Table Data - Nasdaq Eurozone Construction and Materials Large Mid Cap Total Return Index
| Title | Nasdaq Eurozone Construction and Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ5010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-12 |
| Last Updated | 2026-03-12 10:46 PM CDT |
| Notes | For more information about this series, see: NQEUROZ5010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 359.34 |
| 2001-04-02 | 359.99 |
| 2001-04-03 | 349.04 |
| 2001-04-04 | 364.91 |
| 2001-04-05 | 362.64 |
| 2001-04-06 | 365.66 |
| 2001-04-09 | 369.23 |
| 2001-04-10 | 375.19 |
| 2001-04-11 | 371.57 |
| 2001-04-12 | 376.69 |
| 2001-04-13 | . |
| 2001-04-16 | 372.81 |
| 2001-04-17 | 368.93 |
| 2001-04-18 | 368.67 |
| 2001-04-19 | 376.67 |
| 2001-04-20 | 385.47 |
| 2001-04-23 | 380.55 |
| 2001-04-24 | 382.26 |
| 2001-04-25 | 378.68 |
| 2001-04-26 | 384.75 |
| 2001-04-27 | 388.53 |
| 2001-04-30 | 388.46 |
| 2001-05-01 | 390.18 |
| 2001-05-02 | 391.87 |
| 2001-05-03 | 390.11 |
| 2001-05-04 | 392.39 |
| 2001-05-07 | 391.75 |
| 2001-05-08 | 392.40 |
| 2001-05-09 | 393.11 |
| 2001-05-10 | 393.92 |
| 2001-05-11 | 388.61 |
| 2001-05-14 | 387.07 |
| 2001-05-15 | 394.85 |
| 2001-05-16 | 394.39 |
| 2001-05-17 | 400.34 |
| 2001-05-18 | 399.86 |
| 2001-05-21 | 400.50 |
| 2001-05-22 | 391.22 |
| 2001-05-23 | 385.00 |
| 2001-05-24 | 383.34 |
| 2001-05-25 | 379.36 |
| 2001-05-28 | . |
| 2001-05-29 | 378.00 |
| 2001-05-30 | 372.86 |
| 2001-05-31 | 376.31 |
| 2001-06-01 | 372.84 |
| 2001-06-04 | 373.80 |
| 2001-06-05 | 376.43 |
| 2001-06-06 | 380.58 |
| 2001-06-07 | 380.09 |
| 2001-06-08 | 379.47 |
| 2001-06-11 | 374.15 |
| 2001-06-12 | 372.75 |
| 2001-06-13 | 374.47 |
| 2001-06-14 | 372.34 |
| 2001-06-15 | 368.28 |
| 2001-06-18 | 364.17 |
| 2001-06-19 | 368.14 |
| 2001-06-20 | 354.97 |
| 2001-06-21 | 352.85 |
| 2001-06-22 | 360.90 |
| 2001-06-25 | 365.63 |
| 2001-06-26 | 356.49 |
| 2001-06-27 | 355.07 |
| 2001-06-28 | 352.19 |
| 2001-06-29 | 357.79 |
| 2001-07-02 | 363.76 |
| 2001-07-03 | 368.12 |
| 2001-07-04 | . |
| 2001-07-05 | 363.41 |
| 2001-07-06 | 362.64 |
| 2001-07-09 | 365.17 |
| 2001-07-10 | 368.60 |
| 2001-07-11 | 369.56 |
| 2001-07-12 | 367.14 |
| 2001-07-13 | 367.76 |
| 2001-07-16 | 368.33 |
| 2001-07-17 | 365.87 |
| 2001-07-18 | 375.39 |
| 2001-07-19 | 370.00 |
| 2001-07-20 | 369.17 |
| 2001-07-23 | 367.27 |
| 2001-07-24 | 365.87 |
| 2001-07-25 | 358.25 |
| 2001-07-26 | 358.50 |
| 2001-07-27 | 364.14 |
| 2001-07-30 | 368.41 |
| 2001-07-31 | 370.23 |
| 2001-08-01 | 372.35 |
| 2001-08-02 | 376.07 |
| 2001-08-03 | 378.44 |
| 2001-08-06 | 378.53 |
| 2001-08-07 | 375.82 |
| 2001-08-08 | 374.69 |
| 2001-08-09 | 377.29 |
| 2001-08-10 | 379.31 |
| 2001-08-13 | 385.10 |
| 2001-08-14 | 385.95 |
| 2001-08-15 | 388.04 |
| 2001-08-16 | 392.68 |
| 2001-08-17 | 393.14 |
| 2001-08-20 | 390.00 |
| 2001-08-21 | 393.82 |
| 2001-08-22 | 397.00 |
| 2001-08-23 | 390.58 |
| 2001-08-24 | 392.44 |
| 2001-08-27 | 389.82 |
| 2001-08-28 | 385.27 |
| 2001-08-29 | 384.86 |
| 2001-08-30 | 379.26 |
| 2001-08-31 | 377.05 |
| 2001-09-03 | . |
| 2001-09-04 | 361.97 |
| 2001-09-05 | 357.19 |
| 2001-09-06 | 355.16 |
| 2001-09-07 | 354.75 |
| 2001-09-10 | 347.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 327.21 |
| 2001-09-18 | 324.58 |
| 2001-09-19 | 319.48 |
| 2001-09-20 | 305.27 |
| 2001-09-21 | 299.40 |
| 2001-09-24 | 314.35 |
| 2001-09-25 | 324.41 |
| 2001-09-26 | 329.85 |
| 2001-09-27 | 334.34 |
| 2001-09-28 | 330.96 |
| 2001-10-01 | 331.51 |
| 2001-10-02 | 335.09 |
