24 | 567.26 |
| 2004-11-25 | . |
| 2004-11-26 | 575.78 |
| 2004-11-29 | 574.32 |
| 2004-11-30 | 570.62 |
| 2004-12-01 | 579.00 |
| 2004-12-02 | 580.30 |
| 2004-12-03 | 583.05 |
| 2004-12-06 | 582.96 |
| 2004-12-07 | 586.12 |
| 2004-12-08 | 578.03 |
| 2004-12-09 | 574.49 |
| 2004-12-10 | 573.90 |
| 2004-12-13 | 582.53 |
| 2004-12-14 | 586.01 |
| 2004-12-15 | 595.21 |
| 2004-12-16 | 590.58 |
| 2004-12-17 | 583.52 |
| 2004-12-20 | 594.67 |
| 2004-12-21 | 595.08 |
| 2004-12-22 | 597.62 |
| 2004-12-23 | 603.35 |
| 2004-12-24 | . |
| 2004-12-27 | 608.06 |
| 2004-12-28 | 607.92 |
| 2004-12-29 | 608.39 |
| 2004-12-30 | 610.88 |
| 2004-12-31 | 607.12 |
| 2005-01-03 | 609.57 |
| 2005-01-04 | 608.94 |
| 2005-01-05 | 602.99 |
| 2005-01-06 | 603.16 |
| 2005-01-07 | 596.58 |
| 2005-01-10 | 599.77 |
| 2005-01-11 | 599.72 |
| 2005-01-12 | 604.35 |
| 2005-01-13 | 604.93 |
| 2005-01-14 | 608.08 |
| 2005-01-17 | . |
| 2005-01-18 | 608.51 |
| 2005-01-19 | 611.84 |
| 2005-01-20 | 607.78 |
| 2005-01-21 | 611.52 |
| 2005-01-24 | 608.03 |
| 2005-01-25 | 610.28 |
| 2005-01-26 | 616.64 |
| 2005-01-27 | 619.53 |
#2005-01-28| 616.32
#2005-01-31| 619.98
#2005-02-01| 621.54
#2005-02-02| 627.83
#2005-02-03| 626.32
#2005-02-04| 636.98
#2005-02-07| 634.44
#2005-02-08| 626.84
#2005-02-09| 626.27
#2005-02-10| 629.90
#2005-02-11| 636.94
#2005-02-14| 641.12
#2005-02-15| 644.98
#2005-02-16| 637.90
#2005-02-17| 641.69
#2005-02-18| 639.96
#2005-02-21| .
#2005-02-22| 632.62
#2005-02-23| 627.27
#2005-02-24| 625.02
#2005-02-25| 633.57
#2005-02-28| 639.60
#2005-03-01| 640.37
#2005-03-02| 631.15
#2005-03-03| 630.77
#2005-03-04| 639.73
#2005-03-07| 637.29
#2005-03-08| 645.77
#2005-03-09| 640.83
#2005-03-10| 637.91
#2005-03-11| 639.99
#2005-03-14| 634.64
#2005-03-15| 634.48
#2005-03-16| 633.67
#2005-03-17| 631.77
#2005-03-18| 628.60
#2005-03-21| 621.49
#2005-03-22| 620.72
#2005-03-23| 608.14
#2005-03-24| 609.10
#2005-03-25| .
#2005-03-28| 604.72
#2005-03-29| 604.64
#2005-03-30| 606.09
#2005-03-31| 607.91
#2005-04-01| 610.49
#2005-04-04| 602.39
#2005-04-05| 607.94
#2005-04-06| 611.39
#2005-04-07| 614.54
#2005-04-08| 613.13
#2005-04-11| 619.92
#2005-04-12| 615.70
#2005-04-13| 621.96
#2005-04-14| 612.83
#2005-04-15| 604.04
#2005-04-18| 593.65
#2005-04-19| 597.46
#2005-04-20| 596.36
#2005-04-21| 595.21
#2005-04-22| 600.54
#2005-04-25| 594.67
#2005-04-26| 594.64
#2005-04-27| 582.73
#2005-04-28| 581.21
#2005-04-29| 584.43
#2005-05-02| 586.44
#2005-05-03| 589.09
#2005-05-04| 596.09
#2005-05-05| 597.02
#2005-05-06| 596.55
#2005-05-09| 596.69
#2005-05-10| 599.77
#2005-05-11| 594.56
#2005-05-12| 594.07
#2005-05-13| 590.09
#2005-05-16| 589.36
#2005-05-17| 590.39
#2005-05-18| 602.20
#2005-05-19| 604.69
#2005-05-20| 601.76
#2005-05-23| 606.54
#2005-05-24| 604.41
#2005-05-25| 607.56
#2005-05-26| 606.88
#2005-05-27| 605.44
#2005-05-30| .
#2005-05-31| 599.77
#2005-06-01| 603.17
#2005-06-02| 601.73
#2005-06-03| 599.86
#2005-06-06| 599.07
#2005-06-07| 602.90
#2005-06-08| 604.96
#2005-06-09| 599.32
#2005-06-10| 601.42
#2005-06-13| 606.70
#2005-06-14| 605.40
#2005-06-15| 606.24
#2005-06-16| 609.29
#2005-06-17| 619.36
#2005-06-20| 612.20
#2005-06-21| 615.27
#2005-06-22| 615.52
#2005-06-23| 613.17
#2005-06-24| 609.77
#2005-06-27| 606.46
#2005-06-28| 606.76
#2005-06-29| 612.08
#2005-06-30| 615.98
#2005-07-01| 615.08
#2005-07-04| .
#2005-07-05| 607.32
#2005-07-06| 612.25
#2005-07-07| 604.80
#2005-07-08| 610.70
#2005-07-11| 620.11
#2005-07-12| 627.73
#2005-07-13| 626.57
#2005-07-14| 628.48
#2005-07-15| 621.60
#2005-07-18| 622.18
#2005-07-19| 623.21
#2005-07-20| 623.79
#2005-07-21| 634.11
#2005-07-22| 634.98
#2005-07-25| 632.42
#2005-07-26| 631.06
#2005-07-27| 635.67
#2005-07-28| 640.26
#2005-07-29| 641.91
#2005-08-01| 647.06
#2005-08-02| 647.88
#2005-08-03| 659.59
#2005-08-04| 657.86
#2005-08-05| 652.04
#2005-08-08| 658.75
#2005-08-09| 660.57
#2005-08-10| 665.70
#2005-08-11| 664.07
#2005-08-12| 661.73
#2005-08-15| 655.94
#2005-08-16| 656.13
#2005-08-17| 652.24
#2005-08-18| 640.73
#2005-08-19| 643.14
#2005-08-22| 649.39
#2005-08-23| 643.09
#2005-08-24| 644.12
#2005-08-25| 640.97
#2005-08-26| 643.22
#2005-08-29| 641.05
#2005-08-30| 634.67
#2005-08-31| 645.03
#2005-09-01| 662.94
#2005-09-02| 667.72
#2005-09-05| .
#2005-09-06| 667.90
#2005-09-07| 668.10
#2005-09-08| 658.94
#2005-09-09| 659.55
#2005-09-12| 652.97
#2005-09-13| 646.84
#2005-09-14| 648.24
#2005-09-15| 647.44
#2005-09-16| 651.23
#2005-09-19| 647.14
#2005-09-20| 648.34
#2005-09-21| 644.17
#2005-09-22| 637.63
#2005-09-23| 634.52
#2005-09-26| 636.59
#2005-09-27| 635.38
#2005-09-28| 638.56
#2005-09-29| 638.81
#2005-09-30| 645.58
#2005-10-03| 642.76
#2005-10-04| 648.54
#2005-10-05| 642.29
#2005-10-06| 644.61
#2005-10-07| 642.88
#2005-10-10| 641.13
#2005-10-11| 639.66
#2005-10-12| 636.96
#2005-10-13| 622.26
#2005-10-14| 627.98
#2005-10-17| 623.51
#2005-10-18| 613.65
#2005-10-19| 602.98
#2005-10-20| 603.38
#2005-10-21| 597.79
#2005-10-24| 603.55
#2005-10-25| 611.60
#2005-10-26| 610.30
#2005-10-27| 607.79
#2005-10-28| 604.75
#2005-10-31| 612.41
#2005-11-01| 616.68
#2005-11-02| 620.89
#2005-11-03| 624.14
#2005-11-04| 614.93
#2005-11-07| 615.68
#2005-11-08| 614.72
#2005-11-09| 612.34
#2005-11-10| 613.35
#2005-11-11| 616.33
#2005-11-14| 615.82
#2005-11-15| 612.45
#2005-11-16| 612.24
#2005-11-17| 623.13
#2005-11-18| 626.06
#2005-11-21| 629.68
#2005-11-22| 629.80
#2005-11-23| 641.60
#2005-11-24| .
#2005-11-25| 639.87
#2005-11-28| 640.93
#2005-11-29| 638.37
#2005-11-30| 637.86
#2005-12-01| 639.47
#2005-12-02| 641.02
#2005-12-05| 645.97
#2005-12-06| 652.16
#2005-12-07| 648.11
#2005-12-08| 653.98
#2005-12-09| 656.60
#2005-12-12| 662.61
#2005-12-13| 660.09
#2005-12-14| 668.47
#2005-12-15| 667.45
#2005-12-16| 673.25
#2005-12-19| 672.53
#2005-12-20| 667.19
#2005-12-21| 666.56
#2005-12-22| 668.68
#2005-12-23| 672.41
#2005-12-26| .
#2005-12-27| 674.27
#2005-12-28| 677.50
#2005-12-29| 676.08
#2005-12-30| 672.24
#2006-01-02| .
#2006-01-03| 691.01
#2006-01-04| 702.36
#2006-01-05| 700.06
#2006-01-06| 706.85
#2006-01-09| 701.25
#2006-01-10| 700.90
#2006-01-11| 709.41
#2006-01-12| 707.59
#2006-01-13| 705.72
#2006-01-16| .
#2006-01-17| 700.61
#2006-01-18| 696.12
#2006-01-19| 706.75
#2006-01-20| 705.91
#2006-01-23| 713.54
#2006-01-24| 715.90
#2006-01-25| 722.27
#2006-01-26| 738.32
#2006-01-27| 737.27
#2006-01-30| 731.82
#2006-01-31| 737.59
#2006-02-01| 745.62
#2006-02-02| 743.39
#2006-02-03| 740.73
#2006-02-06| 742.06
#2006-02-07| 738.58
#2006-02-08| 734.00
#2006-02-09| 743.42
#2006-02-10| 737.02
#2006-02-13| 741.29
#2006-02-14| 738.98
#2006-02-15| 739.30
#2006-02-16| 745.30
#2006-02-17| 750.28
#2006-02-20| .
#2006-02-21| 754.57
#2006-02-22| 764.47
#2006-02-23| 765.74
#2006-02-24| 764.94
#2006-02-27| 767.51
#2006-02-28| 763.15
#2006-03-01| 767.62
#2006-03-02| 761.15
#2006-03-03| 763.01
#2006-03-06| 768.68
#2006-03-07| 751.56
#2006-03-08| 745.33
#2006-03-09| 754.18
#2006-03-10| 757.66
#2006-03-13| 770.32
#2006-03-14| 780.32
#2006-03-15| 782.76
#2006-03-16| 796.17
#2006-03-17| 806.04
#2006-03-20| 809.89
#2006-03-21| 806.75
#2006-03-22| 804.61
#2006-03-23| 801.03
#2006-03-24| 807.30
#2006-03-27| 800.74
#2006-03-28| 798.00
#2006-03-29| 794.75
#2006-03-30| 811.89
#2006-03-31| 812.41
#2006-04-03| 821.37
#2006-04-04| 830.46
#2006-04-05| 831.14
#2006-04-06| 831.86
#2006-04-07| 815.46
#2006-04-10| 814.86
#2006-04-11| 802.79
#2006-04-12| 796.47
#2006-04-13| 796.43
#2006-04-14| .
#2006-04-17| 809.19
#2006-04-18| 807.28
#2006-04-19| 824.83
#2006-04-20| 826.24
#2006-04-21| 841.90
#2006-04-24| 842.22
#2006-04-25| 847.22
#2006-04-26| 858.44
#2006-04-27| 858.66
#2006-04-28| 862.00
#2006-05-01| 864.59
#2006-05-02| 870.10
#2006-05-03| 866.57
#2006-05-04| 875.24
#2006-05-05| 890.29
#2006-05-08| 899.24
#2006-05-09| 903.24
#2006-05-10| 908.63
#2006-05-11| 909.28
#2006-05-12| 890.63
#2006-05-15| 857.47
#2006-05-16| 852.87
#2006-05-17| 820.79
#2006-05-18| 815.83
#2006-05-19| 814.83
#2006-05-22| 779.12
#2006-05-23| 812.29
#2006-05-24| 793.63
#2006-05-25| 801.58
#2006-05-26| 822.58
#2006-05-29| .
#2006-05-30| 812.90
#2006-05-31| 820.87
#2006-06-01| 816.68
#2006-06-02| 832.33
#2006-06-05| 826.85
#2006-06-06| 792.53
#2006-06-07| 779.56
#2006-06-08| 742.95
#2006-06-09| 763.50
#2006-06-12| 751.93
#2006-06-13| 729.71
#2006-06-14| 745.38
#2006-06-15| 770.33
#2006-06-16| 765.73
#2006-06-19| 773.30
#2006-06-20| 778.90
#2006-06-21| 782.80
#2006-06-22| 782.73
#2006-06-23| 783.33
#2006-06-26| 784.87
#2006-06-27| 786.11
#2006-06-28| 782.24
#2006-06-29| 798.76
#2006-06-30| 826.29
#2006-07-03| 831.25
#2006-07-04| .
#2006-07-05| 821.47
#2006-07-06| 829.19
#2006-07-07| 829.92
#2006-07-10| 827.36
#2006-07-11| 816.81
#2006-07-12| 815.47
#2006-07-13| 801.57
#2006-07-14| 780.68
#2006-07-17| 764.28
#2006-07-18| 756.88
#2006-07-19| 780.88
#2006-07-20| 793.19
#2006-07-21| 784.27
#2006-07-24| 792.74
#2006-07-25| 796.80
#2006-07-26| 797.94
#2006-07-27| 821.34
#2006-07-28| 824.01
#2006-07-31| 825.59
#2006-08-01| 817.60
#2006-08-02| 838.20
#2006-08-03| 825.65
#2006-08-04| 843.36
#2006-08-07| 827.22
#2006-08-08| 830.88
#2006-08-09| 840.99
#2006-08-10| 823.42
#2006-08-11| 823.94
#2006-08-14| 832.23
#2006-08-15| 838.62
#2006-08-16| 848.67
#2006-08-17| 855.71
#2006-08-18| 852.84
#2006-08-21| 860.12
#2006-08-22| 856.92
#2006-08-23| 850.43
#2006-08-24| 848.94
#2006-08-25| 843.35
#2006-08-28| 850.43
#2006-08-29| 850.64
#2006-08-30| 859.88
#2006-08-31| 862.15
#2006-09-01| 869.31
#2006-09-04| .
#2006-09-05| 874.41
#2006-09-06| 868.85
#2006-09-07| 852.26
#2006-09-08| 851.36
#2006-09-11| 848.57
#2006-09-12| 855.73
#2006-09-13| 862.62
#2006-09-14| 867.05
#2006-09-15| 863.88
#2006-09-18| 870.86
#2006-09-19| 864.50
#2006-09-20| 874.18
#2006-09-21| 877.76
#2006-09-22| 873.30
#2006-09-25| 870.35
#2006-09-26| 875.06
#2006-09-27| 883.03
#2006-09-28| 884.60
#2006-09-29| 882.36
#2006-10-02| 890.05
#2006-10-03| 882.42
#2006-10-04| 885.23
#2006-10-05| 892.58
#2006-10-06| 885.18
#2006-10-09| 885.50
#2006-10-10| 887.46
#2006-10-11| 890.54
#2006-10-12| 901.26
#2006-10-13| 897.59
#2006-10-16| 901.35
#2006-10-17| 892.23
#2006-10-18| 899.14
#2006-10-19| 907.02
#2006-10-20| 910.35
#2006-10-23| 911.89
#2006-10-24| 909.25
#2006-10-25| 916.70
#2006-10-26| 920.97
#2006-10-27| 920.35
#2006-10-30| 917.07
#2006-10-31| 924.84
#2006-11-01| 930.25
#2006-11-02| 917.56
#2006-11-03| 920.39
#2006-11-06| 931.61
#2006-11-07| 939.55
#2006-11-08| 934.65
#2006-11-09| 940.82
#2006-11-10| 950.22
#2006-11-13| 958.33
#2006-11-14| 954.79
#2006-11-15| 966.37
#2006-11-16| 967.66
#2006-11-17| 962.54
#2006-11-20| 957.84
#2006-11-21| 962.61
#2006-11-22| 979.88
#2006-11-23| .
#2006-11-24| 980.44
#2006-11-27| 967.12
#2006-11-28| 961.06
#2006-11-29| 983.57
#2006-11-30| 988.10
#2006-12-01| 983.24
#2006-12-04| 991.46
#2006-12-05| 997.78
#2006-12-06|1002.83
#2006-12-07|1007.77
#2006-12-08|1010.85
#2006-12-11|1011.02
#2006-12-12|1017.33
#2006-12-13|1019.96
#2006-12-14|1021.74
#2006-12-15|1026.11
#2006-12-18|1025.52
#2006-12-19|1026.00
#2006-12-20|1036.67
#2006-12-21|1035.37
#2006-12-22|1027.49
#2006-12-25| .
#2006-12-26|1025.60
#2006-12-27|1032.94
#2006-12-28|1034.97
#2006-12-29|1036.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1047.22
#2007-01-04|1031.33
#2007-01-05|1014.25
#2007-01-08|1018.82
#2007-01-09|1028.11
#2007-01-10|1013.88
#2007-01-11|1025.42
#2007-01-12|1032.66
#2007-01-15| .
#2007-01-16|1030.80
#2007-01-17|1036.30
#2007-01-18|1040.73
#2007-01-19|1062.02
#2007-01-22|1060.80
#2007-01-23|1067.80
#2007-01-24|1073.66
#2007-01-25|1069.25
#2007-01-26|1061.44
#2007-01-29|1073.25
#2007-01-30|1077.96
#2007-01-31|1077.07
#2007-02-01|1092.03
#2007-02-02|1099.00
#2007-02-05|1096.32
#2007-02-06|1096.97
#2007-02-07|1107.12
#2007-02-08|1102.26
#2007-02-09|1107.44
#2007-02-12|1092.98
#2007-02-13|1102.00
#2007-02-14|1126.85
#2007-02-15|1126.93
#2007-02-16|1120.01
#2007-02-19| .
#2007-02-20|1136.54
#2007-02-21|1128.65
#2007-02-22|1130.59
#2007-02-23|1132.65
#2007-02-26|1144.19
#2007-02-27|1102.50
#2007-02-28|1087.52
#2007-03-01|1071.86
#2007-03-02|1066.91
#2007-03-05|1046.64
#2007-03-06|1063.47
#2007-03-07|1077.76
#2007-03-08|1090.29
#2007-03-09|1089.05
#2007-03-12|1087.87
#2007-03-13|1078.91
#2007-03-14|1048.42
#2007-03-15|1069.62
#2007-03-16|1077.95
#2007-03-19|1096.32
#2007-03-20|1110.08
#2007-03-21|1119.27
#2007-03-22|1144.47
#2007-03-23|1142.82
#2007-03-26|1143.83
#2007-03-27|1144.83
#2007-03-28|1134.89
#2007-03-29|1147.69
#2007-03-30|1149.20
#2007-04-02|1159.44
#2007-04-03|1181.12
#2007-04-04|1180.68
#2007-04-05|1193.77
#2007-04-06| .
#2007-04-09|1186.84
#2007-04-10|1197.84
#2007-04-11|1196.03
#2007-04-12|1194.99
#2007-04-13|1195.91
#2007-04-16|1202.03
#2007-04-17|1204.27
#2007-04-18|1196.86
#2007-04-19|1199.95
#2007-04-20|1219.39
#2007-04-23|1219.46
#2007-04-24|1206.74
#2007-04-25|1217.92
#2007-04-26|1210.97
#2007-04-27|1214.05
#2007-04-30|1221.62
#2007-05-01|1217.26
#2007-05-02|1227.50
#2007-05-03|1238.12
#2007-05-04|1259.90
#2007-05-07|1269.12
#2007-05-08|1246.76
#2007-05-09|1244.10
#2007-05-10|1229.22
#2007-05-11|1231.01
#2007-05-14|1234.99
#2007-05-15|1250.87
#2007-05-16|1247.78
#2007-05-17|1246.89
#2007-05-18|1259.39
#2007-05-21|1259.96
#2007-05-22|1271.82
#2007-05-23|1279.46
#2007-05-24|1271.85
#2007-05-25|1263.40
#2007-05-28| .
#2007-05-29|1269.70
#2007-05-30|1255.86
#2007-05-31|1280.08
#2007-06-01|1293.53
#2007-06-04|1291.07
#2007-06-05|1285.56
#2007-06-06|1252.10
#2007-06-07|1227.13
#2007-06-08|1214.58
#2007-06-11|1227.13
#2007-06-12|1206.19
#2007-06-13|1210.16
#2007-06-14|1236.73
#2007-06-15|1256.81
#2007-06-18|1257.56
#2007-06-19|1250.66
#2007-06-20|1262.33
#2007-06-21|1243.63
#2007-06-22|1243.26
#2007-06-25|1241.83
#2007-06-26|1240.50
#2007-06-27|1229.87
#2007-06-28|1246.94
#2007-06-29|1260.53
#2007-07-02|1269.97
#2007-07-03|1276.00
#2007-07-04| .
#2007-07-05|1277.28
#2007-07-06|1287.49
#2007-07-09|1289.03
#2007-07-10|1285.14
#2007-07-11|1284.18
#2007-07-12|1301.96
#2007-07-13|1300.76
#2007-07-16|1300.52
#2007-07-17|1296.20
#2007-07-18|1282.90
#2007-07-19|1292.72
#2007-07-20|1268.96
#2007-07-23|1273.74
#2007-07-24|1255.79
#2007-07-25|1232.38
#2007-07-26|1197.88
#2007-07-27|1189.89
#2007-07-30|1191.97
#2007-07-31|1216.98
#2007-08-01|1194.55
#2007-08-02|1205.92
#2007-08-03|1199.60
#2007-08-06|1177.35
#2007-08-07|1183.66
#2007-08-08|1205.47
#2007-08-09|1169.96
#2007-08-10|1135.65
#2007-08-13|1155.96
#2007-08-14|1138.51
#2007-08-15|1123.39
#2007-08-16|1070.03
#2007-08-17|1085.87
#2007-08-20|1089.36
#2007-08-21|1092.64
#2007-08-22|1123.31
#2007-08-23|1131.49
#2007-08-24|1146.14
#2007-08-27|1152.26
#2007-08-28|1133.54
#2007-08-29|1144.79
#2007-08-30|1153.49
#2007-08-31|1170.01
#2007-09-03| .
#2007-09-04|1175.89
#2007-09-05|1155.64
#2007-09-06|1146.13
#2007-09-07|1118.84
#2007-09-10|1094.61
#2007-09-11|1117.37
#2007-09-12|1125.23
#2007-09-13|1126.78
#2007-09-14|1101.05
#2007-09-17|1072.72
#2007-09-18|1102.50
#2007-09-19|1150.87
#2007-09-20|1149.92
#2007-09-21|1158.06
#2007-09-24|1153.13
#2007-09-25|1128.04
#2007-09-26|1135.37
#2007-09-27|1156.60
#2007-09-28|1165.33
#2007-10-01|1181.38
#2007-10-02|1193.59
#2007-10-03|1208.89
#2007-10-04|1202.48
#2007-10-05|1210.43
#2007-10-08|1202.59
#2007-10-09|1204.11
#2007-10-10|1215.72
#2007-10-11|1225.41
#2007-10-12|1201.67
#2007-10-15|1197.21
#2007-10-16|1172.46
#2007-10-17|1189.61
#2007-10-18|1179.29
#2007-10-19|1170.66
#2007-10-22|1138.10
#2007-10-23|1168.81
#2007-10-24|1167.77
#2007-10-25|1197.28
#2007-10-26|1209.49
#2007-10-29|1219.78
#2007-10-30|1213.97
#2007-10-31|1226.05
#2007-11-01|1207.79
#2007-11-02|1201.74
#2007-11-05|1192.61
#2007-11-06|1210.18
#2007-11-07|1207.96
#2007-11-08|1206.76
#2007-11-09|1188.76
#2007-11-12|1176.57
#2007-11-13|1169.14
#2007-11-14|1197.45
#2007-11-15|1175.64
#2007-11-16|1169.86
#2007-11-19|1133.54
#2007-11-20|1160.85
#2007-11-21|1124.09
#2007-11-22| .
#2007-11-23|1147.38
#2007-11-26|1143.06
#2007-11-27|1136.37
#2007-11-28|1155.47
#2007-11-29|1170.75
#2007-11-30|1182.36
#2007-12-03|1167.68
#2007-12-04|1148.42
#2007-12-05|1169.73
#2007-12-06|1166.44
#2007-12-07|1184.90
#2007-12-10|1223.75
#2007-12-11|1225.41
#2007-12-12|1226.24
#2007-12-13|1182.74
#2007-12-14|1176.25
#2007-12-17|1139.27
#2007-12-18|1132.00
#2007-12-19|1113.51
#2007-12-20|1095.54
#2007-12-21|1122.95
#2007-12-24|1127.25
#2007-12-25| .
#2007-12-26|1135.05
#2007-12-27|1139.60
#2007-12-28|1148.99
#2007-12-31|1143.51
#2008-01-01| .
#2008-01-02|1128.86
#2008-01-03|1111.60
#2008-01-04|1085.91
#2008-01-07|1053.33
#2008-01-08|1061.88
#2008-01-09|1035.99
#2008-01-10|1032.27
#2008-01-11|1044.30
#2008-01-14|1073.32
#2008-01-15|1038.38
#2008-01-16|1022.44
#2008-01-17|1011.92
#2008-01-18|1008.76
#2008-01-21| .
#2008-01-22| 997.19
#2008-01-23| 973.06
#2008-01-24|1038.17
#2008-01-25|1024.16
#2008-01-28|1012.45
#2008-01-29|1031.66
#2008-01-30|1023.23
#2008-01-31|1016.53
#2008-02-01|1061.72
#2008-02-04|1072.37
#2008-02-05|1008.21
#2008-02-06|1008.32
#2008-02-07| 971.58
#2008-02-08| 975.28
#2008-02-11| 966.93
#2008-02-12|1007.63
#2008-02-13|1009.29
#2008-02-14|1025.76
#2008-02-15|1019.07
#2008-02-18| .
#2008-02-19|1051.26
#2008-02-20|1032.43
#2008-02-21|1056.33
#2008-02-22|1048.64
#2008-02-25|1065.74
#2008-02-26|1086.65
#2008-02-27|1096.07
#2008-02-28|1082.17
#2008-02-29|1068.80
#2008-03-03|1050.49
#2008-03-04|1038.44
#2008-03-05|1068.74
#2008-03-06|1055.26
#2008-03-07|1049.93
#2008-03-10|1032.48
#2008-03-11|1049.86
#2008-03-12|1071.68
#2008-03-13|1058.05
#2008-03-14|1050.61
#2008-03-17|1022.99
#2008-03-18|1059.53
#2008-03-19|1040.17
#2008-03-20|1024.40
#2008-03-21| .
#2008-03-24|1023.43
#2008-03-25|1073.06
#2008-03-26|1082.43
#2008-03-27|1096.30
#2008-03-28|1088.23
#2008-03-31|1100.34
#2008-04-01|1115.58
#2008-04-02|1126.93
#2008-04-03|1120.25
#2008-04-04|1129.09
#2008-04-07|1136.45
#2008-04-08|1116.23
#2008-04-09|1114.68
#2008-04-10|1106.02
#2008-04-11|1095.27
#2008-04-14|1086.48
#2008-04-15|1087.44
#2008-04-16|1123.32
#2008-04-17|1118.28
#2008-04-18|1124.19
#2008-04-21|1121.29
#2008-04-22|1111.25
#2008-04-23|1122.87
#2008-04-24|1110.21
#2008-04-25|1123.11
#2008-04-28|1134.03
#2008-04-29|1111.19
#2008-04-30|1107.07
#2008-05-01|1098.08
#2008-05-02|1109.69
#2008-05-05|1117.75
#2008-05-06|1111.20
#2008-05-07|1120.67
#2008-05-08|1121.20
#2008-05-09|1111.73
#2008-05-12|1121.68
#2008-05-13|1115.74
#2008-05-14|1126.97
#2008-05-15|1133.08
#2008-05-16|1156.36
#2008-05-19|1167.89
#2008-05-20|1159.04
#2008-05-21|1154.68
#2008-05-22|1155.75
#2008-05-23|1134.57
#2008-05-26| .
#2008-05-27|1134.09
#2008-05-28|1133.21
#2008-05-29|1120.50
#2008-05-30|1134.81
#2008-06-02|1120.42
#2008-06-03|1117.85
#2008-06-04|1100.85
#2008-06-05|1107.40
#2008-06-06|1092.43
#2008-06-09|1070.50
#2008-06-10|1045.01
#2008-06-11|1025.49
#2008-06-12|1022.20
#2008-06-13|1020.82
#2008-06-16|1026.43
#2008-06-17|1026.36
#2008-06-18| 997.74
#2008-06-19| 990.50
#2008-06-20| 985.61
#2008-06-23| 965.31
#2008-06-24| 954.30
#2008-06-25| 982.58
#2008-06-26| 958.17
#2008-06-27| 962.80
#2008-06-30| 959.54
#2008-07-01| 924.55
#2008-07-02| 897.77
#2008-07-03| 899.16
#2008-07-04| .
#2008-07-07| 899.62
#2008-07-08| 875.64
#2008-07-09| 895.64
#2008-07-10| 865.70
#2008-07-11| 833.92
#2008-07-14| 850.16
#2008-07-15| 828.22
#2008-07-16| 830.88
#2008-07-17| 882.71
#2008-07-18| 898.23
#2008-07-21| 904.74
#2008-07-22| 894.15
#2008-07-23| 903.10
#2008-07-24| 868.92
#2008-07-25| 875.47
#2008-07-28| 863.32
#2008-07-29| 850.79
#2008-07-30| 863.56
#2008-07-31| 864.12
#2008-08-01| 843.40
#2008-08-04| 830.43
#2008-08-05| 852.22
#2008-08-06| 870.93
#2008-08-07| 870.90
#2008-08-08| 867.23
#2008-08-11| 888.82
#2008-08-12| 881.17
#2008-08-13| 849.26
#2008-08-14| 852.83
#2008-08-15| 848.80
#2008-08-18| 849.17
#2008-08-19| 813.77
#2008-08-20| 812.02
#2008-08-21| 806.54
#2008-08-22| 828.54
#2008-08-25| 815.32
#2008-08-26| 810.87
#2008-08-27| 814.59
#2008-08-28| 830.82
#2008-08-29| 839.02
#2008-09-01| .
#2008-09-02| 855.85
#2008-09-03| 838.01
#2008-09-04| 805.79
#2008-09-05| 776.61
#2008-09-08| 805.65
#2008-09-09| 787.04
#2008-09-10| 777.97
#2008-09-11| 756.66
#2008-09-12| 779.68
#2008-09-15| 762.78
#2008-09-16| 750.43
#2008-09-17| 732.71
#2008-09-18| 739.28
#2008-09-19| 811.36
#2008-09-22| 795.10
#2008-09-23| 773.76
#2008-09-24| 763.33
#2008-09-25| 778.30
#2008-09-26| 754.46
#2008-09-29| 696.40
#2008-09-30| 687.98
#2008-10-01| 678.38
#2008-10-02| 649.68
#2008-10-03| 664.55
#2008-10-06| 602.81
#2008-10-07| 599.86
#2008-10-08| 583.01
#2008-10-09| 586.42
#2008-10-10| 549.14
#2008-10-13| 613.55
#2008-10-14| 634.54
#2008-10-15| 573.50
#2008-10-16| 528.99
#2008-10-17| 526.44
#2008-10-20| 540.74
#2008-10-21| 550.62
#2008-10-22| 504.70
#2008-10-23| 494.52
#2008-10-24| 473.50
#2008-10-27| 448.91
#2008-10-28| 458.99
#2008-10-29| 518.21
#2008-10-30| 532.54
#2008-10-31| 535.09
#2008-11-03| 544.32
#2008-11-04| 574.52
#2008-11-05| 574.25
#2008-11-06| 518.09
#2008-11-07| 523.18
#2008-11-10| 540.62
#2008-11-11| 505.55
#2008-11-12| 487.99
#2008-11-13| 483.66
#2008-11-14| 493.77
#2008-11-17| 474.53
#2008-11-18| 465.83
#2008-11-19| 445.21
#2008-11-20| 420.62
#2008-11-21| 418.36
#2008-11-24| 476.19
#2008-11-25| 501.57
#2008-11-26| 495.55
#2008-11-27| .
#2008-11-28| 501.37
#2008-12-01| 470.21
#2008-12-02| 489.29
#2008-12-03| 482.87
#2008-12-04| 488.21
#2008-12-05| 464.09
#2008-12-08| 511.93
#2008-12-09| 527.74
#2008-12-10| 544.75
#2008-12-11| 549.78
#2008-12-12| 540.16
#2008-12-15| 553.31
#2008-12-16| 557.27
#2008-12-17| 589.79
#2008-12-18| 589.97
#2008-12-19| 558.75
#2008-12-22| 548.16
#2008-12-23| 549.29
#2008-12-24| 548.59
#2008-12-25| .
#2008-12-26| 551.32
#2008-12-29| 564.26
#2008-12-30| 571.39
#2008-12-31| 562.85
#2009-01-01| .
#2009-01-02| 582.22
#2009-01-05| 581.07
#2009-01-06| 588.50
#2009-01-07| 601.98
#2009-01-08| 593.63
#2009-01-09| 583.99
#2009-01-12| 557.39
#2009-01-13| 534.89
#2009-01-14| 499.77
#2009-01-15| 493.81
#2009-01-16| 512.25
#2009-01-19| .
#2009-01-20| 476.56
#2009-01-21| 474.76
#2009-01-22| 474.98
#2009-01-23| 458.03
#2009-01-26| 486.19
#2009-01-27| 483.35
#2009-01-28| 506.78
#2009-01-29| 486.80
#2009-01-30| 473.14
#2009-02-02| 461.51
#2009-02-03| 473.69
#2009-02-04| 496.53
#2009-02-05| 495.24
#2009-02-06| 520.03
#2009-02-09| 535.25
#2009-02-10| 514.27
#2009-02-11| 508.40
#2009-02-12| 490.57
#2009-02-13| 502.46
#2009-02-16| .
#2009-02-17| 454.80
#2009-02-18| 452.32
#2009-02-19| 459.04
#2009-02-20| 426.47
#2009-02-23| 422.47
#2009-02-24| 415.01
#2009-02-25| 415.58
#2009-02-26| 421.38
#2009-02-27| 413.22
#2009-03-02| 392.49
#2009-03-03| 386.89
#2009-03-04| 417.54
#2009-03-05| 393.84
#2009-03-06| 393.39
#2009-03-09| 381.35
#2009-03-10| 410.63
#2009-03-11| 421.90
#2009-03-12| 427.48
#2009-03-13| 427.29
#2009-03-16| 445.04
#2009-03-17| 439.99
#2009-03-18| 440.16
#2009-03-19| 467.89
#2009-03-20| 465.56
#2009-03-23| 477.34
#2009-03-24| 473.98
#2009-03-25| 481.25
#2009-03-26| 479.73
#2009-03-27| 465.17
#2009-03-30| 440.08
#2009-03-31| 461.33
#2009-04-01| 472.56
#2009-04-02| 516.14
#2009-04-03| 520.45
#2009-04-06| 512.86
#2009-04-07| 496.03
#2009-04-08| 500.93
#2009-04-09| 515.66
#2009-04-10| .
#2009-04-13| 520.07
#2009-04-14| 533.20
#2009-04-15| 519.54
#2009-04-16| 535.02
#2009-04-17| 544.16
#2009-04-20| 510.44
#2009-04-21| 511.40
#2009-04-22| 546.05
#2009-04-23| 547.70
#2009-04-24| 563.28
#2009-04-27| 565.78
#2009-04-28| 549.72
#2009-04-29| 571.53
#2009-04-30| 585.28
#2009-05-01| 585.76
#2009-05-04| 606.35
#2009-05-05| 612.17
#2009-05-06| 610.07
#2009-05-07| 602.17
#2009-05-08| 614.48
#2009-05-11| 600.76
#2009-05-12| 596.26
#2009-05-13| 570.05
#2009-05-14| 577.74
#2009-05-15| 587.30
#2009-05-18| 591.74
#2009-05-19| 619.02
#2009-05-20| 632.21
#2009-05-21| 614.36
#2009-05-22| 622.88
#2009-05-25| .
#2009-05-26| 620.02
#2009-05-27| 621.24
#2009-05-28| 602.59
#2009-05-29| 612.04
#2009-06-01| 635.13
#2009-06-02| 652.62
#2009-06-03| 628.82
#2009-06-04| 625.36
#2009-06-05| 623.69
#2009-06-08| 606.81
#2009-06-09| 613.79
#2009-06-10| 622.16
#2009-06-11| 625.96
#2009-06-12| 627.54
#2009-06-15| 607.16
#2009-06-16| 607.82
#2009-06-17| 585.24
#2009-06-18| 593.72
#2009-06-19| 604.18
#2009-06-22| 572.46
#2009-06-23| 576.90
#2009-06-24| 593.88
#2009-06-25| 587.77
#2009-06-26| 597.28
#2009-06-29| 610.64
#2009-06-30| 601.97
#2009-07-01| 612.02
#2009-07-02| 586.85
#2009-07-03| .
#2009-07-06| 569.70
#2009-07-07| 572.61
#2009-07-08| 567.50
#2009-07-09| 575.60
#2009-07-10| 561.58
#2009-07-13| 575.47
#2009-07-14| 581.40
#2009-07-15| 599.42
#2009-07-16| 603.37
#2009-07-17| 610.66
#2009-07-20| 625.27
#2009-07-21| 636.93
#2009-07-22| 636.17
#2009-07-23| 655.06
#2009-07-24| 652.66
#2009-07-27| 653.75
#2009-07-28| 642.46
#2009-07-29| 646.46
#2009-07-30| 662.29
#2009-07-31| 668.68
#2009-08-03| 695.98
#2009-08-04| 691.64
#2009-08-05| 686.78
#2009-08-06| 686.08
#2009-08-07| 684.73
#2009-08-10| 685.35
#2009-08-11| 675.41
#2009-08-12| 686.55
#2009-08-13| 706.64
#2009-08-14| 696.07
#2009-08-17| 671.41
#2009-08-18| 679.14
#2009-08-19| 682.55
#2009-08-20| 705.32
#2009-08-21| 730.21
#2009-08-24| 746.68
#2009-08-25| 755.08
#2009-08-26| 734.13
#2009-08-27| 729.89
#2009-08-28| 747.64
#2009-08-31| 739.43
#2009-09-01| 720.24
#2009-09-02| 706.15
#2009-09-03| 712.78
#2009-09-04| 723.84
#2009-09-07| .
#2009-09-08| 754.77
#2009-09-09| 773.62
#2009-09-10| 768.82
#2009-09-11| 780.83
#2009-09-14| 776.50
#2009-09-15| 779.13
#2009-09-16| 798.52
#2009-09-17| 812.27
#2009-09-18| 815.24
#2009-09-21| 793.71
#2009-09-22| 802.88
#2009-09-23| 798.84
#2009-09-24| 779.01
#2009-09-25| 768.61
#2009-09-28| 782.96
#2009-09-29| 777.21
#2009-09-30| 780.45
#2009-10-01| 760.53
#2009-10-02| 746.86
#2009-10-05| 758.25
#2009-10-06| 788.43
#2009-10-07| 785.73
#2009-10-08| 808.20
#2009-10-09| 807.51
#2009-10-12| 822.73
#2009-10-13| 812.96
#2009-10-14| 834.27
#2009-10-15| 838.23
#2009-10-16| 821.79
#2009-10-19| 837.86
#2009-10-20| 824.28
#2009-10-21| 824.15
#2009-10-22| 809.83
#2009-10-23| 807.47
#2009-10-26| 785.74
#2009-10-27| 774.09
#2009-10-28| 738.53
#2009-10-29| 766.92
#2009-10-30| 738.51
#2009-11-02| 751.92
#2009-11-03| 737.08
#2009-11-04| 769.40
#2009-11-05| 785.17
#2009-11-06| 777.34
#2009-11-09| 801.52
#2009-11-10| 799.94
#2009-11-11| 808.03
#2009-11-12| 801.21
#2009-11-13| 805.72
#2009-11-16| 826.94
#2009-11-17| 807.38
#2009-11-18| 816.87
#2009-11-19| 790.93
#2009-11-20| 784.64
#2009-11-23| 811.30
#2009-11-24| 803.11
#2009-11-25| 813.29
#2009-11-26| .
#2009-11-27| 787.97
#2009-11-30| 779.25
#2009-12-01| 814.60
#2009-12-02| 821.96
#2009-12-03| 823.26
#2009-12-04| 820.91
#2009-12-07| 818.28
#2009-12-08| 795.42
#2009-12-09| 789.89
#2009-12-10| 796.21
#2009-12-11| 795.60
#2009-12-14| 805.60
#2009-12-15| 798.71
#2009-12-16| 806.03
#2009-12-17| 787.26
#2009-12-18| 777.47
#2009-12-21| 791.82
#2009-12-22| 794.40
#2009-12-23| 802.87
#2009-12-24| 801.73
#2009-12-25| .
#2009-12-28| 808.37
#2009-12-29| 817.74
#2009-12-30| 807.32
#2009-12-31| 807.51
#2010-01-01| .
#2010-01-04| 828.25
#2010-01-05| 829.19
#2010-01-06| 831.18
#2010-01-07| 825.95
#2010-01-08| 832.18
#2010-01-11| 847.93
#2010-01-12| 834.60
#2010-01-13| 837.55
#2010-01-14| 841.80
#2010-01-15| 825.41
#2010-01-18| .
#2010-01-19| 826.89
#2010-01-20| 800.44
#2010-01-21| 780.30
#2010-01-22| 776.69
#2010-01-25| 773.99
#2010-01-26| 771.51
#2010-01-27| 751.78
#2010-01-28| 736.60
#2010-01-29| 748.27
#2010-02-01| 747.47
#2010-02-02| 763.01
#2010-02-03| 762.27
#2010-02-04| 730.58
#2010-02-05| 703.85
#2010-02-08| 707.75
#2010-02-09| 713.93
#2010-02-10| 714.10
#2010-02-11| 701.82
#2010-02-12| 690.56
#2010-02-15| .
#2010-02-16| 704.95
#2010-02-17| 719.89
#2010-02-18| 723.34
#2010-02-19| 716.20
#2010-02-22| 717.72
#2010-02-23| 706.52
#2010-02-24| 702.04
#2010-02-25| 683.96
#2010-02-26| 703.24
#2010-03-01| 707.53
#2010-03-02| 720.20
#2010-03-03| 736.29
#2010-03-04| 736.69
#2010-03-05| 750.79
#2010-03-08| 754.37
#2010-03-09| 751.06
#2010-03-10| 763.19
#2010-03-11| 762.70
#2010-03-12| 769.98
#2010-03-15| 756.70
#2010-03-16| 769.08
#2010-03-17| 784.17
#2010-03-18| 772.85
#2010-03-19| 765.74
#2010-03-22| 763.02
#2010-03-23| 773.60
#2010-03-24| 756.02
#2010-03-25| 761.60
#2010-03-26| 762.18
#2010-03-29| 765.05
#2010-03-30| 761.79
#2010-03-31| 767.33
#2010-04-01| 781.23
#2010-04-02| .