| 2001-10-03 | 331.52 |
| 2001-10-04 | 342.44 |
| 2001-10-05 | 349.13 |
| 2001-10-08 | 346.79 |
| 2001-10-09 | 351.11 |
| 2001-10-10 | 352.53 |
| 2001-10-11 | 351.06 |
| 2001-10-12 | 353.79 |
| 2001-10-15 | 353.59 |
| 2001-10-16 | 362.37 |
| 2001-10-17 | 362.74 |
| 2001-10-18 | 355.78 |
| 2001-10-19 | 348.94 |
| 2001-10-22 | 347.88 |
| 2001-10-23 | 356.89 |
| 2001-10-24 | 358.45 |
| 2001-10-25 | 354.86 |
| 2001-10-26 | 357.78 |
| 2001-10-29 | 361.17 |
| 2001-10-30 | 353.59 |
| 2001-10-31 | 352.41 |
| 2001-11-01 | 345.19 |
| 2001-11-02 | 344.74 |
| 2001-11-05 | 345.78 |
| 2001-11-06 | 347.67 |
| 2001-11-07 | 347.95 |
| 2001-11-08 | 351.94 |
| 2001-11-09 | 349.08 |
| 2001-11-12 | 347.13 |
| 2001-11-13 | 347.48 |
| 2001-11-14 | 355.09 |
| 2001-11-15 | 356.33 |
| 2001-11-16 | 357.71 |
| 2001-11-19 | 360.82 |
| 2001-11-20 | 361.66 |
| 2001-11-21 | 358.41 |
| 2001-11-22 | . |
| 2001-11-23 | 358.04 |
| 2001-11-26 | 361.63 |
| 2001-11-27 | 361.70 |
| 2001-11-28 | 359.55 |
| 2001-11-29 | 361.03 |
| 2001-11-30 | 370.18 |
| 2001-12-03 | 365.90 |
| 2001-12-04 | 375.62 |
| 2001-12-05 | 377.80 |
| 2001-12-06 | 375.04 |
| 2001-12-07 | 380.32 |
| 2001-12-10 | 379.57 |
| 2001-12-11 | 383.19 |
| 2001-12-12 | 382.89 |
| 2001-12-13 | 374.41 |
| 2001-12-14 | 372.98 |
| 2001-12-17 | 381.56 |
| 2001-12-18 | 378.83 |
| 2001-12-19 | 375.06 |
| 2001-12-20 | 372.54 |
| 2001-12-21 | 374.51 |
| 2001-12-24 | 370.15 |
| 2001-12-25 | . |
| 2001-12-26 | 370.49 |
| 2001-12-27 | 377.85 |
| 2001-12-28 | 374.35 |
| 2001-12-31 | 379.40 |
| 2002-01-01 | . |
| 2002-01-02 | 383.61 |
| 2002-01-03 | 385.93 |
| 2002-01-04 | 386.55 |
| 2002-01-07 | 383.59 |
| 2002-01-08 | 383.33 |
| 2002-01-09 | 384.94 |
| 2002-01-10 | 378.94 |
| 2002-01-11 | 375.57 |
| 2002-01-14 | 371.41 |
| 2002-01-15 | 375.19 |
| 2002-01-16 | 364.16 |
| 2002-01-17 | 367.46 |
| 2002-01-18 | 363.41 |
| 2002-01-21 | . |
| 2002-01-22 | 360.66 |
| 2002-01-23 | 361.60 |
| 2002-01-24 | 360.73 |
| 2002-01-25 | 353.14 |
| 2002-01-28 | 356.38 |
| 2002-01-29 | 350.34 |
| 2002-01-30 | 348.44 |
| 2002-01-31 | 352.22 |
| 2002-02-01 | 355.74 |
| 2002-02-04 | 354.76 |
| 2002-02-05 | 353.90 |
| 2002-02-06 | 354.08 |
| 2002-02-07 | 356.01 |
| 2002-02-08 | 357.35 |
| 2002-02-11 | 360.83 |
| 2002-02-12 | 362.07 |
| 2002-02-13 | 362.49 |
| 2002-02-14 | 364.18 |
| 2002-02-15 | 366.21 |
| 2002-02-18 | . |
| 2002-02-19 | 357.20 |
| 2002-02-20 | 355.33 |
| 2002-02-21 | 359.46 |
| 2002-02-22 | 359.66 |
| 2002-02-25 | 360.92 |
| 2002-02-26 | 365.17 |
| 2002-02-27 | 366.53 |
| 2002-02-28 | 363.78 |
| 2002-03-01 | 365.76 |
| 2002-03-04 | 376.24 |
| 2002-03-05 | 378.02 |
| 2002-03-06 | 379.10 |
| 2002-03-07 | 385.10 |
| 2002-03-08 | 383.17 |
| 2002-03-11 | 378.17 |
| 2002-03-12 | 373.74 |
| 2002-03-13 | 374.44 |
| 2002-03-14 | 379.00 |
| 2002-03-15 | 378.83 |
| 2002-03-18 | 380.80 |
| 2002-03-19 | 389.74 |
| 2002-03-20 | 390.68 |
| 2002-03-21 | 387.64 |
| 2002-03-22 | 388.50 |
| 2002-03-25 | 386.39 |
| 2002-03-26 | 385.26 |
| 2002-03-27 | 384.08 |
| 2002-03-28 | 386.76 |
| 2002-03-29 | . |
| 2002-04-01 | 389.95 |
| 2002-04-02 | 390.78 |
| 2002-04-03 | 387.34 |
| 2002-04-04 | 384.65 |
| 2002-04-05 | 381.29 |
| 2002-04-08 | 374.97 |
| 2002-04-09 | 374.79 |
| 2002-04-10 | 377.09 |
| 2002-04-11 | 378.14 |
| 2002-04-12 | 380.71 |
| 2002-04-15 | 381.48 |
| 2002-04-16 | 384.99 |
| 2002-04-17 | 393.49 |
| 2002-04-18 | 394.03 |
| 2002-04-19 | 395.32 |
| 2002-04-22 | 398.19 |
| 2002-04-23 | 395.01 |
| 2002-04-24 | 394.47 |
| 2002-04-25 | 389.64 |