#2010-04-05| 778.54
#2010-04-06| 780.00
#2010-04-07| 777.59
#2010-04-08| 769.65
#2010-04-09| 792.09
#2010-04-12| 800.83
#2010-04-13| 791.98
#2010-04-14| 805.97
#2010-04-15| 804.79
#2010-04-16| 799.59
#2010-04-19| 791.02
#2010-04-20| 803.07
#2010-04-21| 797.47
#2010-04-22| 779.15
#2010-04-23| 807.37
#2010-04-26| 815.12
#2010-04-27| 782.62
#2010-04-28| 762.10
#2010-04-29| 784.04
#2010-04-30| 786.05
#2010-05-03| 780.49
#2010-05-04| 739.12
#2010-05-05| 708.77
#2010-05-06| 686.19
#2010-05-07| 657.17
#2010-05-10| 725.37
#2010-05-11| 714.40
#2010-05-12| 726.58
#2010-05-13| 717.91
#2010-05-14| 680.57
#2010-05-17| 666.83
#2010-05-18| 681.71
#2010-05-19| 652.62
#2010-05-20| 633.72
#2010-05-21| 644.15
#2010-05-24| 638.63
#2010-05-25| 605.84
#2010-05-26| 624.38
#2010-05-27| 651.20
#2010-05-28| 649.58
#2010-05-31| .
#2010-06-01| 651.62
#2010-06-02| 645.99
#2010-06-03| 657.19
#2010-06-04| 630.80
#2010-06-07| 623.27
#2010-06-08| 616.14
#2010-06-09| 638.15
#2010-06-10| 663.18
#2010-06-11| 666.71
#2010-06-14| 687.46
#2010-06-15| 695.83
#2010-06-16| 690.67
#2010-06-17| 694.87
#2010-06-18| 697.96
#2010-06-21| 708.20
#2010-06-22| 694.72
#2010-06-23| 676.03
#2010-06-24| 664.12
#2010-06-25| 653.90
#2010-06-28| 669.16
#2010-06-29| 632.19
#2010-06-30| 634.09
#2010-07-01| 624.24
#2010-07-02| 633.41
#2010-07-05| .
#2010-07-06| 652.09
#2010-07-07| 645.21
#2010-07-08| 653.21
#2010-07-09| 651.57
#2010-07-12| 651.99
#2010-07-13| 672.64
#2010-07-14| 674.22
#2010-07-15| 673.44
#2010-07-16| 657.74
#2010-07-19| 653.14
#2010-07-20| 648.92
#2010-07-21| 658.49
#2010-07-22| 683.92
#2010-07-23| 683.01
#2010-07-26| 694.97
#2010-07-27| 696.93
#2010-07-28| 692.63
#2010-07-29| 701.67
#2010-07-30| 687.13
#2010-08-02| 715.31
#2010-08-03| 713.98
#2010-08-04| 706.94
#2010-08-05| 709.94
#2010-08-06| 705.73
#2010-08-09| 713.06
#2010-08-10| 692.93
#2010-08-11| 662.50
#2010-08-12| 652.11
#2010-08-13| 644.74
#2010-08-16| 652.25
#2010-08-17| 668.33
#2010-08-18| 668.38
#2010-08-19| 650.97
#2010-08-20| 629.64
#2010-08-23| 631.42
#2010-08-24| 605.54
#2010-08-25| 600.53
#2010-08-26| 610.22
#2010-08-27| 615.57
#2010-08-30| 612.20
#2010-08-31| 614.97
#2010-09-01| 642.94
#2010-09-02| 647.28
#2010-09-03| 656.97
#2010-09-06| .
#2010-09-07| 648.20
#2010-09-08| 653.86
#2010-09-09| 659.46
#2010-09-10| 657.43
#2010-09-13| 673.70
#2010-09-14| 677.50
#2010-09-15| 676.56
#2010-09-16| 672.43
#2010-09-17| 672.99
#2010-09-20| 683.69
#2010-09-21| 693.18
#2010-09-22| 698.43
#2010-09-23| 689.52
#2010-09-24| 704.16
#2010-09-27| 704.27
#2010-09-28| 707.59
#2010-09-29| 707.81
#2010-09-30| 707.49
#2010-10-01| 704.95
#2010-10-04| 696.99
#2010-10-05| 720.41
#2010-10-06| 733.38
#2010-10-07| 725.33
#2010-10-08| 727.05
#2010-10-11| 731.05
#2010-10-12| 724.01
#2010-10-13| 742.05
#2010-10-14| 753.31
#2010-10-15| 748.16
#2010-10-18| 742.97
#2010-10-19| 729.41
#2010-10-20| 744.16
#2010-10-21| 758.91
#2010-10-22| 747.92
#2010-10-25| 752.36
#2010-10-26| 742.59
#2010-10-27| 730.69
#2010-10-28| 737.65
#2010-10-29| 733.57
#2010-11-01| 737.65
#2010-11-02| 746.57
#2010-11-03| 748.22
#2010-11-04| 785.38
#2010-11-05| 778.12
#2010-11-08| 774.32
#2010-11-09| 787.31
#2010-11-10| 771.60
#2010-11-11| 758.93
#2010-11-12| 754.92
#2010-11-15| 759.98
#2010-11-16| 738.29
#2010-11-17| 745.30
#2010-11-18| 766.51
#2010-11-19| 773.55
#2010-11-22| 766.32
#2010-11-23| 741.35
#2010-11-24| 744.86
#2010-11-25| .
#2010-11-26| 734.14
#2010-11-29| 713.53
#2010-11-30| 706.28
#2010-12-01| 723.90
#2010-12-02| 751.18
#2010-12-03| 766.89
#2010-12-06| 760.63
#2010-12-07| 780.10
#2010-12-08| 772.08
#2010-12-09| 773.25
#2010-12-10| 776.05
#2010-12-13| 792.01
#2010-12-14| 795.61
#2010-12-15| 787.56
#2010-12-16| 782.69
#2010-12-17| 781.42
#2010-12-20| 784.69
#2010-12-21| 798.73
#2010-12-22| 792.04
#2010-12-23| 785.39
#2010-12-24| .
#2010-12-27| 784.00
#2010-12-28| 784.97
#2010-12-29| 793.17
#2010-12-30| 795.10
#2010-12-31| 799.11
#2011-01-03| 810.52
#2011-01-04| 802.78
#2011-01-05| 780.20
#2011-01-06| 767.94
#2011-01-07| 759.62
#2011-01-10| 750.98
#2011-01-11| 766.84
#2011-01-12| 786.32
#2011-01-13| 796.40
#2011-01-14| 803.38
#2011-01-17| .
#2011-01-18| 807.62
#2011-01-19| 806.54
#2011-01-20| 798.26
#2011-01-21| 817.37
#2011-01-24| 830.53
#2011-01-25| 831.59
#2011-01-26| 835.81
#2011-01-27| 835.94
#2011-01-28| 819.85
#2011-01-31| 821.41
#2011-02-01| 833.88
#2011-02-02| 825.91
#2011-02-03| 812.17
#2011-02-04| 822.26
#2011-02-07| 831.26
#2011-02-08| 838.04
#2011-02-09| 838.98
#2011-02-10| 830.05
#2011-02-11| 834.62
#2011-02-14| 831.27
#2011-02-15| 829.66
#2011-02-16| 831.24
#2011-02-17| 834.16
#2011-02-18| 851.74
#2011-02-21| .
#2011-02-22| 830.91
#2011-02-23| 822.56
#2011-02-24| 821.15
#2011-02-25| 835.07
#2011-02-28| 845.89
#2011-03-01| 840.48
#2011-03-02| 838.71
#2011-03-03| 850.18
#2011-03-04| 845.75
#2011-03-07| 848.24
#2011-03-08| 848.40
#2011-03-09| 845.19
#2011-03-10| 827.49
#2011-03-11| 818.87
#2011-03-14| 819.47
#2011-03-15| 804.75
#2011-03-16| 786.91
#2011-03-17| 811.31
#2011-03-18| 824.40
#2011-03-21| 844.10
#2011-03-22| 839.17
#2011-03-23| 843.32
#2011-03-24| 861.73
#2011-03-25| 863.07
#2011-03-28| 861.81
#2011-03-29| 864.91
#2011-03-30| 870.68
#2011-03-31| 870.26
#2011-04-01| 879.87
#2011-04-04| 887.53
#2011-04-05| 884.65
#2011-04-06| 895.63
#2011-04-07| 886.85
#2011-04-08| 904.41
#2011-04-11| 892.14
#2011-04-12| 881.92
#2011-04-13| 897.29
#2011-04-14| 888.03
#2011-04-15| 884.93
#2011-04-18| 854.50
#2011-04-19| 864.61
#2011-04-20| 898.90
#2011-04-21| 915.00
#2011-04-22| .
#2011-04-25| 914.60
#2011-04-26| 922.38
#2011-04-27| 925.33
#2011-04-28| 940.52
#2011-04-29| 943.57
#2011-05-02| 949.50
#2011-05-03| 944.63
#2011-05-04| 929.73
#2011-05-05| 902.30
#2011-05-06| 907.82
#2011-05-09| 887.48
#2011-05-10| 903.85
#2011-05-11| 896.87
#2011-05-12| 884.39
#2011-05-13| 879.70
#2011-05-16| 881.53
#2011-05-17| 862.02
#2011-05-18| 870.87
#2011-05-19| 879.75
#2011-05-20| 870.33
#2011-05-23| 843.01
#2011-05-24| 851.75
#2011-05-25| 850.85
#2011-05-26| 852.75
#2011-05-27| 871.57
#2011-05-30| .
#2011-05-31| 889.59
#2011-06-01| 885.03
#2011-06-02| 875.44
#2011-06-03| 875.99
#2011-06-06| 871.57
#2011-06-07| 875.75
#2011-06-08| 860.56
#2011-06-09| 865.10
#2011-06-10| 840.41
#2011-06-13| 842.61
#2011-06-14| 858.47
#2011-06-15| 833.98
#2011-06-16| 823.46
#2011-06-17| 834.38
#2011-06-20| 825.22
#2011-06-21| 847.46
#2011-06-22| 843.59
#2011-06-23| 810.71
#2011-06-24| 808.46
#2011-06-27| 813.69
#2011-06-28| 821.67
#2011-06-29| 848.08
#2011-06-30| 869.37
#2011-07-01| 873.33
#2011-07-04| .
#2011-07-05| 860.98
#2011-07-06| 847.94
#2011-07-07| 854.49
#2011-07-08| 834.68
#2011-07-11| 800.34
#2011-07-12| 789.64
#2011-07-13| 811.15
#2011-07-14| 798.11
#2011-07-15| 786.21
#2011-07-18| 761.37
#2011-07-19| 782.47
#2011-07-20| 793.76
#2011-07-21| 815.88
#2011-07-22| 820.65
#2011-07-25| 812.90
#2011-07-26| 813.76
#2011-07-27| 802.22
#2011-07-28| 786.91
#2011-07-29| 794.03
#2011-08-01| 764.15
#2011-08-02| 742.32
#2011-08-03| 734.73
#2011-08-04| 693.57
#2011-08-05| 691.97
#2011-08-08| 654.61
#2011-08-09| 677.72
#2011-08-10| 640.61
#2011-08-11| 665.23
#2011-08-12| 686.94
#2011-08-15| 701.25
#2011-08-16| 691.16
#2011-08-17| 694.96
#2011-08-18| 639.18
#2011-08-19| 636.59
#2011-08-22| 637.15
#2011-08-23| 644.60
#2011-08-24| 661.25
#2011-08-25| 655.14
#2011-08-26| 647.18
#2011-08-29| 675.05
#2011-08-30| 674.02
#2011-08-31| 703.59
#2011-09-01| 696.99
#2011-09-02| 669.77
#2011-09-05| .
#2011-09-06| 622.00
#2011-09-07| 645.71
#2011-09-08| 644.66
#2011-09-09| 604.03
#2011-09-12| 577.81
#2011-09-13| 587.43
#2011-09-14| 598.63
#2011-09-15| 625.28
#2011-09-16| 625.77
#2011-09-19| 602.43
#2011-09-20| 617.24
#2011-09-21| 606.38
#2011-09-22| 563.17
#2011-09-23| 565.01
#2011-09-26| 571.04
#2011-09-27| 614.81
#2011-09-28| 602.19
#2011-09-29| 618.34
#2011-09-30| 596.45
#2011-10-03| 589.75
#2011-10-04| 565.55
#2011-10-05| 592.05
#2011-10-06| 620.02
#2011-10-07| 623.11
#2011-10-10| 648.42
#2011-10-11| 644.46
#2011-10-12| 669.69
#2011-10-13| 659.67
#2011-10-14| 673.91
#2011-10-17| 659.82
#2011-10-18| 657.67
#2011-10-19| 665.18
#2011-10-20| 649.53
#2011-10-21| 677.10
#2011-10-24| 700.27
#2011-10-25| 688.34
#2011-10-26| 686.90
#2011-10-27| 735.96
#2011-10-28| 729.33
#2011-10-31| 694.95
#2011-11-01| 645.78
#2011-11-02| 660.03
#2011-11-03| 677.56
#2011-11-04| 669.67
#2011-11-07| 662.64
#2011-11-08| 669.71
#2011-11-09| 640.46
#2011-11-10| 634.68
#2011-11-11| 659.32
#2011-11-14| 643.19
#2011-11-15| 625.09
#2011-11-16| 628.92
#2011-11-17| 615.44
#2011-11-18| 612.43
#2011-11-21| 587.56
#2011-11-22| 582.11
#2011-11-23| 564.86
#2011-11-24| .
#2011-11-25| 564.88
#2011-11-28| 598.03
#2011-11-29| 605.35
#2011-11-30| 642.39
#2011-12-01| 635.10
#2011-12-02| 642.93
#2011-12-05| 655.91
#2011-12-06| 644.40
#2011-12-07| 641.71
#2011-12-08| 618.81
#2011-12-09| 634.31
#2011-12-12| 612.22
#2011-12-13| 607.10
#2011-12-14| 581.46
#2011-12-15| 589.55
#2011-12-16| 592.51
#2011-12-19| 592.16
#2011-12-20| 616.65
#2011-12-21| 610.25
#2011-12-22| 619.40
#2011-12-23| 622.49
#2011-12-26| .
#2011-12-27| 624.10
#2011-12-28| 611.44
#2011-12-29| 617.81
#2011-12-30| 631.84
#2012-01-02| .
#2012-01-03| 656.12
#2012-01-04| 641.90
#2012-01-05| 626.84
#2012-01-06| 618.33
#2012-01-09| 617.15
#2012-01-10| 639.80
#2012-01-11| 638.42
#2012-01-12| 646.73
#2012-01-13| 641.58
#2012-01-16| .
#2012-01-17| 657.51
#2012-01-18| 667.03
#2012-01-19| 688.59
#2012-01-20| 681.54
#2012-01-23| 693.78
#2012-01-24| 680.96
#2012-01-25| 681.62
#2012-01-26| 704.42
#2012-01-27| 693.91
#2012-01-30| 676.43
#2012-01-31| 681.14
#2012-02-01| 705.60
#2012-02-02| 710.25
#2012-02-03| 717.91
#2012-02-06| 710.94
#2012-02-07| 716.91
#2012-02-08| 717.50
#2012-02-09| 724.70
#2012-02-10| 710.18
#2012-02-13| 713.82
#2012-02-14| 706.60
#2012-02-15| 704.83
#2012-02-16| 702.52
#2012-02-17| 729.73
#2012-02-20| .
#2012-02-21| 741.83
#2012-02-22| 734.62
#2012-02-23| 733.11
#2012-02-24| 747.52
#2012-02-27| 738.80
#2012-02-28| 741.49
#2012-02-29| 740.73
#2012-03-01| 746.85
#2012-03-02| 739.81
#2012-03-05| 732.10
#2012-03-06| 694.97
#2012-03-07| 706.07
#2012-03-08| 729.15
#2012-03-09| 727.09
#2012-03-12| 725.36
#2012-03-13| 738.77
#2012-03-14| 736.62
#2012-03-15| 747.08
#2012-03-16| 752.66
#2012-03-19| 752.17
#2012-03-20| 737.45
#2012-03-21| 735.09
#2012-03-22| 721.66
#2012-03-23| 729.63
#2012-03-26| 740.08
#2012-03-27| 736.10
#2012-03-28| 720.83
#2012-03-29| 708.22
#2012-03-30| 723.84
#2012-04-02| 727.86
#2012-04-03| 718.52
#2012-04-04| 685.39
#2012-04-05| 684.61
#2012-04-06| .
#2012-04-09| 683.14
#2012-04-10| 664.58
#2012-04-11| 675.98
#2012-04-12| 688.70
#2012-04-13| 666.30
#2012-04-16| 665.28
#2012-04-17| 691.80
#2012-04-18| 677.10
#2012-04-19| 666.67
#2012-04-20| 672.24
#2012-04-23| 643.68
#2012-04-24| 659.18
#2012-04-25| 672.78
#2012-04-26| 672.39
#2012-04-27| 689.30
#2012-04-30| 680.03
#2012-05-01| 681.15
#2012-05-02| 680.47
#2012-05-03| 678.82
#2012-05-04| 661.92
#2012-05-07| 669.02
#2012-05-08| 651.18
#2012-05-09| 645.96
#2012-05-10| 651.25
#2012-05-11| 652.90
#2012-05-14| 627.26
#2012-05-15| 613.67
#2012-05-16| 608.27
#2012-05-17| 601.86
#2012-05-18| 600.15
#2012-05-21| 612.37
#2012-05-22| 629.90
#2012-05-23| 604.26
#2012-05-24| 606.97
#2012-05-25| 605.46
#2012-05-28| .
#2012-05-29| 618.01
#2012-05-30| 595.72
#2012-05-31| 583.43
#2012-06-01| 570.95
#2012-06-04| 575.20
#2012-06-05| 576.02
#2012-06-06| 596.90
#2012-06-07| 599.25
#2012-06-08| 590.11
#2012-06-11| 593.81
#2012-06-12| 592.40
#2012-06-13| 590.61
#2012-06-14| 589.08
#2012-06-15| 605.80
#2012-06-18| 602.73
#2012-06-19| 618.58
#2012-06-20| 626.97
#2012-06-21| 621.18
#2012-06-22| 613.35
#2012-06-25| 597.55
#2012-06-26| 595.44
#2012-06-27| 606.38
#2012-06-28| 605.72
#2012-06-29| 648.98
#2012-07-02| 652.33
#2012-07-03| 658.75
#2012-07-04| .
#2012-07-05| 639.60
#2012-07-06| 620.90
#2012-07-09| 621.48
#2012-07-10| 626.58
#2012-07-11| 621.43
#2012-07-12| 611.94
#2012-07-13| 618.71
#2012-07-16| 621.71
#2012-07-17| 615.33
#2012-07-18| 627.36
#2012-07-19| 637.38
#2012-07-20| 619.36
#2012-07-23| 594.53
#2012-07-24| 590.90
#2012-07-25| 593.89
#2012-07-26| 623.55
#2012-07-27| 632.66
#2012-07-30| 638.48
#2012-07-31| 630.38
#2012-08-01| 625.26
#2012-08-02| 606.24
#2012-08-03| 637.04
#2012-08-06| 650.75
#2012-08-07| 656.58
#2012-08-08| 652.80
#2012-08-09| 654.63
#2012-08-10| 653.12
#2012-08-13| 647.92
#2012-08-14| 645.48
#2012-08-15| 638.26
#2012-08-16| 649.10
#2012-08-17| 655.43
#2012-08-20| 655.74
#2012-08-21| 671.82
#2012-08-22| 659.25
#2012-08-23| 660.65
#2012-08-24| 658.17
#2012-08-27| 663.44
#2012-08-28| 657.69
#2012-08-29| 652.45
#2012-08-30| 643.38
#2012-08-31| 654.52
#2012-09-03| .
#2012-09-04| 645.40
#2012-09-05| 646.44
#2012-09-06| 668.09
#2012-09-07| 688.65
#2012-09-10| 690.81
#2012-09-11| 698.24
#2012-09-12| 706.87
#2012-09-13| 697.92
#2012-09-14| 736.24
#2012-09-17| 728.79
#2012-09-18| 717.00
#2012-09-19| 721.80
#2012-09-20| 717.59
#2012-09-21| 722.03
#2012-09-24| 708.08
#2012-09-25| 711.87
#2012-09-26| 686.81
#2012-09-27| 693.53
#2012-09-28| 683.05
#2012-10-01| 698.00
#2012-10-02| 697.90
#2012-10-03| 695.42
#2012-10-04| 699.13
#2012-10-05| 714.34
#2012-10-08| 700.02
#2012-10-09| 690.34
#2012-10-10| 682.71
#2012-10-11| 689.60
#2012-10-12| 685.11
#2012-10-15| 686.22
#2012-10-16| 701.77
#2012-10-17| 717.59
#2012-10-18| 722.34
#2012-10-19| 713.11
#2012-10-22| 710.09
#2012-10-23| 690.64
#2012-10-24| 694.44
#2012-10-25| 695.46
#2012-10-26| 697.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 699.72
#2012-11-01| 710.52
#2012-11-02| 707.18
#2012-11-05| 700.42
#2012-11-06| 706.37
#2012-11-07| 693.39
#2012-11-08| 685.74
#2012-11-09| 685.55
#2012-11-12| 679.96
#2012-11-13| 683.05
#2012-11-14| 673.96
#2012-11-15| 673.07
#2012-11-16| 660.65
#2012-11-19| 685.79
#2012-11-20| 687.70
#2012-11-21| 687.75
#2012-11-22| .
#2012-11-23| 704.32
#2012-11-26| 700.71
#2012-11-27| 700.33
#2012-11-28| 698.61
#2012-11-29| 716.25
#2012-11-30| 719.54
#2012-12-03| 723.11
#2012-12-04| 725.26
#2012-12-05| 727.28
#2012-12-06| 730.48
#2012-12-07| 729.36
#2012-12-10| 730.17
#2012-12-11| 740.58
#2012-12-12| 744.57
#2012-12-13| 745.62
#2012-12-14| 748.71
#2012-12-17| 756.30
#2012-12-18| 766.00
#2012-12-19| 778.57
#2012-12-20| 782.85
#2012-12-21| 776.85
#2012-12-24| 776.45
#2012-12-25| 776.43
#2012-12-26| 778.07
#2012-12-27| 783.46
#2012-12-28| 775.51
#2012-12-31| 775.86
#2013-01-01| 775.86
#2013-01-02| 798.90
#2013-01-03| 792.41
#2013-01-04| 791.89
#2013-01-07| 790.40
#2013-01-08| 779.91
#2013-01-09| 784.05
#2013-01-10| 791.03
#2013-01-11| 796.26
#2013-01-14| 794.10
#2013-01-15| 788.45
#2013-01-16| 789.24
#2013-01-17| 800.76
#2013-01-18| 792.40
#2013-01-21| 799.54
#2013-01-22| 793.44
#2013-01-23| 791.33
#2013-01-24| 801.43
#2013-01-25| 811.40
#2013-01-28| 806.60
#2013-01-29| 806.07
#2013-01-30| 804.56
#2013-01-31| 801.25
#2013-02-01| 813.85
#2013-02-04| 785.89
#2013-02-05| 789.69
#2013-02-06| 785.55
#2013-02-07| 777.30
#2013-02-08| 781.26
#2013-02-11| 781.78
#2013-02-12| 790.47
#2013-02-13| 805.11
#2013-02-14| 800.25
#2013-02-15| 797.04
#2013-02-18| 798.16
#2013-02-19| 807.06
#2013-02-20| 814.30
#2013-02-21| 788.87
#2013-02-22| 802.01
#2013-02-25| 808.63
#2013-02-26| 789.33
#2013-02-27| 807.65
#2013-02-28| 806.49
#2013-03-01| 800.45
#2013-03-04| 800.37
#2013-03-05| 815.00
#2013-03-06| 813.06
#2013-03-07| 822.77
#2013-03-08| 820.95
#2013-03-11| 821.43
#2013-03-12| 822.64
#2013-03-13| 815.21
#2013-03-14| 828.42
#2013-03-15| 830.63
#2013-03-18| 820.27
#2013-03-19| 808.50
#2013-03-20| 823.67
#2013-03-21| 811.11
#2013-03-22| 806.82
#2013-03-25| 795.25
#2013-03-26| 799.68
#2013-03-27| 787.93
#2013-03-28| 793.13
#2013-03-29| 793.22
#2013-04-01| 793.32
#2013-04-02| 800.35
#2013-04-03| 792.14
#2013-04-04| 779.03
#2013-04-05| 773.58
#2013-04-08| 775.18
#2013-04-09| 776.94
#2013-04-10| 797.71
#2013-04-11| 806.46
#2013-04-12| 795.70
#2013-04-15| 787.66
#2013-04-16| 784.14
#2013-04-17| 761.79
#2013-04-18| 757.11
#2013-04-19| 758.89
#2013-04-22| 757.18
#2013-04-23| 776.69
#2013-04-24| 785.55
#2013-04-25| 797.07
#2013-04-26| 795.75
#2013-04-29| 805.87
#2013-04-30| 809.61
#2013-05-01| 809.29
#2013-05-02| 799.65
#2013-05-03| 814.84
#2013-05-06| 808.85
#2013-05-07| 823.57
#2013-05-08| 841.85
#2013-05-09| 836.30
#2013-05-10| 831.81
#2013-05-13| 830.79
#2013-05-14| 836.05
#2013-05-15| 832.60
#2013-05-16| 838.07
#2013-05-17| 831.72
#2013-05-20| 836.31
#2013-05-21| 839.13
#2013-05-22| 833.49
#2013-05-23| 819.21
#2013-05-24| 820.48
#2013-05-27| 826.11
#2013-05-28| 835.12
#2013-05-29| 834.70
#2013-05-30| 849.32
#2013-05-31| 834.19
#2013-06-03| 834.90
#2013-06-04| 837.39
#2013-06-05| 821.70
#2013-06-06| 822.65
#2013-06-07| 833.92
#2013-06-10| 831.54
#2013-06-11| 824.01
#2013-06-12| 816.82
#2013-06-13| 814.19
#2013-06-14| 820.47
#2013-06-17| 827.89
#2013-06-18| 831.69
#2013-06-19| 829.25
#2013-06-20| 788.35
#2013-06-21| 774.64
#2013-06-24| 759.12
#2013-06-25| 774.05
#2013-06-26| 783.14
#2013-06-27| 789.70
#2013-06-28| 785.08
#2013-07-01| 792.12
#2013-07-02| 787.34
#2013-07-03| 774.49
#2013-07-04| 790.67
#2013-07-05| 771.46
#2013-07-08| 783.85
#2013-07-09| 785.70
#2013-07-10| 787.85
#2013-07-11| 808.50
#2013-07-12| 808.61
#2013-07-15| 811.88
#2013-07-16| 812.65
#2013-07-17| 811.06
#2013-07-18| 815.07
#2013-07-19| 824.01
#2013-07-22| 831.04
#2013-07-23| 836.17
#2013-07-24| 845.69
#2013-07-25| 846.57
#2013-07-26| 846.73
#2013-07-29| 846.12
#2013-07-30| 846.09
#2013-07-31| 848.91
#2013-08-01| 853.28
#2013-08-02| 860.69
#2013-08-05| 864.93
#2013-08-06| 862.84
#2013-08-07| 861.56
#2013-08-08| 875.86
#2013-08-09| 880.26
#2013-08-12| 876.35
#2013-08-13| 872.94
#2013-08-14| 878.82
#2013-08-15| 870.07
#2013-08-16| 880.64
#2013-08-19| 869.62
#2013-08-20| 859.18
#2013-08-21| 850.47
#2013-08-22| 860.27
#2013-08-23| 867.97
#2013-08-26| 862.29
#2013-08-27| 841.01
#2013-08-28| 834.19
#2013-08-29| 832.84
#2013-08-30| 823.23
#2013-09-02| 835.26
#2013-09-03| 833.24
#2013-09-04| 840.73
#2013-09-05| 843.30
#2013-09-06| 858.23
#2013-09-09| 866.27
#2013-09-10| 883.81
#2013-09-11| 887.50
#2013-09-12| 889.85
#2013-09-13| 886.44
#2013-09-16| 903.16
#2013-09-17| 901.61
#2013-09-18| 903.19
#2013-09-19| 927.76
#2013-09-20| 925.87
#2013-09-23| 917.69
#2013-09-24| 921.48
#2013-09-25| 921.98
#2013-09-26| 920.92
#2013-09-27| 919.34
#2013-09-30| 912.48
#2013-10-01| 928.27
#2013-10-02| 923.22
#2013-10-03| 920.17
#2013-10-04| 921.95
#2013-10-07| 917.26
#2013-10-08| 913.14
#2013-10-09| 895.32
#2013-10-10| 920.98
#2013-10-11| 924.25
#2013-10-14| 927.65
#2013-10-15| 930.96
#2013-10-16| 931.98
#2013-10-17| 936.88
#2013-10-18| 946.67
#2013-10-21| 951.14
#2013-10-22| 967.57
#2013-10-23| 961.49
#2013-10-24| 963.81
#2013-10-25| 967.48
#2013-10-28| 963.59
#2013-10-29| 965.95
#2013-10-30| 968.36
#2013-10-31| 962.07
#2013-11-01| 949.89
#2013-11-04| 963.72
#2013-11-05| 959.84
#2013-11-06| 971.77
#2013-11-07| 953.43
#2013-11-08| 946.10
#2013-11-11| 957.19
#2013-11-12| 956.51
#2013-11-13| 946.56
#2013-11-14| 963.26
#2013-11-15| 961.09
#2013-11-18| 964.08
#2013-11-19| 952.30
#2013-11-20| 950.07
#2013-11-21| 948.44
#2013-11-22| 951.46
#2013-11-25| 955.94
#2013-11-26| 956.83
#2013-11-27| 963.45
#2013-11-28| 969.11
#2013-11-29| 968.19
#2013-12-02| 961.44
#2013-12-03| 939.91
#2013-12-04| 929.78
#2013-12-05| 922.96
#2013-12-06| 933.00
#2013-12-09| 937.20
#2013-12-10| 936.33
#2013-12-11| 937.94
#2013-12-12| 929.19
#2013-12-13| 926.57
#2013-12-16| 949.32
#2013-12-17| 933.44
#2013-12-18| 941.44
#2013-12-19| 952.36
#2013-12-20| 960.04
#2013-12-23| 969.70
#2013-12-24| 967.88
#2013-12-25| 967.52
#2013-12-26| 969.25
#2013-12-27| 990.62
#2013-12-30| 992.64
#2013-12-31| 992.72
#2014-01-01| 992.72
#2014-01-02| 976.89
#2014-01-03| 981.25
#2014-01-06| 983.02
#2014-01-07| 984.94
#2014-01-08| 988.50
#2014-01-09| 985.60
#2014-01-10|1000.00
#2014-01-13|1009.46
#2014-01-14|1012.05
#2014-01-15|1019.89
#2014-01-16|1019.15
#2014-01-17|1018.42
#2014-01-20|1016.52
#2014-01-21|1007.41
#2014-01-22|1011.19
#2014-01-23|1012.81
#2014-01-24| 987.00
#2014-01-27| 980.90
#2014-01-28| 994.18
#2014-01-29| 989.14
#2014-01-30| 981.93
#2014-01-31| 969.89
#2014-02-03| 954.34
#2014-02-04| 962.99
#2014-02-05| 960.76
#2014-02-06| 989.22
#2014-02-07|1005.46
#2014-02-10|1001.26
#2014-02-11|1017.95
#2014-02-12|1019.04
#2014-02-13|1022.56
#2014-02-14|1029.14
#2014-02-17|1030.31
#2014-02-18|1030.49
#2014-02-19|1033.28
#2014-02-20|1026.01
#2014-02-21|1040.76
#2014-02-24|1053.15
#2014-02-25|1064.35
#2014-02-26|1056.38
#2014-02-27|1059.92
#2014-02-28|1072.43
#2014-03-03|1039.32
#2014-03-04|1062.22
#2014-03-05|1065.28
#2014-03-06|1087.23
#2014-03-07|1074.42
#2014-03-10|1080.74
#2014-03-11|1080.26
#2014-03-12|1078.98
#2014-03-13|1069.74
#2014-03-14|1054.13
#2014-03-17|1069.25
#2014-03-18|1077.64
#2014-03-19|1073.58
#2014-03-20|1065.28
#2014-03-21|1065.50
#2014-03-24|1047.36
#2014-03-25|1064.24
#2014-03-26|1074.57
#2014-03-27|1074.91
#2014-03-28|1084.71
#2014-03-31|1093.04
#2014-04-01|1109.95
#2014-04-02|1105.66
#2014-04-03|1104.05
#2014-04-04|1126.73
#2014-04-07|1122.46
#2014-04-08|1114.73
#2014-04-09|1126.08
#2014-04-10|1123.36
#2014-04-11|1109.95
#2014-04-14|1093.85
#2014-04-15|1087.05
#2014-04-16|1102.41
#2014-04-17|1108.71
#2014-04-18|1106.80
#2014-04-21|1105.87
#2014-04-22|1122.58
#2014-04-23|1116.83
#2014-04-24|1116.45
#2014-04-25|1111.80
#2014-04-28|1116.83
#2014-04-29|1137.44
#2014-04-30|1134.75
#2014-05-01|1136.02
#2014-05-02|1136.35
#2014-05-05|1139.10
#2014-05-06|1133.76
#2014-05-07|1116.91
#2014-05-08|1122.11
#2014-05-09|1112.43
#2014-05-12|1126.43
#2014-05-13|1123.84
#2014-05-14|1119.07
#2014-05-15|1091.62
#2014-05-16|1086.64
#2014-05-19|1092.76
#2014-05-20|1091.82
#2014-05-21|1093.07
#2014-05-22|1098.06
#2014-05-23|1100.24
#2014-05-26|1112.12
#2014-05-27|1110.06
#2014-05-28|1110.35
#2014-05-29|1111.36
#2014-05-30|1107.61
#2014-06-02|1109.07
#2014-06-03|1105.49
#2014-06-04|1112.90
#2014-06-05|1127.45
#2014-06-06|1147.63
#2014-06-09|1147.25
#2014-06-10|1142.54
#2014-06-11|1132.89
#2014-06-12|1137.45
#2014-06-13|1128.19
#2014-06-16|1122.33
#2014-06-17|1120.43
#2014-06-18|1123.21
#2014-06-19|1142.47
#2014-06-20|1126.00
#2014-06-23|1117.83
#2014-06-24|1112.85
#2014-06-25|1100.93
#2014-06-26|1099.73
#2014-06-27|1104.48
#2014-06-30|1105.74
#2014-07-01|1112.80
#2014-07-02|1114.38
#2014-07-03|1122.17
#2014-07-04|1114.70
#2014-07-07|1099.84
#2014-07-08|1078.61
#2014-07-09|1082.46
#2014-07-10|1065.20
#2014-07-11|1059.98
#2014-07-14|1072.94
#2014-07-15|1062.44
#2014-07-16|1073.53
#2014-07-17|1061.10
#2014-07-18|1057.27
#2014-07-21|1050.32
#2014-07-22|1065.60
#2014-07-23|1066.57
#2014-07-24|1071.73
#2014-07-25|1061.55
#2014-07-28|1057.45
#2014-07-29|1059.37
#2014-07-30|1040.72
#2014-07-31|1021.85
#2014-08-01|1002.29
#2014-08-04| 999.04
#2014-08-05| 992.11
#2014-08-06| 976.60
#2014-08-07| 960.73
#2014-08-08| 964.54
#2014-08-11| 985.90
#2014-08-12| 977.26
#2014-08-13| 985.31
#2014-08-14| 991.52
#2014-08-15| 983.57
#2014-08-18| 999.71
#2014-08-19|1001.33
#2014-08-20| 994.95
#2014-08-21|1010.09
#2014-08-22|1001.57
#2014-08-25|1013.75
#2014-08-26|1023.75
#2014-08-27|1023.33
#2014-08-28|1015.06
#2014-08-29|1012.37
#2014-09-01|1005.49
#2014-09-02|1004.21
#2014-09-03|1015.60
#2014-09-04|1010.82
#2014-09-05|1006.45
#2014-09-08|1003.19
#2014-09-09| 995.81
#2014-09-10| 991.20
#2014-09-11| 983.67
#2014-09-12| 980.01
#2014-09-15| 968.01
#2014-09-16| 963.06
#2014-09-17| 974.72
#2014-09-18| 977.61
#2014-09-19| 970.36
#2014-09-22| 967.25
#2014-09-23| 955.31
#2014-09-24| 953.89
#2014-09-25| 938.71
#2014-09-26| 938.34
#2014-09-29| 933.15
#2014-09-30| 939.61
#2014-10-01| 928.75
#2014-10-02| 912.23
#2014-10-03| 906.13
#2014-10-06| 912.17
#2014-10-07| 899.42
#2014-10-08| 889.61
#2014-10-09| 888.44
#2014-10-10| 861.73
#2014-10-13| 870.58
#2014-10-14| 882.49
#2014-10-15| 856.59
#2014-10-16| 857.96
#2014-10-17| 889.08
#2014-10-20| 887.59
#2014-10-21| 905.10
#2014-10-22| 908.56
#2014-10-23| 915.33
#2014-10-24| 911.93
#2014-10-27| 906.45
#2014-10-28| 922.07
#2014-10-29| 921.19
#2014-10-30| 919.73
#2014-10-31| 930.14
#2014-11-03| 923.17
#2014-11-04| 917.71
#2014-11-05| 930.80
#2014-11-06| 935.11
#2014-11-07| 931.14
#2014-11-10| 943.38
#2014-11-11| 941.27
#2014-11-12| 931.64
#2014-11-13| 922.81
#2014-11-14| 917.93
#2014-11-17| 918.33
#2014-11-18| 934.57
#2014-11-19| 939.97
#2014-11-20| 937.69
#2014-11-21| 953.35
#2014-11-24| 957.77
#2014-11-25| 967.82
#2014-11-26| 964.22
#2014-11-27| 964.73
#2014-11-28| 963.33
#2014-12-01| 965.53
#2014-12-02| 959.33
#2014-12-03| 962.14
#2014-12-04| 959.64
#2014-12-05| 975.92
#2014-12-08| 949.76
#2014-12-09| 932.78
#2014-12-10| 930.69
#2014-12-11| 927.95
#2014-12-12| 914.61
#2014-12-15| 891.62
#2014-12-16| 915.69
#2014-12-17| 910.17
#2014-12-18| 937.13
#2014-12-19| 934.93
#2014-12-22| 935.51
#2014-12-23| 944.74
#2014-12-24| 944.10
#2014-12-25| 944.10
#2014-12-26| 942.25
#2014-12-29| 943.87
#2014-12-30| 933.08
#2014-12-31| 932.52
#2015-01-01| 932.52
#2015-01-02| 923.92
#2015-01-05| 899.38
#2015-01-06| 891.15
#2015-01-07| 886.43
#2015-01-08| 911.83
#2015-01-09| 910.71
#2015-01-12| 917.64
#2015-01-13| 930.03
#2015-01-14| 916.68
#2015-01-15| 919.05
#2015-01-16| 913.42
#2015-01-19| 930.80
#2015-01-20| 929.65
#2015-01-21| 937.78
#2015-01-22| 942.29
#2015-01-23| 945.84
#2015-01-26| 948.39
#2015-01-27| 942.15
#2015-01-28| 938.55
#2015-01-29| 935.98
#2015-01-30| 930.92
#2015-02-02| 943.05
#2015-02-03| 966.13
#2015-02-04| 969.20
#2015-02-05| 972.99
#2015-02-06| 965.08
#2015-02-09| 966.25
#2015-02-10| 980.28
#2015-02-11| 972.25
#2015-02-12| 994.90
#2015-02-13|1002.40
#2015-02-16|1010.68
#2015-02-17|1006.57
#2015-02-18|1014.83
#2015-02-19|1020.44
#2015-02-20|1020.78
#2015-02-23|1025.19
#2015-02-24|1027.04
#2015-02-25|1029.53
#2015-02-26|1022.01
#2015-02-27|1023.22
#2015-03-02|1013.45
#2015-03-03| 999.53
#2015-03-04| 994.79
#2015-03-05|1002.60
#2015-03-06| 991.18
#2015-03-09| 982.54
#2015-03-10| 965.53
#2015-03-11| 973.17
#2015-03-12| 977.03
#2015-03-13| 974.72
#2015-03-16| 976.99
#2015-03-17| 967.17
#2015-03-18| 982.36
#2015-03-19| 981.89
#2015-03-20|1013.07
#2015-03-23|1021.60
#2015-03-24|1024.33
#2015-03-25|1017.52
#2015-03-26|1002.59
#2015-03-27|1000.59
#2015-03-30| 999.53
#2015-03-31| 987.37
#2015-04-01| 993.18
#2015-04-02|1006.90
#2015-04-03|1016.17
#2015-04-06|1019.95
#2015-04-07|1017.15
#2015-04-08|1008.84
#2015-04-09|1018.26
#2015-04-10|1010.14
#2015-04-13|1012.86
#2015-04-14|1019.21
#2015-04-15|1018.11
#2015-04-16|1023.88
#2015-04-17|1009.76
#2015-04-20|1018.79
#2015-04-21|1028.39
#2015-04-22|1018.93
#2015-04-23|1020.21
#2015-04-24|1034.23
#2015-04-27|1043.10
#2015-04-28|1033.59
#2015-04-29|1022.71
#2015-04-30|1030.26
#2015-05-01|1031.20
#2015-05-04|1033.09
#2015-05-05|1026.01
#2015-05-06|1030.78
#2015-05-07|1016.70
#2015-05-08|1037.52
#2015-05-11|1030.14
#2015-05-12|1027.55
#2015-05-13|1036.44
#2015-05-14|1044.59
#2015-05-15|1048.44
#2015-05-18|1046.20
#2015-05-19|1044.59
#2015-05-20|1045.39
#2015-05-21|1053.59
#2015-05-22|1043.62
#2015-05-25|1033.11
#2015-05-26|1018.45
#2015-05-27|1034.85
#2015-05-28|1034.92
#2015-05-29|1018.51
#2015-06-01|1014.58
#2015-06-02|1025.02
#2015-06-03|1039.20
#2015-06-04|1028.52
#2015-06-05|1005.58
#2015-06-08|1007.00
#2015-06-09|1005.22
#2015-06-10|1026.26
#2015-06-11|1024.31
#2015-06-12|1017.65
#2015-06-15| 998.00
#2015-06-16|1004.82
#2015-06-17| 998.44
#2015-06-18|1013.82
#2015-06-19|1014.78
#2015-06-22|1053.58
#2015-06-23|1049.97
#2015-06-24|1037.59
#2015-06-25|1039.30
#2015-06-26|1036.31
#2015-06-29|1008.34
#2015-06-30| 993.20
#2015-07-01|1008.75
#2015-07-02|1004.87
#2015-07-03|1001.95
#2015-07-06| 982.88
#2015-07-07| 952.30
#2015-07-08| 964.90
#2015-07-09| 986.24
#2015-07-10|1022.46
#2015-07-13|1026.40
#2015-07-14|1029.83
#2015-07-15|1026.97
#2015-07-16|1037.71
#2015-07-17|1032.99
#2015-07-20|1037.33
#2015-07-21|1036.52
#2015-07-22|1029.55
#2015-07-23|1033.66
#2015-07-24|1022.52
#2015-07-27|1010.13
#2015-07-28|1016.53