| 2002-04-26 | 389.09 |
| 2002-04-29 | 390.91 |
| 2002-04-30 | 393.11 |
| 2002-05-01 | 394.22 |
| 2002-05-02 | 392.58 |
| 2002-05-03 | 396.93 |
| 2002-05-06 | 400.08 |
| 2002-05-07 | 393.78 |
| 2002-05-08 | 397.75 |
| 2002-05-09 | 397.17 |
| 2002-05-10 | 402.18 |
| 2002-05-13 | 403.26 |
| 2002-05-14 | 398.95 |
| 2002-05-15 | 403.14 |
| 2002-05-16 | 404.35 |
| 2002-05-17 | 409.11 |
| 2002-05-20 | 409.15 |
| 2002-05-21 | 405.05 |
| 2002-05-22 | 406.50 |
| 2002-05-23 | 400.33 |
| 2002-05-24 | 402.27 |
| 2002-05-27 | . |
| 2002-05-28 | 406.58 |
| 2002-05-29 | 408.84 |
| 2002-05-30 | 402.85 |
| 2002-05-31 | 401.81 |
| 2002-06-03 | 402.31 |
| 2002-06-04 | 400.36 |
| 2002-06-05 | 394.86 |
| 2002-06-06 | 398.60 |
| 2002-06-07 | 390.15 |
| 2002-06-10 | 394.11 |
| 2002-06-11 | 393.60 |
| 2002-06-12 | 391.54 |
| 2002-06-13 | 390.62 |
| 2002-06-14 | 384.87 |
| 2002-06-17 | 389.17 |
| 2002-06-18 | 391.97 |
| 2002-06-19 | 392.76 |
| 2002-06-20 | 392.09 |
| 2002-06-21 | 392.20 |
| 2002-06-24 | 392.01 |
| 2002-06-25 | 391.65 |
| 2002-06-26 | 395.98 |
| 2002-06-27 | 395.46 |
| 2002-06-28 | 407.47 |
| 2002-07-01 | 402.26 |
| 2002-07-02 | 397.63 |
| 2002-07-03 | 386.54 |
| 2002-07-04 | . |
| 2002-07-05 | 395.22 |
| 2002-07-08 | 401.18 |
| 2002-07-09 | 401.87 |
| 2002-07-10 | 394.42 |
| 2002-07-11 | 383.93 |
| 2002-07-12 | 385.51 |
| 2002-07-15 | 382.65 |
| 2002-07-16 | 376.02 |
| 2002-07-17 | 384.04 |
| 2002-07-18 | 384.09 |
| 2002-07-19 | 379.64 |
| 2002-07-22 | 365.88 |
| 2002-07-23 | 353.04 |
| 2002-07-24 | 346.30 |
| 2002-07-25 | 348.06 |
| 2002-07-26 | 319.36 |
| 2002-07-29 | 329.68 |
| 2002-07-30 | 335.72 |
| 2002-07-31 | 333.83 |
| 2002-08-01 | 324.30 |
| 2002-08-02 | 313.80 |
| 2002-08-05 | 301.76 |
| 2002-08-06 | 300.81 |
| 2002-08-07 | 307.16 |
| 2002-08-08 | 316.39 |
| 2002-08-09 | 321.99 |
| 2002-08-12 | 321.17 |
| 2002-08-13 | 324.46 |
| 2002-08-14 | 319.89 |
| 2002-08-15 | 324.08 |
| 2002-08-16 | 325.92 |
| 2002-08-19 | 327.92 |
| 2002-08-20 | 331.81 |
| 2002-08-21 | 341.37 |
| 2002-08-22 | 347.92 |
| 2002-08-23 | 343.73 |
| 2002-08-26 | 342.53 |
| 2002-08-27 | 351.99 |
| 2002-08-28 | 344.36 |
| 2002-08-29 | 341.50 |
| 2002-08-30 | 341.44 |
| 2002-09-02 | . |
| 2002-09-03 | 333.26 |
| 2002-09-04 | 337.04 |
| 2002-09-05 | 332.24 |
| 2002-09-06 | 332.56 |
| 2002-09-09 | 329.62 |
| 2002-09-10 | 332.31 |
| 2002-09-11 | 338.55 |
| 2002-09-12 | 333.40 |
| 2002-09-13 | 330.74 |
| 2002-09-16 | 326.86 |
| 2002-09-17 | 324.21 |
| 2002-09-18 | 318.14 |
| 2002-09-19 | 317.68 |
| 2002-09-20 | 320.02 |
| 2002-09-23 | 312.13 |
| 2002-09-24 | 300.69 |
| 2002-09-25 | 299.44 |
| 2002-09-26 | 307.65 |
| 2002-09-27 | 308.19 |
| 2002-09-30 | 292.28 |
| 2002-10-01 | 290.19 |
| 2002-10-02 | 291.76 |
| 2002-10-03 | 288.52 |
| 2002-10-04 | 277.57 |
| 2002-10-07 | 276.01 |
| 2002-10-08 | 275.54 |
| 2002-10-09 | 274.00 |
| 2002-10-10 | 277.57 |
| 2002-10-11 | 290.66 |
| 2002-10-14 | 290.88 |
| 2002-10-15 | 305.52 |
| 2002-10-16 | 305.11 |
| 2002-10-17 | 310.52 |
| 2002-10-18 | 308.64 |
| 2002-10-21 | 309.59 |
| 2002-10-22 | 295.94 |
| 2002-10-23 | 290.09 |
| 2002-10-24 | 292.20 |
| 2002-10-25 | 282.47 |
| 2002-10-28 | 285.55 |
| 2002-10-29 | 274.03 |
| 2002-10-30 | 284.23 |
| 2002-10-31 | 296.13 |
| 2002-11-01 | 291.05 |
| 2002-11-04 | 304.49 |
| 2002-11-05 | 309.88 |
| 2002-11-06 | 304.53 |
| 2002-11-07 | 305.29 |
| 2002-11-08 | 306.59 |
| 2002-11-11 | 305.33 |
| 2002-11-12 | 309.40 |
| 2002-11-13 | 307.39 |
| 2002-11-14 | 315.35 |
| 2002-11-15 | 317.30 |