#2015-07-29|1017.68
#2015-07-30|1014.15
#2015-07-31|1041.76
#2015-08-03|1042.00
#2015-08-04|1038.79
#2015-08-05|1040.42
#2015-08-06|1039.85
#2015-08-07|1035.67
#2015-08-10|1051.52
#2015-08-11|1048.90
#2015-08-12|1026.22
#2015-08-13|1035.64
#2015-08-14|1030.46
#2015-08-17|1032.65
#2015-08-18|1029.59
#2015-08-19|1014.74
#2015-08-20|1008.58
#2015-08-21| 987.57
#2015-08-24| 960.57
#2015-08-25| 979.98
#2015-08-26| 978.07
#2015-08-27| 997.15
#2015-08-28|1001.25
#2015-08-31|1002.76
#2015-09-01| 982.27
#2015-09-02| 977.26
#2015-09-03| 986.74
#2015-09-04| 966.91
#2015-09-07| 975.95
#2015-09-08| 990.31
#2015-09-09|1008.00
#2015-09-10|1007.53
#2015-09-11|1003.86
#2015-09-14| 993.19
#2015-09-15|1002.22
#2015-09-16|1013.12
#2015-09-17|1016.25
#2015-09-18|1003.42
#2015-09-21| 993.85
#2015-09-22| 957.54
#2015-09-23| 951.19
#2015-09-24| 935.83
#2015-09-25| 950.44
#2015-09-28| 935.39
#2015-09-29| 932.18
#2015-09-30| 940.53
#2015-10-01| 942.53
#2015-10-02| 953.03
#2015-10-05| 982.53
#2015-10-06| 992.83
#2015-10-07| 992.06
#2015-10-08| 998.33
#2015-10-09|1005.13
#2015-10-12| 993.32
#2015-10-13| 989.89
#2015-10-14| 985.18
#2015-10-15| 992.68
#2015-10-16| 994.05
#2015-10-19| 981.42
#2015-10-20| 984.07
#2015-10-21| 994.68
#2015-10-22| 991.19
#2015-10-23|1005.77
#2015-10-26|1004.20
#2015-10-27| 988.72
#2015-10-28|1004.34
#2015-10-29| 990.73
#2015-10-30|1003.84
#2015-11-02|1011.35
#2015-11-03|1006.92
#2015-11-04| 995.92
#2015-11-05|1001.01
#2015-11-06|1004.75
#2015-11-09| 994.22
#2015-11-10| 983.67
#2015-11-11| 996.69
#2015-11-12| 983.98
#2015-11-13| 972.12
#2015-11-16| 976.86
#2015-11-17| 994.08
#2015-11-18| 994.71
#2015-11-19|1007.23
#2015-11-20| 999.99
#2015-11-23| 993.09
#2015-11-24| 981.63
#2015-11-25| 993.29
#2015-11-26|1003.06
#2015-11-27|1000.23
#2015-11-30|1002.57
#2015-12-01| 999.36
#2015-12-02|1000.40
#2015-12-03| 997.85
#2015-12-04| 996.07
#2015-12-07|1003.86
#2015-12-08| 989.68
#2015-12-09| 994.98
#2015-12-10| 985.82
#2015-12-11| 976.80
#2015-12-14| 968.51
#2015-12-15| 975.38
#2015-12-16| 978.83
#2015-12-17| 980.61
#2015-12-18| 969.59
#2015-12-21| 966.50
#2015-12-22| 974.43
#2015-12-23| 989.92
#2015-12-24| 998.18
#2015-12-25| 998.18
#2015-12-28| 990.22
#2015-12-29| 998.52
#2015-12-30| 998.69
#2015-12-31| 990.59
#2016-01-01| 990.59
#2016-01-04| 961.80
#2016-01-05| 955.97
#2016-01-06| 948.71
#2016-01-07| 936.68
#2016-01-08| 932.43
#2016-01-11| 927.28
#2016-01-12| 937.78
#2016-01-13| 941.72
#2016-01-14| 920.58
#2016-01-15| 909.22
#2016-01-18| 905.23
#2016-01-19| 926.65
#2016-01-20| 897.01
#2016-01-21| 903.60
#2016-01-22| 934.78
#2016-01-25| 932.40
#2016-01-26| 941.08
#2016-01-27| 954.71
#2016-01-28| 952.30
#2016-01-29| 958.33
#2016-02-01| 964.86
#2016-02-02| 944.29
#2016-02-03| 940.69
#2016-02-04| 943.33
#2016-02-05| 938.19
#2016-02-08| 891.40
#2016-02-09| 892.92
#2016-02-10| 904.45
#2016-02-11| 884.18
#2016-02-12| 896.04
#2016-02-15| 920.45
#2016-02-16| 919.08
#2016-02-17| 948.70
#2016-02-18| 950.88
#2016-02-19| 943.66
#2016-02-22| 948.99
#2016-02-23| 940.01
#2016-02-24| 920.96
#2016-02-25| 946.65
#2016-02-26| 942.42
#2016-02-29| 948.98
#2016-03-01| 958.51
#2016-03-02| 949.53
#2016-03-03| 966.05
#2016-03-04| 980.84
#2016-03-07| 974.30
#2016-03-08| 972.56
#2016-03-09| 972.13
#2016-03-10| 968.45
#2016-03-11| 997.96
#2016-03-14| 997.65
#2016-03-15| 992.60
#2016-03-16| 983.86
#2016-03-17|1008.19
#2016-03-18|1007.42
#2016-03-21|1002.42
#2016-03-22|1007.05
#2016-03-23|1005.46
#2016-03-24| 992.60
#2016-03-25| 992.60
#2016-03-28| 996.72
#2016-03-29|1000.61
#2016-03-30|1037.93
#2016-03-31|1033.74
#2016-04-01|1026.19
#2016-04-04|1028.68
#2016-04-05|1012.21
#2016-04-06|1015.47
#2016-04-07|1008.63
#2016-04-08|1025.57
#2016-04-11|1028.95
#2016-04-12|1025.34
#2016-04-13|1037.01
#2016-04-14|1042.72
#2016-04-15|1044.29
#2016-04-18|1052.03
#2016-04-19|1059.98
#2016-04-20|1058.47
#2016-04-21|1044.88
#2016-04-22|1038.79
#2016-04-25|1042.35
#2016-04-26|1050.14
#2016-04-27|1062.44
#2016-04-28|1068.74
#2016-04-29|1065.29
#2016-05-02|1068.02
#2016-05-03|1053.53
#2016-05-04|1039.94
#2016-05-05|1031.41
#2016-05-06|1027.30
#2016-05-09|1030.13
#2016-05-10|1035.19
#2016-05-11|1039.94
#2016-05-12|1033.72
#2016-05-13|1028.28
#2016-05-16|1033.78
#2016-05-17|1033.27
#2016-05-18|1034.64
#2016-05-19|1023.55
#2016-05-20|1036.49
#2016-05-23|1033.95
#2016-05-24|1050.71
#2016-05-25|1050.83
#2016-05-26|1057.57
#2016-05-27|1054.68
#2016-05-30|1057.05
#2016-05-31|1054.85
#2016-06-01|1053.03
#2016-06-02|1050.39
#2016-06-03|1051.14
#2016-06-06|1056.55
#2016-06-07|1070.43
#2016-06-08|1069.65
#2016-06-09|1051.78
#2016-06-10|1022.43
#2016-06-13|1001.41
#2016-06-14| 978.06
#2016-06-15| 990.36
#2016-06-16| 968.90
#2016-06-17| 988.92
#2016-06-20|1035.50
#2016-06-21|1031.26
#2016-06-22|1033.97
#2016-06-23|1056.11
#2016-06-24| 969.22
#2016-06-27| 899.56
#2016-06-28| 931.96
#2016-06-29| 966.27
#2016-06-30| 976.79
#2016-07-01| 991.05
#2016-07-04| 978.67
#2016-07-05| 956.19
#2016-07-06| 942.09
#2016-07-07| 953.21
#2016-07-08| 966.52
#2016-07-11| 994.70
#2016-07-12|1003.61
#2016-07-13|1011.02
#2016-07-14|1016.47
#2016-07-15|1010.94
#2016-07-18|1012.29
#2016-07-19|1009.26
#2016-07-20|1013.41
#2016-07-21|1010.11
#2016-07-22|1008.07
#2016-07-25|1014.52
#2016-07-26|1019.71
#2016-07-27|1029.50
#2016-07-28|1032.99
#2016-07-29|1054.71
#2016-08-01|1045.26
#2016-08-02|1035.42
#2016-08-03|1029.70
#2016-08-04|1036.02
#2016-08-05|1040.36
#2016-08-08|1051.04
#2016-08-09|1068.61
#2016-08-10|1073.61
#2016-08-11|1093.14
#2016-08-12|1094.37
#2016-08-15|1096.08
#2016-08-16|1100.73
#2016-08-17|1092.64
#2016-08-18|1106.03
#2016-08-19|1095.70
#2016-08-22|1100.57
#2016-08-23|1109.24
#2016-08-24|1103.03
#2016-08-25|1102.47
#2016-08-26|1110.62
#2016-08-29|1097.90
#2016-08-30|1101.00
#2016-08-31|1094.82
#2016-09-01|1098.98
#2016-09-02|1107.55
#2016-09-05|1109.65
#2016-09-06|1118.13
#2016-09-07|1124.90
#2016-09-08|1119.53
#2016-09-09|1088.71
#2016-09-12|1082.07
#2016-09-13|1076.72
#2016-09-14|1081.62
#2016-09-15|1088.39
#2016-09-16|1073.66
#2016-09-19|1086.53
#2016-09-20|1082.75
#2016-09-21|1084.91
#2016-09-22|1120.78
#2016-09-23|1115.26
#2016-09-26|1102.68
#2016-09-27|1094.46
#2016-09-28|1105.60
#2016-09-29|1106.79
#2016-09-30|1110.70
#2016-10-03|1108.19
#2016-10-04|1111.64
#2016-10-05|1104.44
#2016-10-06|1098.74
#2016-10-07|1085.97
#2016-10-10|1093.79
#2016-10-11|1071.02
#2016-10-12|1065.80
#2016-10-13|1060.82
#2016-10-14|1079.60
#2016-10-17|1074.30
#2016-10-18|1088.82
#2016-10-19|1087.05
#2016-10-20|1081.54
#2016-10-21|1075.21
#2016-10-24|1078.77
#2016-10-25|1071.14
#2016-10-26|1070.67
#2016-10-27|1061.04
#2016-10-28|1062.42
#2016-10-31|1069.92
#2016-11-01|1064.89
#2016-11-02|1062.03
#2016-11-03|1052.90
#2016-11-04|1048.81
#2016-11-07|1061.32
#2016-11-08|1070.56
#2016-11-09|1095.69
#2016-11-10|1084.21
#2016-11-11|1061.76
#2016-11-14|1050.38
#2016-11-15|1054.22
#2016-11-16|1039.53
#2016-11-17|1051.03
#2016-11-18|1038.86
#2016-11-21|1041.72
#2016-11-22|1034.23
#2016-11-23|1023.46
#2016-11-24|1033.89
#2016-11-25|1037.96
#2016-11-28|1025.29
#2016-11-29|1036.11
#2016-11-30|1043.76
#2016-12-01|1036.23
#2016-12-02|1032.26
#2016-12-05|1043.60
#2016-12-06|1055.34
#2016-12-07|1068.99
#2016-12-08|1060.96
#2016-12-09|1058.18
#2016-12-12|1059.86
#2016-12-13|1075.05
#2016-12-14|1070.78
#2016-12-15|1055.40
#2016-12-16|1053.67
#2016-12-19|1060.18
#2016-12-20|1054.66
#2016-12-21|1060.91
#2016-12-22|1061.11
#2016-12-23|1064.84
#2016-12-26|1064.84
#2016-12-27|1065.44
#2016-12-28|1061.88
#2016-12-29|1072.66
#2016-12-30|1079.73
#2017-01-02|1084.13
#2017-01-03|1072.32
#2017-01-04|1074.24
#2017-01-05|1087.95
#2017-01-06|1087.81
#2017-01-09|1083.48
#2017-01-10|1088.77
#2017-01-11|1079.15
#2017-01-12|1094.80
#2017-01-13|1105.47
#2017-01-16|1091.95
#2017-01-17|1096.81
#2017-01-18|1096.26
#2017-01-19|1084.77
#2017-01-20|1099.55
#2017-01-23|1108.71
#2017-01-24|1120.46
#2017-01-25|1137.37
#2017-01-26|1123.66
#2017-01-27|1122.55
#2017-01-30|1107.75
#2017-01-31|1113.09
#2017-02-01|1119.89
#2017-02-02|1128.05
#2017-02-03|1133.51
#2017-02-06|1117.19
#2017-02-07|1106.39
#2017-02-08|1122.17
#2017-02-09|1125.45
#2017-02-10|1127.67
#2017-02-13|1136.77
#2017-02-14|1124.45
#2017-02-15|1131.62
#2017-02-16|1135.21
#2017-02-17|1124.86
#2017-02-20|1129.66
#2017-02-21|1129.03
#2017-02-22|1126.39
#2017-02-23|1125.41
#2017-02-24|1110.62
#2017-02-27|1123.21
#2017-02-28|1132.52
#2017-03-01|1147.25
#2017-03-02|1143.44
#2017-03-03|1147.96
#2017-03-06|1145.58
#2017-03-07|1145.47
#2017-03-08|1143.16
#2017-03-09|1146.64
#2017-03-10|1151.62
#2017-03-13|1155.87
#2017-03-14|1145.69
#2017-03-15|1150.00
#2017-03-16|1169.46
#2017-03-17|1176.99
#2017-03-20|1180.01
#2017-03-21|1177.28
#2017-03-22|1173.76
#2017-03-23|1187.95
#2017-03-24|1190.55
#2017-03-27|1187.71
#2017-03-28|1192.97
#2017-03-29|1182.10
#2017-03-30|1193.62
#2017-03-31|1191.37
#2017-04-03|1183.30
#2017-04-04|1183.30
#2017-04-05|1182.61
#2017-04-06|1185.89
#2017-04-07|1185.45
#2017-04-10|1180.05
#2017-04-11|1187.81
#2017-04-12|1182.12
#2017-04-13|1176.26
#2017-04-14|1176.26
#2017-04-17|1180.64
#2017-04-18|1167.03
#2017-04-19|1171.28
#2017-04-20|1190.54
#2017-04-21|1180.91
#2017-04-24|1240.37
#2017-04-25|1250.30
#2017-04-26|1247.30
#2017-04-27|1245.90
#2017-04-28|1245.94
#2017-05-01|1248.77
#2017-05-02|1263.55
#2017-05-03|1255.01
#2017-05-04|1275.75
#2017-05-05|1288.48
#2017-05-08|1270.06
#2017-05-09|1273.96
#2017-05-10|1263.79
#2017-05-11|1256.99
#2017-05-12|1262.07
#2017-05-15|1269.23
#2017-05-16|1274.79
#2017-05-17|1254.63
#2017-05-18|1251.29
#2017-05-19|1266.91
#2017-05-22|1274.07
#2017-05-23|1281.82
#2017-05-24|1274.88
#2017-05-25|1278.74
#2017-05-26|1276.28
#2017-05-29|1276.69
#2017-05-30|1274.84
#2017-05-31|1287.57
#2017-06-01|1291.61
#2017-06-02|1298.18
#2017-06-05|1294.30
#2017-06-06|1281.52
#2017-06-07|1277.17
#2017-06-08|1276.29
#2017-06-09|1285.49
#2017-06-12|1278.43
#2017-06-13|1284.76
#2017-06-14|1294.41
#2017-06-15|1271.04
#2017-06-16|1291.10
#2017-06-19|1296.39
#2017-06-20|1286.12
#2017-06-21|1287.26
#2017-06-22|1282.34
#2017-06-23|1286.53
#2017-06-26|1286.71
#2017-06-27|1279.69
#2017-06-28|1285.38
#2017-06-29|1265.87
#2017-06-30|1263.40
#2017-07-03|1273.00
#2017-07-04|1265.37
#2017-07-05|1272.80
#2017-07-06|1260.46
#2017-07-07|1260.97
#2017-07-10|1266.14
#2017-07-11|1261.11
#2017-07-12|1290.41
#2017-07-13|1290.59
#2017-07-14|1290.79
#2017-07-17|1296.55
#2017-07-18|1298.32
#2017-07-19|1295.80
#2017-07-20|1300.99
#2017-07-21|1280.36
#2017-07-24|1281.31
#2017-07-25|1286.50
#2017-07-26|1288.14
#2017-07-27|1288.88
#2017-07-28|1282.95
#2017-07-31|1287.57
#2017-08-01|1293.19
#2017-08-02|1287.07
#2017-08-03|1296.32
#2017-08-04|1299.13
#2017-08-07|1305.21
#2017-08-08|1298.74
#2017-08-09|1289.19
#2017-08-10|1280.89
#2017-08-11|1271.64
#2017-08-14|1290.37
#2017-08-15|1285.83
#2017-08-16|1294.89
#2017-08-17|1286.83
#2017-08-18|1276.67
#2017-08-21|1280.50
#2017-08-22|1287.58
#2017-08-23|1282.40
#2017-08-24|1284.02
#2017-08-25|1288.65
#2017-08-28|1285.87
#2017-08-29|1280.54
#2017-08-30|1281.79
#2017-08-31|1293.17
#2017-09-01|1305.97
#2017-09-04|1307.22
#2017-09-05|1307.13
#2017-09-06|1307.22
#2017-09-07|1320.61
#2017-09-08|1321.72
#2017-09-11|1332.45
#2017-09-12|1331.21
#2017-09-13|1330.47
#2017-09-14|1330.10
#2017-09-15|1337.73
#2017-09-18|1343.81
#2017-09-19|1345.48
#2017-09-20|1345.39
#2017-09-21|1344.24
#2017-09-22|1349.00
#2017-09-25|1327.60
#2017-09-26|1315.48
#2017-09-27|1322.91
#2017-09-28|1339.16
#2017-09-29|1348.17
#2017-10-02|1338.56
#2017-10-03|1342.56
#2017-10-04|1339.42
#2017-10-05|1328.03
#2017-10-06|1318.17
#2017-10-09|1321.14
#2017-10-10|1332.66
#2017-10-11|1335.89
#2017-10-12|1339.16
#2017-10-13|1341.52
#2017-10-16|1330.51
#2017-10-17|1322.88
#2017-10-18|1330.41
#2017-10-19|1339.88
#2017-10-20|1337.57
#2017-10-23|1331.41
#2017-10-24|1332.35
#2017-10-25|1327.54
#2017-10-26|1341.93
#2017-10-27|1328.89
#2017-10-30|1335.87
#2017-10-31|1339.17
#2017-11-01|1328.41
#2017-11-02|1335.79
#2017-11-03|1333.00
#2017-11-06|1325.60
#2017-11-07|1316.69
#2017-11-08|1329.61
#2017-11-09|1321.83
#2017-11-10|1316.73
#2017-11-13|1305.32
#2017-11-14|1308.68
#2017-11-15|1306.71
#2017-11-16|1328.28
#2017-11-17|1323.22
#2017-11-20|1333.02
#2017-11-21|1323.01
#2017-11-22|1331.27
#2017-11-23|1341.06
#2017-11-24|1347.17
#2017-11-27|1334.38
#2017-11-28|1334.47
#2017-11-29|1336.60
#2017-11-30|1333.77
#2017-12-01|1311.79
#2017-12-04|1331.00
#2017-12-05|1331.22
#2017-12-06|1326.91
#2017-12-07|1326.69
#2017-12-08|1325.59
#2017-12-11|1323.69
#2017-12-12|1318.73
#2017-12-13|1318.59
#2017-12-14|1313.54
#2017-12-15|1313.43
#2017-12-18|1332.53
#2017-12-19|1329.87
#2017-12-20|1331.35
#2017-12-21|1337.93
#2017-12-22|1333.93
#2017-12-25|1333.93
#2017-12-26|1336.32
#2017-12-27|1342.00
#2017-12-28|1347.50
#2017-12-29|1349.34
#2018-01-01|1349.34
#2018-01-02|1350.73
#2018-01-03|1355.57
#2018-01-04|1387.56
#2018-01-05|1397.98
#2018-01-08|1396.36
#2018-01-09|1400.11
#2018-01-10|1397.96
#2018-01-11|1391.47
#2018-01-12|1402.41
#2018-01-15|1412.84
#2018-01-16|1417.56
#2018-01-17|1416.18
#2018-01-18|1422.81
#2018-01-19|1427.81
#2018-01-22|1435.59
#2018-01-23|1443.81
#2018-01-24|1438.45
#2018-01-25|1447.35
#2018-01-26|1450.80
#2018-01-29|1434.19
#2018-01-30|1423.69
#2018-01-31|1426.43
#2018-02-01|1419.92
#2018-02-02|1395.06
#2018-02-05|1364.59
#2018-02-06|1337.83
#2018-02-07|1347.81
#2018-02-08|1304.02
#2018-02-09|1284.73
#2018-02-12|1308.03
#2018-02-13|1311.16
#2018-02-14|1329.98
#2018-02-15|1354.74
#2018-02-16|1364.61
#2018-02-19|1347.16
#2018-02-20|1360.10
#2018-02-21|1360.59
#2018-02-22|1355.02
#2018-02-23|1356.07
#2018-02-26|1357.99
#2018-02-27|1352.46
#2018-02-28|1336.25
#2018-03-01|1317.96
#2018-03-02|1297.69
#2018-03-05|1316.14
#2018-03-06|1318.17
#2018-03-07|1324.15
#2018-03-08|1333.63
#2018-03-09|1340.56
#2018-03-12|1342.00
#2018-03-13|1340.08
#2018-03-14|1344.44
#2018-03-15|1350.36
#2018-03-16|1343.07
#2018-03-19|1334.49
#2018-03-20|1329.76
#2018-03-21|1323.49
#2018-03-22|1305.83
#2018-03-23|1297.82
#2018-03-26|1293.19
#2018-03-27|1308.43
#2018-03-28|1308.26
#2018-03-29|1308.91
#2018-03-30|1309.07
#2018-04-02|1310.51
#2018-04-03|1294.73
#2018-04-04|1283.12
#2018-04-05|1310.98
#2018-04-06|1307.57
#2018-04-09|1316.00
#2018-04-10|1323.92
#2018-04-11|1313.00
#2018-04-12|1310.79
#2018-04-13|1322.27
#2018-04-16|1325.46
#2018-04-17|1331.35
#2018-04-18|1346.98
#2018-04-19|1350.68
#2018-04-20|1350.51
#2018-04-23|1347.41
#2018-04-24|1338.41
#2018-04-25|1328.58
#2018-04-26|1333.17
#2018-04-27|1333.43
#2018-04-30|1334.09
#2018-05-01|1322.61
#2018-05-02|1335.16
#2018-05-03|1332.60
#2018-05-04|1342.63
#2018-05-07|1348.16
#2018-05-08|1342.79
#2018-05-09|1349.65
#2018-05-10|1350.46
#2018-05-11|1364.07
#2018-05-14|1361.68
#2018-05-15|1348.53
#2018-05-16|1345.54
#2018-05-17|1354.36
#2018-05-18|1357.87
#2018-05-21|1360.05
#2018-05-22|1369.71
#2018-05-23|1343.03
#2018-05-24|1340.05
#2018-05-25|1330.04
#2018-05-28|1322.14
#2018-05-29|1297.49
#2018-05-30|1303.71
#2018-05-31|1310.72
#2018-06-01|1325.66
#2018-06-04|1334.66
#2018-06-05|1331.31
#2018-06-06|1349.88
#2018-06-07|1352.73
#2018-06-08|1337.99
#2018-06-11|1349.90
#2018-06-12|1347.36
#2018-06-13|1341.58
#2018-06-14|1345.15
#2018-06-15|1324.61
#2018-06-18|1313.07
#2018-06-19|1295.61
#2018-06-20|1299.53
#2018-06-21|1281.15
#2018-06-22|1292.24
#2018-06-25|1273.47
#2018-06-26|1276.01
#2018-06-27|1277.75
#2018-06-28|1256.17
#2018-06-29|1278.46
#2018-07-02|1255.03
#2018-07-03|1270.23
#2018-07-04|1267.55
#2018-07-05|1281.01
#2018-07-06|1284.40
#2018-07-09|1295.79
#2018-07-10|1296.10
#2018-07-11|1280.04
#2018-07-12|1281.69
#2018-07-13|1280.36
#2018-07-16|1288.94
#2018-07-17|1285.46
#2018-07-18|1282.69
#2018-07-19|1270.38
#2018-07-20|1275.73
#2018-07-23|1271.21
#2018-07-24|1283.35
#2018-07-25|1273.83
#2018-07-26|1284.18
#2018-07-27|1298.10
#2018-07-30|1298.16
#2018-07-31|1296.73
#2018-08-01|1280.38
#2018-08-02|1261.76
#2018-08-03|1270.63
#2018-08-06|1266.35
#2018-08-07|1278.43
#2018-08-08|1277.35
#2018-08-09|1271.85
#2018-08-10|1245.03
#2018-08-13|1240.04
#2018-08-14|1237.45
#2018-08-15|1211.03
#2018-08-16|1225.39
#2018-08-17|1226.98
#2018-08-20|1236.28
#2018-08-21|1255.66
#2018-08-22|1265.83
#2018-08-23|1261.36
#2018-08-24|1272.81
#2018-08-27|1285.11
#2018-08-28|1285.56
#2018-08-29|1292.52
#2018-08-30|1292.16
#2018-08-31|1276.89
#2018-09-03|1270.33
#2018-09-04|1252.03
#2018-09-05|1245.62
#2018-09-06|1248.45
#2018-09-07|1239.10
#2018-09-10|1246.41
#2018-09-11|1245.90
#2018-09-12|1252.21
#2018-09-13|1256.89
#2018-09-14|1262.58
#2018-09-17|1269.04
#2018-09-18|1274.39
#2018-09-19|1272.99
#2018-09-20|1298.88
#2018-09-21|1300.92
#2018-09-24|1289.72
#2018-09-25|1286.86
#2018-09-26|1287.38
#2018-09-27|1284.64
#2018-09-28|1268.46
#2018-10-01|1268.82
#2018-10-02|1258.36
#2018-10-03|1265.08
#2018-10-04|1247.28
#2018-10-05|1236.74
#2018-10-08|1215.77
#2018-10-09|1210.83
#2018-10-10|1189.86
#2018-10-11|1170.13
#2018-10-12|1164.89
#2018-10-15|1167.10
#2018-10-16|1188.36
#2018-10-17|1177.94
#2018-10-18|1151.82
#2018-10-19|1134.50
#2018-10-22|1125.21
#2018-10-23|1100.78
#2018-10-24|1094.87
#2018-10-25|1112.12
#2018-10-26|1109.86
#2018-10-29|1128.41
#2018-10-30|1129.64
#2018-10-31|1145.56
#2018-11-01|1152.46
#2018-11-02|1154.45
#2018-11-05|1147.66
#2018-11-06|1142.24
#2018-11-07|1169.74
#2018-11-08|1159.94
#2018-11-09|1153.05
#2018-11-12|1132.43
#2018-11-13|1147.10
#2018-11-14|1145.52
#2018-11-15|1133.10
#2018-11-16|1132.26
#2018-11-19|1128.09
#2018-11-20|1111.27
#2018-11-21|1123.35
#2018-11-22|1117.62
#2018-11-23|1118.87
#2018-11-26|1136.78
#2018-11-27|1126.72
#2018-11-28|1119.57
#2018-11-29|1136.83
#2018-11-30|1121.55
#2018-12-03|1130.64
#2018-12-04|1119.41
#2018-12-05|1093.84
#2018-12-06|1055.37
#2018-12-07|1069.70
#2018-12-10|1043.32
#2018-12-11|1067.24
#2018-12-12|1086.63
#2018-12-13|1081.86
#2018-12-14|1067.06
#2018-12-17|1055.09
#2018-12-18|1049.29
#2018-12-19|1060.60
#2018-12-20|1043.55
#2018-12-21|1048.68
#2018-12-24|1045.95
#2018-12-25|1046.02
#2018-12-26|1044.87
#2018-12-27|1032.27
#2018-12-28|1061.63
#2018-12-31|1067.23
#2019-01-01|1067.23
#2019-01-02|1053.85
#2019-01-03|1045.17
#2019-01-04|1078.45
#2019-01-07|1082.31
#2019-01-08|1087.23
#2019-01-09|1104.97
#2019-01-10|1107.84
#2019-01-11|1100.77
#2019-01-14|1097.39
#2019-01-15|1097.62
#2019-01-16|1102.62
#2019-01-17|1108.11
#2019-01-18|1131.35
#2019-01-21|1128.54
#2019-01-22|1128.38
#2019-01-23|1120.74
#2019-01-24|1123.96
#2019-01-25|1145.43
#2019-01-28|1141.67
#2019-01-29|1141.73
#2019-01-30|1143.04
#2019-01-31|1144.51
#2019-02-01|1154.50
#2019-02-04|1146.92
#2019-02-05|1170.70
#2019-02-06|1169.72
#2019-02-07|1149.48
#2019-02-08|1131.00
#2019-02-11|1137.90
#2019-02-12|1145.74
#2019-02-13|1153.02
#2019-02-14|1151.37
#2019-02-15|1167.87
#2019-02-18|1178.84
#2019-02-19|1181.44
#2019-02-20|1195.98
#2019-02-21|1196.48
#2019-02-22|1202.56
#2019-02-25|1204.72
#2019-02-26|1212.55
#2019-02-27|1208.37
#2019-02-28|1216.45
#2019-03-01|1221.56
#2019-03-04|1222.39
#2019-03-05|1218.71
#2019-03-06|1215.85
#2019-03-07|1200.44
#2019-03-08|1194.95
#2019-03-11|1202.98
#2019-03-12|1205.87
#2019-03-13|1216.40
#2019-03-14|1230.11
#2019-03-15|1245.23
#2019-03-18|1246.80
#2019-03-19|1246.25
#2019-03-20|1243.57
#2019-03-21|1242.33
#2019-03-22|1211.52
#2019-03-25|1212.95
#2019-03-26|1213.32
#2019-03-27|1214.84
#2019-03-28|1209.36
#2019-03-29|1224.68
#2019-04-01|1245.58
#2019-04-02|1244.22
#2019-04-03|1270.30
#2019-04-04|1266.42
#2019-04-05|1274.57
#2019-04-08|1270.06
#2019-04-09|1262.66
#2019-04-10|1270.75
#2019-04-11|1281.95
#2019-04-12|1289.47
#2019-04-15|1291.14
#2019-04-16|1298.74
#2019-04-17|1301.87
#2019-04-18|1304.70
#2019-04-19|1304.60
#2019-04-22|1304.51
#2019-04-23|1296.33
#2019-04-24|1303.97
#2019-04-25|1285.15
#2019-04-26|1290.75
#2019-04-29|1297.15
#2019-04-30|1303.37
#2019-05-01|1306.53
#2019-05-02|1304.45
#2019-05-03|1301.05
#2019-05-06|1286.08
#2019-05-07|1265.99
#2019-05-08|1267.33
#2019-05-09|1247.72
#2019-05-10|1255.31
#2019-05-13|1237.82
#2019-05-14|1253.11
#2019-05-15|1266.91
#2019-05-16|1278.20
#2019-05-17|1271.21
#2019-05-20|1261.22
#2019-05-21|1270.45
#2019-05-22|1267.28
#2019-05-23|1244.06
#2019-05-24|1257.33
#2019-05-27|1257.91
#2019-05-28|1253.29
#2019-05-29|1227.97
#2019-05-30|1235.99
#2019-05-31|1227.05
#2019-06-03|1236.37
#2019-06-04|1250.64
#2019-06-05|1262.56
#2019-06-06|1259.24
#2019-06-07|1282.62
#2019-06-10|1283.80
#2019-06-11|1295.04
#2019-06-12|1282.66
#2019-06-13|1286.78
#2019-06-14|1275.30
#2019-06-17|1271.74
#2019-06-18|1291.86
#2019-06-19|1300.34
#2019-06-20|1316.41
#2019-06-21|1308.09
#2019-06-24|1315.22
#2019-06-25|1318.30
#2019-06-26|1308.67
#2019-06-27|1303.57
#2019-06-28|1314.63
#2019-07-01|1319.58
#2019-07-02|1315.13
#2019-07-03|1331.44
#2019-07-04|1332.32
#2019-07-05|1309.31
#2019-07-08|1305.30
#2019-07-09|1294.46
#2019-07-10|1296.64
#2019-07-11|1294.30
#2019-07-12|1305.64
#2019-07-15|1313.17
#2019-07-16|1330.84
#2019-07-17|1325.66
#2019-07-18|1315.56
#2019-07-19|1320.17
#2019-07-22|1320.59
#2019-07-23|1322.44
#2019-07-24|1323.99
#2019-07-25|1320.30
#2019-07-26|1319.17
#2019-07-29|1318.97
#2019-07-30|1290.65
#2019-07-31|1300.52
#2019-08-01|1298.39
#2019-08-02|1268.28
#2019-08-05|1245.24
#2019-08-06|1244.79
#2019-08-07|1256.57
#2019-08-08|1282.15
#2019-08-09|1271.64
#2019-08-12|1271.01
#2019-08-13|1278.19
#2019-08-14|1247.18
#2019-08-15|1240.03
#2019-08-16|1255.10
#2019-08-19|1272.66
#2019-08-20|1260.37
#2019-08-21|1278.68
#2019-08-22|1263.16
#2019-08-23|1256.16
#2019-08-26|1261.68
#2019-08-27|1267.98
#2019-08-28|1256.96
#2019-08-29|1278.87
#2019-08-30|1283.61
#2019-09-02|1282.93
#2019-09-03|1279.69
#2019-09-04|1299.10
#2019-09-05|1311.06
#2019-09-06|1313.68
#2019-09-09|1311.23
#2019-09-10|1320.48
#2019-09-11|1325.88
#2019-09-12|1335.85
#2019-09-13|1351.09
#2019-09-16|1326.37
#2019-09-17|1326.57
#2019-09-18|1332.53
#2019-09-19|1340.63
#2019-09-20|1336.36
#2019-09-23|1319.26
#2019-09-24|1318.99
#2019-09-25|1301.60
#2019-09-26|1311.72
#2019-09-27|1318.33
#2019-09-30|1328.41
#2019-10-01|1318.39
#2019-10-02|1278.31
#2019-10-03|1282.97
#2019-10-04|1300.56
#2019-10-07|1307.12
#2019-10-08|1278.52
#2019-10-09|1286.74
#2019-10-10|1307.00
#2019-10-11|1342.77
#2019-10-14|1337.91
#2019-10-15|1352.99
#2019-10-16|1354.93
#2019-10-17|1365.25
#2019-10-18|1365.16
#2019-10-21|1376.82
#2019-10-22|1370.46
#2019-10-23|1370.60
#2019-10-24|1377.52
#2019-10-25|1389.29
#2019-10-28|1391.22
#2019-10-29|1404.38
#2019-10-30|1401.07
#2019-10-31|1404.07
#2019-11-01|1421.26
#2019-11-04|1432.21
#2019-11-05|1418.28
#2019-11-06|1414.70
#2019-11-07|1409.03
#2019-11-08|1403.95
#2019-11-11|1406.18
#2019-11-12|1414.74
#2019-11-13|1404.80
#2019-11-14|1405.03
#2019-11-15|1422.16
#2019-11-18|1422.36
#2019-11-19|1422.70
#2019-11-20|1415.61
#2019-11-21|1411.45
#2019-11-22|1408.38
#2019-11-25|1418.23
#2019-11-26|1433.42
#2019-11-27|1429.43
#2019-11-28|1425.02
#2019-11-29|1419.26
#2019-12-02|1408.27
#2019-12-03|1400.62
#2019-12-04|1420.24
#2019-12-05|1423.88
#2019-12-06|1432.50
#2019-12-09|1428.92
#2019-12-10|1431.49
#2019-12-11|1438.84
#2019-12-12|1446.50
#2019-12-13|1455.62
#2019-12-16|1470.94
#2019-12-17|1463.54
#2019-12-18|1454.30
#2019-12-19|1446.98
#2019-12-20|1455.62
#2019-12-23|1462.43
#2019-12-24|1464.39
#2019-12-25|1464.40
#2019-12-26|1464.95
#2019-12-27|1478.15
#2019-12-30|1470.69
#2019-12-31|1473.96
#2020-01-01|1473.96
#2020-01-02|1486.19
#2020-01-03|1469.32
#2020-01-06|1462.94
#2020-01-07|1459.90
#2020-01-08|1464.13
#2020-01-09|1454.97
#2020-01-10|1452.08
#2020-01-13|1457.12
#2020-01-14|1466.85
#2020-01-15|1466.19
#2020-01-16|1461.00
#2020-01-17|1473.06
#2020-01-20|1471.24
#2020-01-21|1476.08
#2020-01-22|1468.83
#2020-01-23|1453.34
#2020-01-24|1469.74
#2020-01-27|1433.70
#2020-01-28|1438.89
#2020-01-29|1451.39
#2020-01-30|1437.20
#2020-01-31|1425.07
#2020-02-03|1427.99
#2020-02-04|1443.80
#2020-02-05|1462.44
#2020-02-06|1453.34
#2020-02-07|1449.42
#2020-02-10|1452.02
#2020-02-11|1471.43
#2020-02-12|1472.84
#2020-02-13|1467.13
#2020-02-14|1468.29
#2020-02-17|1472.78
#2020-02-18|1458.91
#2020-02-19|1467.66
#2020-02-20|1465.59
#2020-02-21|1474.46
#2020-02-24|1410.12
#2020-02-25|1384.37
#2020-02-26|1387.59
#2020-02-27|1360.18
#2020-02-28|1307.81
#2020-03-02|1334.41
#2020-03-03|1367.50
#2020-03-04|1377.29
#2020-03-05|1358.88
#2020-03-06|1311.90
#2020-03-09|1222.84
#2020-03-10|1191.16
#2020-03-11|1169.34
#2020-03-12| 994.12
#2020-03-13|1010.26
#2020-03-16| 931.15
#2020-03-17| 940.91
#2020-03-18| 854.89
#2020-03-19| 872.08
#2020-03-20| 917.63
#2020-03-23| 877.23
#2020-03-24| 962.35
#2020-03-25|1011.27
#2020-03-26|1069.81
#2020-03-27|1022.54
#2020-03-30|1021.47
#2020-03-31|1050.33
#2020-04-01| 993.43
#2020-04-02| 982.93
#2020-04-03| 965.94
#2020-04-06|1028.66
#2020-04-07|1066.56
#2020-04-08|1064.76
#2020-04-09|1104.64
#2020-04-10|1104.95
#2020-04-13|1101.47
#2020-04-14|1105.13
#2020-04-15|1040.81
#2020-04-16|1038.41
#2020-04-17|1085.91
#2020-04-20|1081.21
#2020-04-21|1039.71
#2020-04-22|1058.19
#2020-04-23|1058.78
#2020-04-24|1046.99
#2020-04-27|1079.27
#2020-04-28|1103.63
#2020-04-29|1127.44
#2020-04-30|1111.25
#2020-05-01|1115.72
#2020-05-04|1065.14
#2020-05-05|1080.22
#2020-05-06|1075.65
#2020-05-07|1086.99
#2020-05-08|1127.95
#2020-05-11|1106.83
#2020-05-12|1111.84
#2020-05-13|1087.00
#2020-05-14|1064.74
#2020-05-15|1064.50
#2020-05-18|1132.90
#2020-05-19|1130.74
#2020-05-20|1146.22
#2020-05-21|1138.60
#2020-05-22|1132.71
#2020-05-25|1174.23
#2020-05-26|1196.30
#2020-05-27|1200.23
#2020-05-28|1223.56
#2020-05-29|1219.35
#2020-06-01|1230.42
#2020-06-02|1261.64
#2020-06-03|1309.11
#2020-06-04|1315.65
#2020-06-05|1337.72
#2020-06-08|1330.14
#2020-06-09|1313.40
#2020-06-10|1296.48
#2020-06-11|1239.93
#2020-06-12|1227.14
#2020-06-15|1240.87
#2020-06-16|1287.88
#2020-06-17|1290.82
#2020-06-18|1285.28
#2020-06-19|1277.57
#2020-06-22|1279.02
#2020-06-23|1294.57
#2020-06-24|1254.85
#2020-06-25|1254.09
#2020-06-26|1252.71
#2020-06-29|1274.92
#2020-06-30|1268.85
#2020-07-01|1275.11
#2020-07-02|1304.10
#2020-07-03|1298.43
#2020-07-06|1325.22
#2020-07-07|1318.26
#2020-07-08|1301.74
#2020-07-09|1286.42
#2020-07-10|1307.26
#2020-07-13|1327.29
#2020-07-14|1325.28
#2020-07-15|1355.00
#2020-07-16|1364.17
#2020-07-17|1351.12
#2020-07-20|1373.82
#2020-07-21|1380.24
#2020-07-22|1389.64
#2020-07-23|1386.86
#2020-07-24|1364.35
#2020-07-27|1379.28
#2020-07-28|1368.60
#2020-07-29|1378.10
#2020-07-30|1344.61
#2020-07-31|1315.01
#2020-08-03|1345.90
#2020-08-04|1346.58
#2020-08-05|1382.02
#2020-08-06|1374.30
#2020-08-07|1373.83
#2020-08-10|1384.66
#2020-08-11|1409.22
#2020-08-12|1425.65
#2020-08-13|1422.48
#2020-08-14|1398.92
#2020-08-17|1409.86
#2020-08-18|1410.71
#2020-08-19|1423.07
#2020-08-20|1401.87
#2020-08-21|1401.93
#2020-08-24|1433.69
#2020-08-25|1420.59
#2020-08-26|1434.82
#2020-08-27|1415.83
#2020-08-28|1424.27
#2020-08-31|1412.71
#2020-09-01|1409.66
#2020-09-02|1415.60
#2020-09-03|1393.30
#2020-09-04|1379.79
#2020-09-07|1409.44
#2020-09-08|1386.62
#2020-09-09|1407.08
#2020-09-10|1400.13
#2020-09-11|1399.87
#2020-09-14|1409.28
#2020-09-15|1422.75
#2020-09-16|1428.49
#2020-09-17|1421.68
#2020-09-18|1415.86
#2020-09-21|1346.48
#2020-09-22|1343.53
#2020-09-23|1348.52
#2020-09-24|1330.37
#2020-09-25|1327.05
#2020-09-28|1361.21
#2020-09-29|1366.81
#2020-09-30|1366.03
#2020-10-01|1360.04
#2020-10-02|1381.80
#2020-10-05|1401.52
#2020-10-06|1412.01
#2020-10-07|1423.95
#2020-10-08|1435.78
#2020-10-09|1433.27
#2020-10-12|1444.59
#2020-10-13|1419.09
#2020-10-14|1424.26
#2020-10-15|1386.41
#2020-10-16|1403.95
#2020-10-19|1409.54
#2020-10-20|1418.94
#2020-10-21|1393.60
#2020-10-22|1389.65
#2020-10-23|1392.85
#2020-10-26|1356.69
#2020-10-27|1336.73
#2020-10-28|1285.13
#2020-10-29|1277.92
#2020-10-30|1293.62
#2020-11-02|1327.39
#2020-11-03|1375.80
#2020-11-04|1383.87
#2020-11-05|1423.06
#2020-11-06|1427.40
#2020-11-09|1500.73
#2020-11-10|1520.10
#2020-11-11|1508.92
#2020-11-12|1502.28
#2020-11-13|1509.78
#2020-11-16|1529.95
#2020-11-17|1532.72
#2020-11-18|1537.47
#2020-11-19|1516.61
#2020-11-20|1520.79
#2020-11-23|1515.91
#2020-11-24|1540.70
#2020-11-25|1540.64
#2020-11-26|1536.50
#2020-11-27|1540.77
#2020-11-30|1520.38
#2020-12-01|1542.23
#2020-12-02|1542.99
#2020-12-03|1549.85