| 2002-11-18 | 321.98 |
| 2002-11-19 | 318.88 |
| 2002-11-20 | 314.13 |
| 2002-11-21 | 321.99 |
| 2002-11-22 | 322.96 |
| 2002-11-25 | 320.65 |
| 2002-11-26 | 316.74 |
| 2002-11-27 | 320.97 |
| 2002-11-28 | . |
| 2002-11-29 | 333.25 |
| 2002-12-02 | 332.50 |
| 2002-12-03 | 327.57 |
| 2002-12-04 | 323.89 |
| 2002-12-05 | 320.46 |
| 2002-12-06 | 317.93 |
| 2002-12-09 | 313.80 |
| 2002-12-10 | 310.96 |
| 2002-12-11 | 313.45 |
| 2002-12-12 | 313.34 |
| 2002-12-13 | 309.22 |
| 2002-12-16 | 310.45 |
| 2002-12-17 | 312.35 |
| 2002-12-18 | 306.26 |
| 2002-12-19 | 304.00 |
| 2002-12-20 | 309.39 |
| 2002-12-23 | 307.00 |
| 2002-12-24 | 306.83 |
| 2002-12-25 | . |
| 2002-12-26 | 307.60 |
| 2002-12-27 | 307.80 |
| 2002-12-30 | 307.89 |
| 2002-12-31 | 313.01 |
| 2003-01-01 | . |
| 2003-01-02 | 317.78 |
| 2003-01-03 | 321.57 |
| 2003-01-06 | 325.99 |
| 2003-01-07 | 321.31 |
| 2003-01-08 | 313.82 |
| 2003-01-09 | 318.21 |
| 2003-01-10 | 320.93 |
| 2003-01-13 | 318.66 |
| 2003-01-14 | 316.16 |
| 2003-01-15 | 310.94 |
| 2003-01-16 | 313.90 |
| 2003-01-17 | 313.29 |
| 2003-01-20 | . |
| 2003-01-21 | 305.28 |
| 2003-01-22 | 300.82 |
| 2003-01-23 | 292.84 |
| 2003-01-24 | 295.04 |
| 2003-01-27 | 284.25 |
| 2003-01-28 | 287.08 |
| 2003-01-29 | 284.63 |
| 2003-01-30 | 287.88 |
| 2003-01-31 | 296.88 |
| 2003-02-03 | 302.05 |
| 2003-02-04 | 294.96 |
| 2003-02-05 | 293.94 |
| 2003-02-06 | 291.61 |
| 2003-02-07 | 284.21 |
| 2003-02-10 | 282.23 |
| 2003-02-11 | 289.85 |
| 2003-02-12 | 292.16 |
| 2003-02-13 | 292.49 |
| 2003-02-14 | 294.14 |
| 2003-02-17 | . |
| 2003-02-18 | 298.48 |
| 2003-02-19 | 295.46 |
| 2003-02-20 | 293.56 |
| 2003-02-21 | 294.44 |
| 2003-02-24 | 290.22 |
| 2003-02-25 | 277.91 |
| 2003-02-26 | 274.88 |
| 2003-02-27 | 281.74 |
| 2003-02-28 | 285.87 |
| 2003-03-03 | 283.14 |
| 2003-03-04 | 283.17 |
| 2003-03-05 | 284.25 |
| 2003-03-06 | 279.77 |
| 2003-03-07 | 277.57 |
| 2003-03-10 | 271.68 |
| 2003-03-11 | 269.09 |
| 2003-03-12 | 260.72 |
| 2003-03-13 | 271.86 |
| 2003-03-14 | 284.07 |
| 2003-03-17 | 288.47 |
| 2003-03-18 | 287.84 |
| 2003-03-19 | 290.64 |
| 2003-03-20 | 287.38 |
| 2003-03-21 | 297.71 |
| 2003-03-24 | 286.90 |
| 2003-03-25 | 292.96 |
| 2003-03-26 | 291.27 |
| 2003-03-27 | 288.86 |
| 2003-03-28 | 286.92 |
| 2003-03-31 | 284.08 |
| 2003-04-01 | 278.96 |
| 2003-04-02 | 284.45 |
| 2003-04-03 | 289.76 |
| 2003-04-04 | 294.05 |
| 2003-04-07 | 299.96 |
| 2003-04-08 | 296.72 |
| 2003-04-09 | 301.15 |
| 2003-04-10 | 299.74 |
| 2003-04-11 | 301.57 |
| 2003-04-14 | 304.08 |
| 2003-04-15 | 308.91 |
| 2003-04-16 | 306.33 |
| 2003-04-17 | 309.08 |
| 2003-04-18 | . |
| 2003-04-21 | 307.75 |
| 2003-04-22 | 310.08 |
| 2003-04-23 | 315.55 |
| 2003-04-24 | 311.13 |
| 2003-04-25 | 316.00 |
| 2003-04-28 | 321.57 |
| 2003-04-29 | 328.79 |
| 2003-04-30 | 331.41 |
| 2003-05-01 | 334.66 |
| 2003-05-02 | 336.18 |
| 2003-05-05 | 344.24 |
| 2003-05-06 | 354.84 |
| 2003-05-07 | 347.15 |
| 2003-05-08 | 340.05 |
| 2003-05-09 | 344.01 |
| 2003-05-12 | 343.11 |
| 2003-05-13 | 341.81 |
| 2003-05-14 | 337.56 |
| 2003-05-15 | 337.47 |
| 2003-05-16 | 343.55 |
| 2003-05-19 | 338.48 |
| 2003-05-20 | 342.63 |
| 2003-05-21 | 340.22 |
| 2003-05-22 | 340.00 |
| 2003-05-23 | 335.14 |
| 2003-05-26 | . |
| 2003-05-27 | 335.14 |
| 2003-05-28 | 333.79 |
| 2003-05-29 | 338.25 |
| 2003-05-30 | 343.06 |
| 2003-06-02 | 346.28 |
| 2003-06-03 | 344.33 |
| 2003-06-04 | 345.94 |
| 2003-06-05 | 350.59 |
| 2003-06-06 | 352.46 |
| 2003-06-09 | 350.82 |
| 2003-06-10 | 351.90 |