#2020-12-04|1556.66
#2020-12-07|1546.69
#2020-12-08|1547.92
#2020-12-09|1539.60
#2020-12-10|1537.05
#2020-12-11|1526.58
#2020-12-14|1531.79
#2020-12-15|1539.30
#2020-12-16|1544.81
#2020-12-17|1559.28
#2020-12-18|1548.52
#2020-12-21|1512.77
#2020-12-22|1531.65
#2020-12-23|1542.27
#2020-12-24|1539.29
#2020-12-25|1539.28
#2020-12-28|1561.89
#2020-12-29|1567.71
#2020-12-30|1570.35
#2020-12-31|1556.03
#2021-01-01|1556.03
#2021-01-04|1580.26
#2021-01-05|1569.37
#2021-01-06|1618.41
#2021-01-07|1652.27
#2021-01-08|1661.58
#2021-01-11|1626.27
#2021-01-12|1634.94
#2021-01-13|1635.08
#2021-01-14|1630.88
#2021-01-15|1601.07
#2021-01-18|1599.54
#2021-01-19|1606.27
#2021-01-20|1605.87
#2021-01-21|1603.77
#2021-01-22|1587.48
#2021-01-25|1556.16
#2021-01-26|1557.81
#2021-01-27|1523.84
#2021-01-28|1552.32
#2021-01-29|1520.73
#2021-02-01|1536.91
#2021-02-02|1558.06
#2021-02-03|1554.45
#2021-02-04|1560.73
#2021-02-05|1579.40
#2021-02-08|1595.79
#2021-02-09|1589.12
#2021-02-10|1582.66
#2021-02-11|1596.71
#2021-02-12|1595.47
#2021-02-15|1618.46
#2021-02-16|1603.68
#2021-02-17|1571.12
#2021-02-18|1568.56
#2021-02-19|1593.67
#2021-02-22|1591.09
#2021-02-23|1592.79
#2021-02-24|1603.73
#2021-02-25|1608.76
#2021-02-26|1569.56
#2021-03-01|1595.46
#2021-03-02|1608.83
#2021-03-03|1620.27
#2021-03-04|1627.89
#2021-03-05|1591.16
#2021-03-08|1633.31
#2021-03-09|1648.52
#2021-03-10|1657.58
#2021-03-11|1676.27
#2021-03-12|1680.97
#2021-03-15|1670.32
#2021-03-16|1669.83
#2021-03-17|1661.84
#2021-03-18|1667.87
#2021-03-19|1644.92
#2021-03-22|1639.54
#2021-03-23|1627.59
#2021-03-24|1641.49
#2021-03-25|1638.00
#2021-03-26|1658.52
#2021-03-29|1659.98
#2021-03-30|1671.34
#2021-03-31|1671.61
#2021-04-01|1684.95
#2021-04-02|1684.93
#2021-04-05|1691.53
#2021-04-06|1707.13
#2021-04-07|1716.06
#2021-04-08|1728.72
#2021-04-09|1738.58
#2021-04-12|1734.85
#2021-04-13|1736.84
#2021-04-14|1734.96
#2021-04-15|1735.40
#2021-04-16|1762.20
#2021-04-19|1771.24
#2021-04-20|1742.99
#2021-04-21|1749.75
#2021-04-22|1750.11
#2021-04-23|1758.47
#2021-04-26|1774.85
#2021-04-27|1777.29
#2021-04-28|1775.68
#2021-04-29|1773.04
#2021-04-30|1758.56
#2021-05-03|1779.13
#2021-05-04|1770.92
#2021-05-05|1818.17
#2021-05-06|1833.62
#2021-05-07|1851.99
#2021-05-10|1848.50
#2021-05-11|1809.01
#2021-05-12|1805.31
#2021-05-13|1797.13
#2021-05-14|1828.36
#2021-05-17|1819.93
#2021-05-18|1832.75
#2021-05-19|1798.73
#2021-05-20|1824.90
#2021-05-21|1838.80
#2021-05-24|1848.47
#2021-05-25|1857.50
#2021-05-26|1851.87
#2021-05-27|1856.79
#2021-05-28|1855.56
#2021-05-31|1853.73
#2021-06-01|1884.53
#2021-06-02|1877.42
#2021-06-03|1870.92
#2021-06-04|1877.07
#2021-06-07|1885.90
#2021-06-08|1895.47
#2021-06-09|1894.11
#2021-06-10|1885.76
#2021-06-11|1888.71
#2021-06-14|1893.39
#2021-06-15|1895.39
#2021-06-16|1893.64
#2021-06-17|1857.80
#2021-06-18|1813.66
#2021-06-21|1838.01
#2021-06-22|1849.93
#2021-06-23|1840.25
#2021-06-24|1860.44
#2021-06-25|1868.95
#2021-06-28|1835.87
#2021-06-29|1842.83
#2021-06-30|1814.98
#2021-07-01|1833.77
#2021-07-02|1830.35
#2021-07-05|1838.06
#2021-07-06|1823.94
#2021-07-07|1840.68
#2021-07-08|1823.46
#2021-07-09|1850.28
#2021-07-12|1861.41
#2021-07-13|1857.12
#2021-07-14|1848.28
#2021-07-15|1835.13
#2021-07-16|1825.09
#2021-07-19|1774.70
#2021-07-20|1790.24
#2021-07-21|1822.91
#2021-07-22|1837.25
#2021-07-23|1855.59
#2021-07-26|1858.26
#2021-07-27|1849.58
#2021-07-28|1862.41
#2021-07-29|1888.20
#2021-07-30|1879.08
#2021-08-02|1889.74
#2021-08-03|1887.97
#2021-08-04|1900.74
#2021-08-05|1906.81
#2021-08-06|1889.88
#2021-08-09|1879.63
#2021-08-10|1890.28
#2021-08-11|1914.98
#2021-08-12|1924.38
#2021-08-13|1938.10
#2021-08-16|1925.94
#2021-08-17|1908.90
#2021-08-18|1911.29
#2021-08-19|1884.04
#2021-08-20|1890.90
#2021-08-23|1916.55
#2021-08-24|1918.96
#2021-08-25|1914.16
#2021-08-26|1924.51
#2021-08-27|1936.62
#2021-08-30|1934.19
#2021-08-31|1926.01
#2021-09-01|1948.40
#2021-09-02|1957.84
#2021-09-03|1941.24
#2021-09-06|1934.05
#2021-09-07|1921.04
#2021-09-08|1896.51
#2021-09-09|1904.97
#2021-09-10|1890.38
#2021-09-13|1901.94
#2021-09-14|1908.49
#2021-09-15|1880.72
#2021-09-16|1883.60
#2021-09-17|1846.69
#2021-09-20|1817.86
#2021-09-21|1838.30
#2021-09-22|1854.43
#2021-09-23|1864.09
#2021-09-24|1844.27
#2021-09-27|1832.60
#2021-09-28|1781.06
#2021-09-29|1773.36
#2021-09-30|1762.57
#2021-10-01|1752.82
#2021-10-04|1751.16
#2021-10-05|1749.69
#2021-10-06|1728.40
#2021-10-07|1769.57
#2021-10-08|1762.53
#2021-10-11|1754.99
#2021-10-12|1749.97
#2021-10-13|1766.86
#2021-10-14|1783.53
#2021-10-15|1806.51
#2021-10-18|1797.09
#2021-10-19|1818.64
#2021-10-20|1832.69
#2021-10-21|1822.18
#2021-10-22|1833.20
#2021-10-25|1823.56
#2021-10-26|1833.29
#2021-10-27|1829.34
#2021-10-28|1853.33
#2021-10-29|1837.48
#2021-11-01|1865.81
#2021-11-02|1870.39
#2021-11-03|1878.07
#2021-11-04|1875.31
#2021-11-05|1879.50
#2021-11-08|1894.33
#2021-11-09|1887.44
#2021-11-10|1879.28
#2021-11-11|1903.71
#2021-11-12|1904.37
#2021-11-15|1900.94
#2021-11-16|1879.58
#2021-11-17|1874.89
#2021-11-18|1870.73
#2021-11-19|1852.80
#2021-11-22|1835.24
#2021-11-23|1830.26
#2021-11-24|1827.15
#2021-11-25|1839.02
#2021-11-26|1777.87
#2021-11-29|1782.26
#2021-11-30|1767.87
#2021-12-01|1811.61
#2021-12-02|1801.51
#2021-12-03|1781.02
#2021-12-06|1814.23
#2021-12-07|1851.91
#2021-12-08|1850.56
#2021-12-09|1839.78
#2021-12-10|1832.08
#2021-12-13|1813.58
#2021-12-14|1798.13
#2021-12-15|1804.26
#2021-12-16|1835.75
#2021-12-17|1810.90
#2021-12-20|1793.96
#2021-12-21|1817.35
#2021-12-22|1847.27
#2021-12-23|1872.96
#2021-12-24|1873.89
#2021-12-27|1889.48
#2021-12-28|1897.70
#2021-12-29|1918.58
#2021-12-30|1915.37
#2021-12-31|1920.30
#2022-01-03|1911.92
#2022-01-04|1932.68
#2022-01-05|1934.42
#2022-01-06|1902.80
#2022-01-07|1894.97
#2022-01-10|1844.77
#2022-01-11|1876.10
#2022-01-12|1908.14
#2022-01-13|1912.71
#2022-01-14|1873.94
#2022-01-17|1873.74
#2022-01-18|1837.12
#2022-01-19|1837.75
#2022-01-20|1851.93
#2022-01-21|1818.52
#2022-01-24|1723.69
#2022-01-25|1717.47
#2022-01-26|1745.51
#2022-01-27|1720.63
#2022-01-28|1721.10
#2022-01-31|1751.05
#2022-02-01|1782.61
#2022-02-02|1800.37
#2022-02-03|1795.64
#2022-02-04|1778.43
#2022-02-07|1792.06
#2022-02-08|1784.79
#2022-02-09|1832.96
#2022-02-10|1831.75
#2022-02-11|1805.45
#2022-02-14|1754.24
#2022-02-15|1797.01
#2022-02-16|1810.26
#2022-02-17|1798.94
#2022-02-18|1769.43
#2022-02-21|1742.35
#2022-02-22|1735.13
#2022-02-23|1724.00
#2022-02-24|1614.67
#2022-02-25|1688.44
#2022-02-28|1686.56
#2022-03-01|1640.55
#2022-03-02|1646.07
#2022-03-03|1630.23
#2022-03-04|1533.69
#2022-03-07|1495.13
#2022-03-08|1494.69
#2022-03-09|1593.21
#2022-03-10|1569.44
#2022-03-11|1591.44
#2022-03-14|1631.29
#2022-03-15|1618.33
#2022-03-16|1675.80
#2022-03-17|1712.05
#2022-03-18|1708.93
#2022-03-21|1697.81
#2022-03-22|1694.04
#2022-03-23|1668.89
#2022-03-24|1653.74
#2022-03-25|1634.45
#2022-03-28|1640.69
#2022-03-29|1704.79
#2022-03-30|1683.09
#2022-03-31|1670.84
#2022-04-01|1660.92
#2022-04-04|1665.68
#2022-04-05|1631.80
#2022-04-06|1582.77
#2022-04-07|1586.15
#2022-04-08|1600.80
#2022-04-11|1602.17
#2022-04-12|1608.09
#2022-04-13|1611.46
#2022-04-14|1611.60
#2022-04-15|1611.67
#2022-04-18|1611.85
#2022-04-19|1595.30
#2022-04-20|1640.47
#2022-04-21|1663.91
#2022-04-22|1635.47
#2022-04-25|1609.84
#2022-04-26|1591.37
#2022-04-27|1578.40
#2022-04-28|1583.63
#2022-04-29|1600.38
#2022-05-02|1561.20
#2022-05-03|1566.94
#2022-05-04|1545.42
#2022-05-05|1532.49
#2022-05-06|1504.24
#2022-05-09|1448.53
#2022-05-10|1456.63
#2022-05-11|1480.16
#2022-05-12|1454.99
#2022-05-13|1487.95
#2022-05-16|1476.39
#2022-05-17|1516.37
#2022-05-18|1500.10
#2022-05-19|1491.23
#2022-05-20|1488.05
#2022-05-23|1516.64
#2022-05-24|1510.14
#2022-05-25|1512.31
#2022-05-26|1532.18
#2022-05-27|1564.68
#2022-05-30|1580.54
#2022-05-31|1546.35
#2022-06-01|1525.59
#2022-06-02|1564.27
#2022-06-03|1559.66
#2022-06-06|1563.71
#2022-06-07|1559.61
#2022-06-08|1554.14
#2022-06-09|1527.09
#2022-06-10|1458.16
#2022-06-13|1402.13
#2022-06-14|1361.44
#2022-06-15|1381.64
#2022-06-16|1361.67
#2022-06-17|1361.25
#2022-06-20|1347.68
#2022-06-21|1360.02
#2022-06-22|1356.98
#2022-06-23|1337.78
#2022-06-24|1373.91
#2022-06-27|1376.18
#2022-06-28|1364.65
#2022-06-29|1344.97
#2022-06-30|1329.45
#2022-07-01|1324.64
#2022-07-04|1334.62
#2022-07-05|1278.58
#2022-07-06|1301.03
#2022-07-07|1327.72
#2022-07-08|1348.74
#2022-07-11|1318.65
#2022-07-12|1331.82
#2022-07-13|1316.40
#2022-07-14|1284.25
#2022-07-15|1322.42
#2022-07-18|1349.39
#2022-07-19|1382.60
#2022-07-20|1378.08
#2022-07-21|1389.29
#2022-07-22|1393.38
#2022-07-25|1385.55
#2022-07-26|1362.90
#2022-07-27|1371.20
#2022-07-28|1401.62
#2022-07-29|1444.36
#2022-08-01|1442.51
#2022-08-02|1418.97
#2022-08-03|1424.56
#2022-08-04|1454.34
#2022-08-05|1428.01
#2022-08-08|1451.65
#2022-08-09|1431.66
#2022-08-10|1476.28
#2022-08-11|1489.65
#2022-08-12|1470.60
#2022-08-15|1477.66
#2022-08-16|1473.38
#2022-08-17|1447.41
#2022-08-18|1449.39
#2022-08-19|1422.94
#2022-08-22|1386.27
#2022-08-23|1379.13
#2022-08-24|1371.80
#2022-08-25|1381.79
#2022-08-26|1363.05
#2022-08-29|1347.98
#2022-08-30|1349.97
#2022-08-31|1345.61
#2022-09-01|1304.27
#2022-09-02|1360.53
#2022-09-05|1321.86
#2022-09-06|1328.23
#2022-09-07|1341.10
#2022-09-08|1351.67
#2022-09-09|1383.73
#2022-09-12|1434.48
#2022-09-13|1382.51
#2022-09-14|1359.97
#2022-09-15|1355.78
#2022-09-16|1326.60
#2022-09-19|1327.99
#2022-09-20|1293.58
#2022-09-21|1291.97
#2022-09-22|1241.55
#2022-09-23|1202.18
#2022-09-26|1193.32
#2022-09-27|1193.44
#2022-09-28|1203.04
#2022-09-29|1184.13
#2022-09-30|1216.44
#2022-10-03|1227.11
#2022-10-04|1289.73
#2022-10-05|1256.78
#2022-10-06|1238.51
#2022-10-07|1205.14
#2022-10-10|1205.24
#2022-10-11|1200.63
#2022-10-12|1191.46
#2022-10-13|1202.25
#2022-10-14|1216.39
#2022-10-17|1249.72
#2022-10-18|1278.38
#2022-10-19|1249.56
#2022-10-20|1255.39
#2022-10-21|1226.37
#2022-10-24|1268.45
#2022-10-25|1308.34
#2022-10-26|1344.18
#2022-10-27|1335.12
#2022-10-28|1336.64
#2022-10-31|1327.65
#2022-11-01|1328.78
#2022-11-02|1322.91
#2022-11-03|1287.94
#2022-11-04|1338.49
#2022-11-07|1349.78
#2022-11-08|1377.19
#2022-11-09|1376.82
#2022-11-10|1460.23
#2022-11-11|1510.00
#2022-11-14|1494.33
#2022-11-15|1500.49
#2022-11-16|1474.29
#2022-11-17|1447.98
#2022-11-18|1471.29
#2022-11-21|1457.49
#2022-11-22|1469.88
#2022-11-23|1496.78
#2022-11-24|1507.12
#2022-11-25|1506.41
#2022-11-28|1483.26
#2022-11-29|1465.50
#2022-11-30|1458.42
#2022-12-01|1514.75
#2022-12-02|1512.37
#2022-12-05|1509.13
#2022-12-06|1496.81
#2022-12-07|1488.95
#2022-12-08|1485.03
#2022-12-09|1510.97
#2022-12-12|1497.26
#2022-12-13|1532.41
#2022-12-14|1526.28
#2022-12-15|1477.28
#2022-12-16|1450.48
#2022-12-19|1450.16
#2022-12-20|1448.91
#2022-12-21|1470.92
#2022-12-22|1453.83
#2022-12-23|1464.37
#2022-12-26|1465.17
#2022-12-27|1475.47
#2022-12-28|1469.42
#2022-12-29|1487.32
#2022-12-30|1465.15
#2023-01-02|1477.84
#2023-01-03|1484.07
#2023-01-04|1528.19
#2023-01-05|1510.25
#2023-01-06|1540.53
#2023-01-09|1599.56
#2023-01-10|1584.17
#2023-01-11|1592.15
#2023-01-12|1616.74
#2023-01-13|1622.04
#2023-01-16|1637.98
#2023-01-17|1643.97
#2023-01-18|1665.60
#2023-01-19|1629.47
#2023-01-20|1640.30
#2023-01-23|1662.55
#2023-01-24|1669.40
#2023-01-25|1666.32
#2023-01-26|1669.06
#2023-01-27|1684.42
#2023-01-30|1679.21
#2023-01-31|1670.97
#2023-02-01|1693.41
#2023-02-02|1747.03
#2023-02-03|1731.81
#2023-02-06|1694.73
#2023-02-07|1679.50
#2023-02-08|1666.15
#2023-02-09|1690.60
#2023-02-10|1659.81
#2023-02-13|1692.73
#2023-02-14|1691.12
#2023-02-15|1713.70
#2023-02-16|1708.14
#2023-02-17|1720.34
#2023-02-20|1723.73
#2023-02-21|1711.15
#2023-02-22|1704.52
#2023-02-23|1693.66
#2023-02-24|1674.98
#2023-02-27|1702.30
#2023-02-28|1695.95
#2023-03-01|1699.32
#2023-03-02|1713.42
#2023-03-03|1728.57
#2023-03-06|1741.15
#2023-03-07|1710.67
#2023-03-08|1710.71
#2023-03-09|1711.80
#2023-03-10|1709.35
#2023-03-13|1675.58
#2023-03-14|1705.87
#2023-03-15|1622.99
#2023-03-16|1666.87
#2023-03-17|1646.31
#2023-03-20|1676.69
#2023-03-21|1712.15
#2023-03-22|1704.62
#2023-03-23|1700.66
#2023-03-24|1631.29
#2023-03-27|1654.13
#2023-03-28|1665.62
#2023-03-29|1689.52
#2023-03-30|1719.65
#2023-03-31|1726.69
#2023-04-03|1715.38
#2023-04-04|1717.45
#2023-04-05|1662.20
#2023-04-06|1660.80
#2023-04-07|1660.55
#2023-04-10|1647.45
#2023-04-11|1685.53
#2023-04-12|1701.86
#2023-04-13|1725.00
#2023-04-14|1732.89
#2023-04-17|1729.48
#2023-04-18|1750.70
#2023-04-19|1756.67
#2023-04-20|1757.55
#2023-04-21|1753.78
#2023-04-24|1771.04
#2023-04-25|1749.52
#2023-04-26|1746.86
#2023-04-27|1744.53
#2023-04-28|1771.68
#2023-05-01|1761.70
#2023-05-02|1731.98
#2023-05-03|1754.77
#2023-05-04|1745.45
#2023-05-05|1766.69
#2023-05-08|1774.49
#2023-05-09|1763.68
#2023-05-10|1758.72
#2023-05-11|1753.70
#2023-05-12|1751.95
#2023-05-15|1758.10
#2023-05-16|1747.56
#2023-05-17|1743.57
#2023-05-18|1737.83
#2023-05-19|1766.60
#2023-05-22|1764.18
#2023-05-23|1736.79
#2023-05-24|1703.51
#2023-05-25|1691.94
#2023-05-26|1703.18
#2023-05-29|1703.48
#2023-05-30|1694.00
#2023-05-31|1662.81
#2023-06-01|1686.10
#2023-06-02|1718.94
#2023-06-05|1711.67
#2023-06-06|1710.99
#2023-06-07|1722.93
#2023-06-08|1736.15
#2023-06-09|1719.21
#2023-06-12|1735.43
#2023-06-13|1755.40
#2023-06-14|1779.93
#2023-06-15|1776.88
#2023-06-16|1790.07
#2023-06-19|1746.17
#2023-06-20|1730.65
#2023-06-21|1733.85
#2023-06-22|1726.13
#2023-06-23|1713.65
#2023-06-26|1717.75
#2023-06-27|1732.86
#2023-06-28|1746.34
#2023-06-29|1744.69
#2023-06-30|1772.41
#2023-07-03|1767.95
#2023-07-04|1761.79
#2023-07-05|1741.97
#2023-07-06|1687.97
#2023-07-07|1706.94
#2023-07-10|1718.59
#2023-07-11|1763.06
#2023-07-12|1813.17
#2023-07-13|1820.65
#2023-07-14|1836.66
#2023-07-17|1826.33
#2023-07-18|1842.29
#2023-07-19|1844.09
#2023-07-20|1846.40
#2023-07-21|1843.44
#2023-07-24|1838.58
#2023-07-25|1847.87
#2023-07-26|1842.47
#2023-07-27|1876.10
#2023-07-28|1882.41
#2023-07-31|1869.74
#2023-08-01|1850.85
#2023-08-02|1825.31
#2023-08-03|1813.36
#2023-08-04|1850.66
#2023-08-07|1838.89
#2023-08-08|1819.00
#2023-08-09|1821.52