| 2003-06-11 | 358.73 |
| 2003-06-12 | 361.01 |
| 2003-06-13 | 361.34 |
| 2003-06-16 | 373.69 |
| 2003-06-17 | 373.25 |
| 2003-06-18 | 363.63 |
| 2003-06-19 | 363.00 |
| 2003-06-20 | 364.10 |
| 2003-06-23 | 355.30 |
| 2003-06-24 | 352.60 |
| 2003-06-25 | 356.96 |
| 2003-06-26 | 351.62 |
| 2003-06-27 | 353.83 |
| 2003-06-30 | 352.54 |
| 2003-07-01 | 355.18 |
| 2003-07-02 | 359.66 |
| 2003-07-03 | 367.09 |
| 2003-07-04 | . |
| 2003-07-07 | 370.85 |
| 2003-07-08 | 374.53 |
| 2003-07-09 | 373.69 |
| 2003-07-10 | 369.68 |
| 2003-07-11 | 371.53 |
| 2003-07-14 | 374.47 |
| 2003-07-15 | 371.80 |
| 2003-07-16 | 370.45 |
| 2003-07-17 | 366.99 |
| 2003-07-18 | 371.05 |
| 2003-07-21 | 369.33 |
| 2003-07-22 | 364.89 |
| 2003-07-23 | 363.52 |
| 2003-07-24 | 374.18 |
| 2003-07-25 | 374.23 |
| 2003-07-28 | 380.21 |
| 2003-07-29 | 379.93 |
| 2003-07-30 | 382.14 |
| 2003-07-31 | 381.85 |
| 2003-08-01 | 379.64 |
| 2003-08-04 | 380.05 |
| 2003-08-05 | 383.31 |
| 2003-08-06 | 378.54 |
| 2003-08-07 | 380.04 |
| 2003-08-08 | 376.80 |
| 2003-08-11 | 378.07 |
| 2003-08-12 | 375.79 |
| 2003-08-13 | 377.14 |
| 2003-08-14 | 380.16 |
| 2003-08-15 | 388.58 |
| 2003-08-18 | 387.20 |
| 2003-08-19 | 390.47 |
| 2003-08-20 | 389.65 |
| 2003-08-21 | 384.78 |
| 2003-08-22 | 383.19 |
| 2003-08-25 | 379.38 |
| 2003-08-26 | 375.11 |
| 2003-08-27 | 378.86 |
| 2003-08-28 | 379.73 |
| 2003-08-29 | 386.62 |
| 2003-09-01 | . |
| 2003-09-02 | 384.23 |
| 2003-09-03 | 388.70 |
| 2003-09-04 | 387.18 |
| 2003-09-05 | 393.95 |
| 2003-09-08 | 397.48 |
| 2003-09-09 | 394.13 |
| 2003-09-10 | 385.24 |
| 2003-09-11 | 383.45 |
| 2003-09-12 | 385.80 |
| 2003-09-15 | 391.08 |
| 2003-09-16 | 389.21 |
| 2003-09-17 | 393.40 |
| 2003-09-18 | 399.87 |
| 2003-09-19 | 401.19 |
| 2003-09-22 | 395.97 |
| 2003-09-23 | 393.92 |
| 2003-09-24 | 394.49 |
| 2003-09-25 | 390.16 |
| 2003-09-26 | 386.31 |
| 2003-09-29 | 383.44 |
| 2003-09-30 | 380.11 |
| 2003-10-01 | 388.34 |
| 2003-10-02 | 384.79 |
| 2003-10-03 | 394.55 |
| 2003-10-06 | 398.61 |
| 2003-10-07 | 398.99 |
| 2003-10-08 | 399.61 |
| 2003-10-09 | 399.88 |
| 2003-10-10 | 403.33 |
| 2003-10-13 | 405.07 |
| 2003-10-14 | 407.81 |
| 2003-10-15 | 411.42 |
| 2003-10-16 | 409.15 |
| 2003-10-17 | 404.87 |
| 2003-10-20 | 406.19 |
| 2003-10-21 | 404.02 |
| 2003-10-22 | 399.49 |
| 2003-10-23 | 395.75 |
| 2003-10-24 | 399.51 |
| 2003-10-27 | 400.57 |
| 2003-10-28 | 400.39 |
| 2003-10-29 | 404.80 |
| 2003-10-30 | 406.97 |
| 2003-10-31 | 406.58 |
| 2003-11-03 | 405.39 |
| 2003-11-04 | 404.72 |
| 2003-11-05 | 399.87 |
| 2003-11-06 | 399.11 |
| 2003-11-07 | 406.95 |
| 2003-11-10 | 406.28 |
| 2003-11-11 | 404.56 |
| 2003-11-12 | 411.22 |
| 2003-11-13 | 413.70 |
| 2003-11-14 | 424.68 |
| 2003-11-17 | 415.40 |
| 2003-11-18 | 421.42 |
| 2003-11-19 | 418.95 |
| 2003-11-20 | 415.79 |
| 2003-11-21 | 422.17 |
| 2003-11-24 | 418.69 |
| 2003-11-25 | 419.89 |
| 2003-11-26 | 429.04 |
| 2003-11-27 | . |
| 2003-11-28 | 433.44 |
| 2003-12-01 | 441.83 |
| 2003-12-02 | 449.54 |
| 2003-12-03 | 452.25 |
| 2003-12-04 | 449.07 |
| 2003-12-05 | 449.34 |
| 2003-12-08 | 448.80 |
| 2003-12-09 | 450.24 |
| 2003-12-10 | 448.03 |
| 2003-12-11 | 447.14 |
| 2003-12-12 | 450.84 |
| 2003-12-15 | 454.19 |
| 2003-12-16 | 453.39 |
| 2003-12-17 | 457.12 |
| 2003-12-18 | 454.48 |
| 2003-12-19 | 455.96 |
| 2003-12-22 | 461.37 |
| 2003-12-23 | 462.99 |
| 2003-12-24 | 465.42 |
| 2003-12-25 | . |
| 2003-12-26 | 465.23 |
| 2003-12-29 | 465.80 |
| 2003-12-30 | 466.61 |
| 2003-12-31 | 473.22 |
| 2004-01-01 | . |
| 2004-01-02 | 477.54 |
| 2004-01-05 | 480.89 |
| 2004-01-06 | 481.02 |
| 2004-01-07 | 476.10 |
| 2004-01-08 | 481.91 |
| 2004-01-09 | 482.96 |
| 2004-01-12 | 483.41 |
| 2004-01-13 | 482.24 |
| 2004-01-14 | 484.13 |
| 2004-01-15 | 481.47 |
| 2004-01-16 | 477.31 |
| 2004-01-19 | . |
| 2004-01-20 | 483.39 |
| 2004-01-21 | 484.77 |
| 2004-01-22 | 489.01 |
| 2004-01-23 | 485.05 |
| 2004-01-26 | 480.07 |
| 2004-01-27 | 486.70 |
| 2004-01-28 | 481.16 |
| 2004-01-29 | 470.22 |
| 2004-01-30 | 474.36 |
| 2004-02-02 | 479.09 |
| 2004-02-03 | 479.35 |
| 2004-02-04 | 477.15 |
| 2004-02-05 | 482.22 |
| 2004-02-06 | 489.20 |
| 2004-02-09 | 492.83 |
| 2004-02-10 | 489.54 |
| 2004-02-11 | 491.90 |
| 2004-02-12 | 499.49 |
| 2004-02-13 | 496.17 |
| 2004-02-16 | . |
| 2004-02-17 | 502.50 |
| 2004-02-18 | 501.28 |
| 2004-02-19 | 500.11 |
| 2004-02-20 | 493.68 |
| 2004-02-23 | 495.15 |
| 2004-02-24 | 492.49 |
| 2004-02-25 | 486.05 |
| 2004-02-26 | 484.34 |
| 2004-02-27 | 489.24 |
| 2004-03-01 | 497.57 |
| 2004-03-02 | 498.53 |
| 2004-03-03 | 491.74 |
| 2004-03-04 | 496.32 |
| 2004-03-05 | 506.99 |
| 2004-03-08 | 506.81 |
| 2004-03-09 | 499.15 |
| 2004-03-10 | 487.58 |
| 2004-03-11 | 478.19 |
| 2004-03-12 | 475.98 |
| 2004-03-15 | 467.29 |
| 2004-03-16 | 472.81 |
| 2004-03-17 | 475.78 |
| 2004-03-18 | 476.24 |
| 2004-03-19 | 475.67 |
| 2004-03-22 | 468.84 |
| 2004-03-23 | 468.01 |
| 2004-03-24 | 463.65 |
| 2004-03-25 | 467.36 |
| 2004-03-26 | 469.30 |
| 2004-03-29 | 475.20 |
| 2004-03-30 | 475.26 |
| 2004-03-31 | 479.81 |
| 2004-04-01 | 486.31 |
| 2004-04-02 | 486.53 |
| 2004-04-05 | 483.04 |
| 2004-04-06 | 486.30 |
| 2004-04-07 | 491.29 |
| 2004-04-08 | 487.99 |
| 2004-04-09 | . |
| 2004-04-12 | 486.61 |
| 2004-04-13 | 482.84 |
| 2004-04-14 | 477.59 |
| 2004-04-15 | 479.37 |
| 2004-04-16 | 483.68 |
| 2004-04-19 | 483.93 |
| 2004-04-20 | 485.71 |
| 2004-04-21 | 480.44 |
| 2004-04-22 | 487.60 |
| 2004-04-23 | 490.43 |
| 2004-04-26 | 491.99 |
| 2004-04-27 | 495.11 |
| 2004-04-28 | 489.66 |
| 2004-04-29 | 485.20 |
| 2004-04-30 | 485.03 |
| 2004-05-03 | 490.06 |
| 2004-05-04 | 495.80 |
| 2004-05-05 | 498.16 |
| 2004-05-06 | 488.30 |
| 2004-05-07 | 479.25 |
| 2004-05-10 | 463.57 |
| 2004-05-11 | 467.16 |
| 2004-05-12 | 466.69 |
| 2004-05-13 | 468.89 |
| 2004-05-14 | 467.87 |
| 2004-05-17 | 467.27 |
| 2004-05-18 | 466.71 |
| 2004-05-19 | 479.00 |
| 2004-05-20 | 471.77 |
| 2004-05-21 | 477.94 |
| 2004-05-24 | 478.26 |
| 2004-05-25 | 481.99 |
| 2004-05-26 | 485.85 |
| 2004-05-27 | 495.59 |
| 2004-05-28 | 492.26 |
| 2004-05-31 | . |
| 2004-06-01 | 487.47 |
| 2004-06-02 | 492.63 |
| 2004-06-03 | 492.70 |
| 2004-06-04 | 499.93 |
| 2004-06-07 | 504.91 |
| 2004-06-08 | 505.31 |
| 2004-06-09 | 496.54 |
| 2004-06-10 | 497.42 |
| 2004-06-11 | . |
| 2004-06-14 | 492.59 |
| 2004-06-15 | 495.37 |
| 2004-06-16 | 494.66 |
| 2004-06-17 | 496.81 |
| 2004-06-18 | 501.44 |
| 2004-06-21 | 497.34 |
| 2004-06-22 | 494.00 |
| 2004-06-23 | 497.01 |
| 2004-06-24 | 502.35 |
| 2004-06-25 | 499.06 |
| 2004-06-28 | 506.44 |
| 2004-06-29 | 505.14 |
| 2004-06-30 | 507.61 |
| 2004-07-01 | 506.33 |
| 2004-07-02 | 508.80 |
| 2004-07-05 | . |
| 2004-07-06 | 507.88 |
| 2004-07-07 | 512.79 |
| 2004-07-08 | 513.15 |
| 2004-07-09 | 512.48 |
| 2004-07-12 | 513.71 |
| 2004-07-13 | 511.37 |
| 2004-07-14 | 513.01 |
| 2004-07-15 | 510.49 |
| 2004-07-16 | 515.34 |
| 2004-07-19 | 511.62 |
| 2004-07-20 | 509.69 |
| 2004-07-21 | 506.15 |
| 2004-07-22 | 502.83 |
| 2004-07-23 | 496.23 |
| 2004-07-26 | 494.45 |