#2023-08-10|1838.95
#2023-08-11|1812.94
#2023-08-14|1805.25
#2023-08-15|1797.80
#2023-08-16|1790.93
#2023-08-17|1756.10
#2023-08-18|1738.99
#2023-08-21|1730.45
#2023-08-22|1743.72
#2023-08-23|1742.64
#2023-08-24|1728.89
#2023-08-25|1719.85
#2023-08-28|1749.03
#2023-08-29|1763.10
#2023-08-30|1775.32
#2023-08-31|1770.53
#2023-09-01|1755.98
#2023-09-04|1747.88
#2023-09-05|1718.09
#2023-09-06|1714.73
#2023-09-07|1716.69
#2023-09-08|1710.34
#2023-09-11|1719.30
#2023-09-12|1702.32
#2023-09-13|1692.20
#2023-09-14|1711.40
#2023-09-15|1724.52
#2023-09-18|1708.30
#2023-09-19|1710.35
#2023-09-20|1739.34
#2023-09-21|1705.02
#2023-09-22|1689.81
#2023-09-25|1673.37
#2023-09-26|1665.21
#2023-09-27|1660.29
#2023-09-28|1680.11
#2023-09-29|1688.96
#2023-10-02|1650.15
#2023-10-03|1623.45
#2023-10-04|1627.04
#2023-10-05|1628.73
#2023-10-06|1651.35
#2023-10-09|1639.83
#2023-10-10|1686.06
#2023-10-11|1695.48
#2023-10-12|1680.95
#2023-10-13|1653.39
#2023-10-16|1661.24
#2023-10-17|1648.81
#2023-10-18|1607.38
#2023-10-19|1603.79
#2023-10-20|1579.26
#2023-10-23|1588.60
#2023-10-24|1589.20
#2023-10-25|1578.41
#2023-10-26|1570.20
#2023-10-27|1585.86
#2023-10-30|1598.50
#2023-10-31|1607.83
#2023-11-01|1607.67
#2023-11-02|1656.97
#2023-11-03|1694.51
#2023-11-06|1679.24
#2023-11-07|1666.57
#2023-11-08|1676.36
#2023-11-09|1695.50
#2023-11-10|1681.01
#2023-11-13|1692.81
#2023-11-14|1761.67
#2023-11-15|1784.86
#2023-11-16|1771.97
#2023-11-17|1793.07
#2023-11-20|1797.06
#2023-11-21|1802.49
#2023-11-22|1802.56
#2023-11-23|1808.34
#2023-11-24|1821.11
#2023-11-27|1815.82
#2023-11-28|1826.03
#2023-11-29|1849.66
#2023-11-30|1850.26
#2023-12-01|1851.01
#2023-12-04|1838.97
#2023-12-05|1860.63
#2023-12-06|1879.88
#2023-12-07|1879.53
#2023-12-08|1886.66
#2023-12-11|1894.35
#2023-12-12|1902.24
#2023-12-13|1903.10
#2023-12-14|2000.13
#2023-12-15|2000.80
#2023-12-18|1960.80
#2023-12-19|1988.59
#2023-12-20|1993.83
#2023-12-21|1996.29
#2023-12-22|2008.15
#2023-12-25|2007.35
#2023-12-26|2008.49
#2023-12-27|2028.10
#2023-12-28|2026.04
#2023-12-29|2019.24
#2024-01-01|2019.24
#2024-01-02|2002.61
#2024-01-03|1938.16
#2024-01-04|1964.14
#2024-01-05|1955.72
#2024-01-08|1966.41
#2024-01-09|1958.83
#2024-01-10|1946.67
#2024-01-11|1927.91
#2024-01-12|1958.97
#2024-01-15|1946.63
#2024-01-16|1921.82
#2024-01-17|1884.08
#2024-01-18|1895.29
#2024-01-19|1890.28
#2024-01-22|1904.57
#2024-01-23|1883.01
#2024-01-24|1916.01
#2024-01-25|1914.31
#2024-01-26|1934.94
#2024-01-29|1922.56
#2024-01-30|1939.19
#2024-01-31|1941.51
#2024-02-01|1923.30
#2024-02-02|1918.22
#2024-02-05|1902.29
#2024-02-06|1917.46
#2024-02-07|1923.28
#2024-02-08|1915.98
#2024-02-09|1911.92
#2024-02-12|1936.32
#2024-02-13|1896.16
#2024-02-14|1911.23
#2024-02-15|1937.87
#2024-02-16|1932.37
#2024-02-19|1941.78
#2024-02-20|1956.36
#2024-02-21|1965.06
#2024-02-22|1965.40
#2024-02-23|1976.00
#2024-02-26|1973.14
#2024-02-27|1988.06
#2024-02-28|1987.09
#2024-02-29|1995.77
#2024-03-01|1991.97
#2024-03-04|1994.28
#2024-03-05|1988.84
#2024-03-06|2001.74
#2024-03-07|2037.87
#2024-03-08|2050.46
#2024-03-11|2036.02
#2024-03-12|2060.75
#2024-03-13|2068.32
#2024-03-14|2041.72
#2024-03-15|2041.98
#2024-03-18|2035.31
#2024-03-19|2039.67
#2024-03-20|2049.82
#2024-03-21|2070.25
#2024-03-22|2056.86
#2024-03-25|2052.63
#2024-03-26|2064.67
#2024-03-27|2065.42
#2024-03-28|2060.62
#2024-03-29|2060.73
#2024-04-01|2049.17
#2024-04-02|2015.94
#2024-04-03|2042.02
#2024-04-04|2046.67
#2024-04-05|2024.21
#2024-04-08|2039.21
#2024-04-09|2017.10
#2024-04-10|1988.67
#2024-04-11|1980.72
#2024-04-12|1970.10
#2024-04-15|1964.70
#2024-04-16|1938.38
#2024-04-17|1936.75
#2024-04-18|1937.53
#2024-04-19|1930.02
#2024-04-22|1927.54
#2024-04-23|1956.38
#2024-04-24|1947.44
#2024-04-25|1926.75
#2024-04-26|1965.35
#2024-04-29|1972.88
#2024-04-30|1947.70
#2024-05-01|1943.86
#2024-05-02|1954.56
#2024-05-03|2001.43
#2024-05-06|2017.65
#2024-05-07|2036.56
#2024-05-08|2044.25
#2024-05-09|2060.44
#2024-05-10|2088.27
#2024-05-13|2082.10
#2024-05-14|2093.80
#2024-05-15|2123.69
#2024-05-16|2112.36
#2024-05-17|2096.03
#2024-05-20|2097.30
#2024-05-21|2089.76
#2024-05-22|2081.52
#2024-05-23|2090.70
#2024-05-24|2098.31
#2024-05-27|2112.96
#2024-05-28|2092.34
#2024-05-29|2056.63
#2024-05-30|2081.81
#2024-05-31|2069.44
#2024-06-03|2088.42
#2024-06-04|2066.04
#2024-06-05|2071.86
#2024-06-06|2075.08
#2024-06-07|2049.34
#2024-06-10|2020.78
#2024-06-11|1992.36
#2024-06-12|2054.83
#2024-06-13|2004.21
#2024-06-14|1952.49
#2024-06-17|1958.78
#2024-06-18|1985.85
#2024-06-19|1984.63
#2024-06-20|1992.99
#2024-06-21|1952.29
#2024-06-24|1971.17
#2024-06-25|1950.49
#2024-06-26|1941.20
#2024-06-27|1943.79
#2024-06-28|1940.05
#2024-07-01|1944.45
#2024-07-02|1935.29
#2024-07-03|1973.94
#2024-07-04|1989.42
#2024-07-05|1995.96
#2024-07-08|2011.87
#2024-07-09|1982.96
#2024-07-10|1996.64
#2024-07-11|2045.78
#2024-07-12|2074.36
#2024-07-15|2064.58
#2024-07-16|2074.59
#2024-07-17|2076.96
#2024-07-18|2082.35
#2024-07-19|2060.29
#2024-07-22|2087.26
#2024-07-23|2088.02
#2024-07-24|2066.54
#2024-07-25|2049.37
#2024-07-26|2086.16
#2024-07-29|2062.56
#2024-07-30|2091.07
#2024-07-31|2095.03
#2024-08-01|2055.35
#2024-08-02|1997.09
#2024-08-05|1973.93
#2024-08-06|1954.72
#2024-08-07|1998.53
#2024-08-08|1998.47
#2024-08-09|2014.77
#2024-08-12|2004.59
#2024-08-13|2017.14
#2024-08-14|2044.92
#2024-08-15|2051.57
#2024-08-16|2060.55
#2024-08-19|2092.93
#2024-08-20|2101.04
#2024-08-21|2110.58
#2024-08-22|2126.71
#2024-08-23|2162.63
#2024-08-26|2164.05
#2024-08-27|2150.09
#2024-08-28|2156.06
#2024-08-29|2160.49
#2024-08-30|2173.62
#2024-09-02|2184.70
#2024-09-03|2160.95
#2024-09-04|2138.46
#2024-09-05|2127.09
#2024-09-06|2118.18
#2024-09-09|2120.72
#2024-09-10|2119.63
#2024-09-11|2108.00
#2024-09-12|2125.45
#2024-09-13|2164.29
#2024-09-16|2174.03
#2024-09-17|2206.60
#2024-09-18|2201.75
#2024-09-19|2246.93
#2024-09-20|2221.63
#2024-09-23|2222.59
#2024-09-24|2232.75
#2024-09-25|2245.55
#2024-09-26|2266.35
#2024-09-27|2265.63
#2024-09-30|2220.02
#2024-10-01|2198.46
#2024-10-02|2189.19
#2024-10-03|2142.45
#2024-10-04|2144.51
#2024-10-07|2149.84
#2024-10-08|2147.19
#2024-10-09|2162.05
#2024-10-10|2142.75
#2024-10-11|2147.88
#2024-10-14|2149.93
#2024-10-15|2150.50
#2024-10-16|2151.30
#2024-10-17|2155.00
#2024-10-18|2162.69
#2024-10-21|2138.97
#2024-10-22|2120.52
#2024-10-23|2098.78
#2024-10-24|2098.53
#2024-10-25|2092.25
#2024-10-28|2132.43
#2024-10-29|2116.20
#2024-10-30|2111.73
#2024-10-31|2107.36
#2024-11-01|2119.68
#2024-11-04|2123.71
#2024-11-05|2132.35
#2024-11-06|2091.21
#2024-11-07|2137.36
#2024-11-08|2113.55
#2024-11-11|2134.03
#2024-11-12|2082.93
#2024-11-13|2069.51
#2024-11-14|2087.49
#2024-11-15|2073.46
#2024-11-18|2073.78
#2024-11-19|2064.06
#2024-11-20|2051.55
#2024-11-21|2053.62
#2024-11-22|2051.92
#2024-11-25|2071.89
#2024-11-26|2046.81
#2024-11-27|2050.08
#2024-11-28|2065.70
#2024-11-29|2077.05
#2024-12-02|2057.12
#2024-12-03|2093.33
#2024-12-04|2100.60
#2024-12-05|2127.33
#2024-12-06|2131.17
#2024-12-09|2128.63
#2024-12-10|2099.06
#2024-12-11|2109.25
#2024-12-12|2098.22
#2024-12-13|2090.56
#2024-12-16|2081.72
#2024-12-17|2065.78
#2024-12-18|2065.29
#2024-12-19|2008.38
#2024-12-20|1999.89
#2024-12-23|2004.75
#2024-12-24|2005.70
#2024-12-25|2005.70
#2024-12-26|2009.17
#2024-12-27|2020.25
#2024-12-30|2005.93
#2024-12-31|2009.03
#2025-01-01|2009.03
#2025-01-02|2001.10
#2025-01-03|1990.35
#2025-01-06|2030.16
#2025-01-07|2015.57
#2025-01-08|1998.61
#2025-01-09|2002.85
#2025-01-10|1965.07
#2025-01-13|1936.11
#2025-01-14|1957.50
#2025-01-15|1993.37
#2025-01-16|1998.39
#2025-01-17|2030.67
#2025-01-20|2060.94
#2025-01-21|2069.97
#2025-01-22|2085.89
#2025-01-23|2096.10
#2025-01-24|2118.84
#2025-01-27|2103.00
#2025-01-28|2095.57
#2025-01-29|2090.53
#2025-01-30|2117.84
#2025-01-31|2108.07
#2025-02-03|2057.76
#2025-02-04|2084.22
#2025-02-05|2094.13
#2025-02-06|2142.11
#2025-02-07|2148.11
#2025-02-10|2149.09
#2025-02-11|2156.06
#2025-02-12|2158.96
#2025-02-13|2211.56
#2025-02-14|2228.20
#2025-02-17|2231.63
#2025-02-18|2239.74
#2025-02-19|2170.59
#2025-02-20|2182.38
#2025-02-21|2186.56
#2025-02-24|2171.58
#2025-02-25|2187.17
#2025-02-26|2228.09
#2025-02-27|2197.58
#2025-02-28|2208.91
#2025-03-03|2232.37
#2025-03-04|2183.03
#2025-03-05|2364.90
#2025-03-06|2429.14
#2025-03-07|2420.17
#2025-03-10|2361.25
#2025-03-11|2339.19
#2025-03-12|2368.35
#2025-03-13|2349.28
#2025-03-14|2388.08
#2025-03-17|2402.78
#2025-03-18|2416.91
#2025-03-19|2419.69
#2025-03-20|2401.69
#2025-03-21|2369.21
#2025-03-24|2370.59
#2025-03-25|2384.49
#2025-03-26|2370.00
#2025-03-27|2346.15
#2025-03-28|2325.40
#2025-03-31|2262.94
#2025-04-01|2285.54
#2025-04-02|2305.19
#2025-04-03|2239.43
#2025-04-04|2156.32
#2025-04-07|2041.65
#2025-04-08|2107.14
#2025-04-09|2074.36
#2025-04-10|2190.54
#2025-04-11|2231.34
#2025-04-14|2296.22
#2025-04-15|2350.08
#2025-04-16|2353.90
#2025-04-17|2326.23
#2025-04-18|2325.97
#2025-04-21|2356.55
#2025-04-22|2349.03
#2025-04-23|2366.93
#2025-04-24|2400.48
#2025-04-25|2441.62
#2025-04-28|2462.72
#2025-04-29|2465.63
#2025-04-30|2479.55
#2025-05-01|2455.79
#2025-05-02|2541.79
#2025-05-05|2536.04
#2025-05-06|2531.00
#2025-05-07|2518.41
#2025-05-08|2526.84
#2025-05-09|2532.97
#2025-05-12|2516.53
#2025-05-13|2544.49
#2025-05-14|2578.28
#2025-05-15|2578.74
#2025-05-16|2577.34
#2025-05-19|2602.92
#2025-05-20|2627.23
#2025-05-21|2629.21
#2025-05-22|2586.65
#2025-05-23|2592.34
#2025-05-26|2636.41
#2025-05-27|2615.18
#2025-05-28|2588.65
#2025-05-29|2592.55
#2025-05-30|2562.84
#2025-06-02|2582.07
#2025-06-03|2569.20
#2025-06-04|2595.64
#2025-06-05|2626.92
#2025-06-06|2608.06
#2025-06-09|2605.46
#2025-06-10|2617.17
#2025-06-11|2627.66
#2025-06-12|2642.72
#2025-06-13|2589.95
#2025-06-16|2629.24
#2025-06-17|2590.41
#2025-06-18|2569.25
#2025-06-19|2513.20
#2025-06-20|2539.72
#2025-06-23|2540.87
#2025-06-24|2638.82
#2025-06-25|2630.02
#2025-06-26|2650.01
#2025-06-27|2703.36
#2025-06-30|2693.68
#2025-07-01|2684.64
#2025-07-02|2688.43
#2025-07-03|2681.88
#2025-07-04|2670.57
#2025-07-07|2687.05
#2025-07-08|2683.50
#2025-07-09|2722.59
#2025-07-10|2733.20
#2025-07-11|2716.96
#2025-07-14|2698.75
#2025-07-15|2676.89
#2025-07-16|2636.94
#2025-07-17|2687.91
#2025-07-18|2712.66
#2025-07-21|2722.66
#2025-07-22|2704.22
#2025-07-23|2758.06
#2025-07-24|2768.38
#2025-07-25|2762.53
#2025-07-28|2722.85
#2025-07-29|2712.93
#2025-07-30|2702.53
#2025-07-31|2663.81
#2025-08-01|2618.25
#2025-08-04|2634.34
#2025-08-05|2634.51
#2025-08-06|2658.59
#2025-08-07|2701.73
#2025-08-08|2727.67
#2025-08-11|2698.18
#2025-08-12|2731.05
#2025-08-13|2760.21
#2025-08-14|2766.51
#2025-08-15|2787.28
#2025-08-18|2756.65
#2025-08-19|2791.41
#2025-08-20|2757.03
#2025-08-21|2731.70
#2025-08-22|2783.99
#2025-08-25|2715.78
#2025-08-26|2666.06
#2025-08-27|2654.57
#2025-08-28|2675.52
#2025-08-29|2664.94
#2025-09-01|2664.45
#2025-09-02|2600.25
#2025-09-03|2606.43
#2025-09-04|2636.75
#2025-09-05|2674.98
#2025-09-08|2718.35
#2025-09-09|2700.21
#2025-09-10|2710.30
#2025-09-11|2749.18
#2025-09-12|2739.97
#2025-09-15|2756.24
#2025-09-16|2735.27
#2025-09-17|2724.55
#2025-09-18|2714.67
#2025-09-19|2705.20
#2025-09-22|2689.64
#2025-09-23|2703.02
#2025-09-24|2659.26
#2025-09-25|2604.99
#2025-09-26|2636.67
#2025-09-29|2636.07
#2025-09-30|2668.22
#2025-10-01|2675.05
#2025-10-02|2683.80
#2025-10-03|2688.70
#2025-10-06|2664.38
#2025-10-07|2653.75
#2025-10-08|2652.81
#2025-10-09|2661.44
#2025-10-10|2632.02
#2025-10-13|2651.27
#2025-10-14|2674.34
#2025-10-15|2698.44
#2025-10-16|2734.32
#2025-10-17|2703.26
#2025-10-20|2726.69
#2025-10-21|2725.77
#2025-10-22|2734.80
#2025-10-23|2741.40
#2025-10-24|2761.94
#2025-10-27|2756.88
#2025-10-28|2741.37
#2025-10-29|2731.15
#2025-10-30|2702.65
#2025-10-31|2669.55
#2025-11-03|2656.04
#2025-11-04|2644.85
#2025-11-05|2664.29
#2025-11-06|2643.48
#2025-11-07|2634.90
#2025-11-10|2666.23
#2025-11-11|2718.09
#2025-11-12|2759.45
#2025-11-13|2760.15
#2025-11-14|2717.38
#2025-11-17|2694.76
#2025-11-18|2634.28
#2025-11-19|2653.55
#2025-11-20|2657.54
#2025-11-21|2636.49
#2025-11-24|2677.36
#2025-11-25|2748.09
#2025-11-26|2770.98
#2025-11-27|2779.86
#2025-11-28|2793.91
#2025-12-01|2785.35
#2025-12-02|2777.40
#2025-12-03|2776.52
#2025-12-04|2795.27
#2025-12-05|2813.32
#2025-12-08|2811.78
#2025-12-09|2796.08
#2025-12-10|2780.79
#2025-12-11|2855.14
#2025-12-12|2842.17
#2025-12-15|2879.58
#2025-12-16|2888.32
#2025-12-17|2834.69
#2025-12-18|2860.01
#2025-12-19|2847.97
#2025-12-22|2864.59
#2025-12-23|2866.11
#2025-12-24|2865.62
#2025-12-25|2865.74
#2025-12-26|2866.04
#2025-12-29|2867.69
#2025-12-30|2877.60
#2025-12-31|2869.92
#2026-01-01|2869.92
#2026-01-02|2879.71
#2026-01-05|2882.87
#2026-01-06|2873.07
#2026-01-07|2922.61
#2026-01-08|2907.34
#2026-01-09|2905.81
#2026-01-12|2943.15
#2026-01-13|2861.18
#2026-01-14|2872.01
#2026-01-15|2873.17
#2026-01-16|2870.41
#2026-01-19|2851.31
#2026-01-20|2829.71
#2026-01-21|2829.41
#2026-01-22|2903.81
#2026-01-23|2886.45
#2026-01-26|2927.31
#2026-01-27|2967.66
#2026-01-28|2949.22
#2026-01-29|2936.87
#2026-01-30|2938.46
#2026-02-02|2939.59
#2026-02-03|2982.06
#2026-02-04|2953.83
#2026-02-05|2942.20
#2026-02-06|3053.17
#2026-02-09|3107.99
#2026-02-10|3097.91
#2026-02-11|3091.36
#2026-02-12|3048.22
#2026-02-13|3043.20
#2026-02-16|3061.39
#2026-02-17|3047.21
#2026-02-18|3105.72
#2026-02-19|3085.54
#2026-02-20|3139.51
#2026-02-23|3117.73
#2026-02-24|3134.85
#2026-02-25|3132.98
#2026-02-26|3116.50
#2026-02-27|3126.64
#2026-03-02|3037.47
#2026-03-03|2902.79
#2026-03-04|2935.29
#2026-03-05|2867.11
#2026-03-06|2794.55
#2026-03-09|2752.52
#2026-03-10|2827.82
#2026-03-11|2791.73
#2026-03-12|2733.81
#2026-03-13|2685.01
#2026-03-16|2712.14
#2026-03-17|2741.42
#2026-03-18|2734.86
#2026-03-19|2630.09
#2026-03-20|2622.56
#2026-03-23|2689.95
#2026-03-24|2696.80
#2026-03-25|2737.28
#2026-03-26|2695.68
#2026-03-27|2656.46
#2026-03-30|2655.07
#2026-03-31|2680.83
#2026-04-01|2797.69
#2026-04-02|2751.02
#2026-04-03|2750.77
#2026-04-06|2751.35
#2026-04-07|2721.77
#2026-04-08|2921.74
#2026-04-09|2917.28
#2026-04-10|2957.13
#2026-04-13|2933.99