| 2004-07-27 | 497.11 |
| 2004-07-28 | 495.55 |
| 2004-07-29 | 505.19 |
| 2004-07-30 | 506.38 |
| 2004-08-02 | 504.96 |
| 2004-08-03 | 508.98 |
| 2004-08-04 | 506.43 |
| 2004-08-05 | 509.16 |
| 2004-08-06 | 505.64 |
| 2004-08-09 | 501.38 |
| 2004-08-10 | 504.45 |
| 2004-08-11 | 498.72 |
| 2004-08-12 | 501.07 |
| 2004-08-13 | 504.71 |
| 2004-08-16 | 508.98 |
| 2004-08-17 | 511.00 |
| 2004-08-18 | 508.31 |
| 2004-08-19 | 512.83 |
| 2004-08-20 | 510.51 |
| 2004-08-23 | 511.44 |
| 2004-08-24 | 509.76 |
| 2004-08-25 | 510.84 |
| 2004-08-26 | 513.79 |
| 2004-08-27 | 514.46 |
| 2004-08-30 | 513.43 |
| 2004-08-31 | 515.03 |
| 2004-09-01 | 518.93 |
| 2004-09-02 | 519.14 |
| 2004-09-03 | 516.20 |
| 2004-09-06 | . |
| 2004-09-07 | 524.18 |
| 2004-09-08 | 530.67 |
| 2004-09-09 | 527.60 |
| 2004-09-10 | 534.94 |
| 2004-09-13 | 536.75 |
| 2004-09-14 | 533.37 |
| 2004-09-15 | 525.23 |
| 2004-09-16 | 526.17 |
| 2004-09-17 | 531.23 |
| 2004-09-20 | 528.93 |
| 2004-09-21 | 535.04 |
| 2004-09-22 | 534.69 |
| 2004-09-23 | 531.63 |
| 2004-09-24 | 529.50 |
| 2004-09-27 | 531.47 |
| 2004-09-28 | 533.22 |
| 2004-09-29 | 539.94 |
| 2004-09-30 | 540.68 |
| 2004-10-01 | 550.31 |
| 2004-10-04 | 548.29 |
| 2004-10-05 | 552.38 |
| 2004-10-06 | 552.25 |
| 2004-10-07 | 550.01 |
| 2004-10-08 | 555.93 |
| 2004-10-11 | 552.27 |
| 2004-10-12 | 547.70 |
| 2004-10-13 | 546.51 |
| 2004-10-14 | 548.73 |
| 2004-10-15 | 551.40 |
| 2004-10-18 | 550.87 |
| 2004-10-19 | 553.83 |
| 2004-10-20 | 553.54 |
| 2004-10-21 | 555.99 |
| 2004-10-22 | 559.21 |
| 2004-10-25 | 555.88 |
| 2004-10-26 | 555.97 |
| 2004-10-27 | 560.64 |
| 2004-10-28 | 566.76 |
| 2004-10-29 | 562.14 |
| 2004-11-01 | 567.07 |
| 2004-11-02 | 567.30 |
| 2004-11-03 | 576.10 |
| 2004-11-04 | 576.12 |
| 2004-11-05 | 585.19 |
| 2004-11-08 | 583.34 |
| 2004-11-09 | 578.82 |
| 2004-11-10 | 581.32 |
| 2004-11-11 | 588.88 |
| 2004-11-12 | 589.84 |
| 2004-11-15 | 590.56 |
| 2004-11-16 | 587.99 |
| 2004-11-17 | 593.72 |
| 2004-11-18 | 589.43 |
| 2004-11-19 | 589.45 |
| 2004-11-22 | 584.93 |
| 2004-11-23 | 589.88 |
| 2004-11-24 | 591.02 |
| 2004-11-25 | . |
| 2004-11-26 | 599.92 |
| 2004-11-29 | 599.43 |
| 2004-11-30 | 596.49 |
| 2004-12-01 | 604.19 |
| 2004-12-02 | 605.33 |
| 2004-12-03 | 607.78 |
| 2004-12-06 | 608.60 |
| 2004-12-07 | 611.52 |
| 2004-12-08 | 605.39 |
| 2004-12-09 | 601.23 |
| 2004-12-10 | 601.10 |
| 2004-12-13 | 610.23 |
| 2004-12-14 | 614.42 |
| 2004-12-15 | 624.84 |
| 2004-12-16 | 619.98 |
| 2004-12-17 | 611.73 |
| 2004-12-20 | 622.94 |
| 2004-12-21 | 623.91 |
| 2004-12-22 | 627.35 |
| 2004-12-23 | 632.53 |
| 2004-12-24 | . |
| 2004-12-27 | 637.75 |
| 2004-12-28 | 638.30 |
| 2004-12-29 | 638.12 |
| 2004-12-30 | 641.40 |
| 2004-12-31 | 636.60 |
| 2005-01-03 | 638.35 |
| 2005-01-04 | 638.39 |
| 2005-01-05 | 631.34 |
| 2005-01-06 | 632.93 |
| 2005-01-07 | 628.15 |
| 2005-01-10 | 630.43 |
| 2005-01-11 | 631.10 |
| 2005-01-12 | 639.53 |
| 2005-01-13 | 639.30 |
| 2005-01-14 | 642.07 |
| 2005-01-17 | . |
| 2005-01-18 | 643.53 |
| 2005-01-19 | 647.91 |
| 2005-01-20 | 641.51 |
| 2005-01-21 | 646.13 |
| 2005-01-24 | 642.48 |
| 2005-01-25 | 644.68 |
| 2005-01-26 | 652.51 |
| 2005-01-27 | 655.52 |
#2005-01-28| 653.66
#2005-01-31| 658.31
#2005-02-01| 659.11
#2005-02-02| 666.01
#2005-02-03| 665.08
#2005-02-04| 676.69
#2005-02-07| 674.14
#2005-02-08| 665.38
#2005-02-09| 663.87
#2005-02-10| 669.28
#2005-02-11| 675.85
#2005-02-14| 679.51
#2005-02-15| 683.18
#2005-02-16| 678.58
#2005-02-17| 685.25
#2005-02-18| 683.44
#2005-02-21| .
#2005-02-22| 672.09
#2005-02-23| 665.50
#2005-02-24| 661.21
#2005-02-25| 671.08
#2005-02-28| 677.84
#2005-03-01| 678.68
#2005-03-02| 670.39
#2005-03-03| 669.29
#2005-03-04| 677.57
#2005-03-07| 675.49
#2005-03-08| 683.37
#2005-03-09| 678.02
#2005-03-10| 675.58
#2005-03-11| 677.14
#2005-03-14| 671.78
#2005-03-15| 672.35
#2005-03-16| 672.27
#2005-03-17| 670.55
#2005-03-18| 669.34
#2005-03-21| 661.29
#2005-03-22| 658.76
#2005-03-23| 646.25
#2005-03-24| 646.63
#2005-03-25| .
#2005-03-28| 642.09
#2005-03-29| 643.70
#2005-03-30| 644.24
#2005-03-31| 646.27
#2005-04-01| 649.33
#2005-04-04| 640.75
#2005-04-05| 645.21
#2005-04-06| 648.01
#2005-04-07| 651.46
#2005-04-08| 650.98
#2005-04-11| 659.30
#2005-04-12| 655.11
#2005-04-13| 661.01
#2005-04-14| 651.16
#2005-04-15| 641.40
#2005-04-18| 629.97
#2005-04-19| 633.59
#2005-04-20| 632.68
#2005-04-21| 630.45
#2005-04-22| 635.78
#2005-04-25| 629.77
#2005-04-26| 630.08
#2005-04-27| 617.58
#2005-04-28| 615.48
#2005-04-29| 618.59
#2005-05-02| 621.77
#2005-05-03| 626.22
#2005-05-04| 634.46
#2005-05-05| 636.00
#2005-05-06| 635.35
#2005-05-09| 633.67
#2005-05-10| 638.72
#2005-05-11| 633.01
#2005-05-12| 632.55
#2005-05-13| 628.52
#2005-05-16| 627.95
#2005-05-17| 628.69
#2005-05-18| 642.86
#2005-05-19| 645.39
#2005-05-20| 643.24
#2005-05-23| 649.10
#2005-05-24| 645.04
#2005-05-25| 648.25
#2005-05-26| 647.14
#2005-05-27| 644.63
#2005-05-30| .
#2005-05-31| 637.40
#2005-06-01| 642.66
#2005-06-02| 641.16
#2005-06-03| 638.56
#2005-06-06| 638.28
#2005-06-07| 642.18
#2005-06-08| 643.98
#2005-06-09| 637.99
#2005-06-10| 639.84
#2005-06-13| 648.62
#2005-06-14| 646.92
#2005-06-15| 648.14
#2005-06-16| 650.92
#2005-06-17| 663.65
#2005-06-20| 655.44
#2005-06-21| 657.92
#2005-06-22| 657.70
#2005-06-23| 657.20
#2005-06-24| 653.26
#2005-06-27| 651.69
#2005-06-28| 652.45
#2005-06-29| 658.35
#2005-06-30| 663.30
#2005-07-01| 662.52
#2005-07-04| .
#2005-07-05| 652.95
#2005-07-06| 657.84
#2005-07-07| 649.07
#2005-07-08| 655.53
#2005-07-11| 666.49
#2005-07-12| 675.11
#2005-07-13| 673.55
#2005-07-14| 676.09
#2005-07-15| 667.93
#2005-07-18| 669.00
#2005-07-19| 671.55
#2005-07-20| 673.73
#2005-07-21| 684.29
#2005-07-22| 685.67
#2005-07-25| 682.95
#2005-07-26| 680.85
#2005-07-27| 685.33
#2005-07-28| 690.54
#2005-07-29| 692.84
#2005-08-01| 698.13
#2005-08-02| 698.06
#2005-08-03| 711.21
#2005-08-04| 708.83
#2005-08-05| 702.90
#2005-08-08| 710.82
#2005-08-09| 712.65
#2005-08-10| 717.68
#2005-08-11| 715.90
#2005-08-12| 713.02
#2005-08-15| 706.29
#2005-08-16| 705.48
#2005-08-17| 699.38
#2005-08-18| 687.25
#2005-08-19| 690.29
#2005-08-22| 696.93
#2005-08-23| 690.00
#2005-08-24| 691.61
#2005-08-25| 687.69
#2005-08-26| 689.99
#2005-08-29| 687.78
#2005-08-30| 681.82
#2005-08-31| 693.72
#2005-09-01| 713.37
#2005-09-02| 718.64
#2005-09-05| .
#2005-09-06| 719.41
#2005-09-07| 718.30
#2005-09-08| 706.55
#2005-09-09| 706.75
#2005-09-12| 698.89
#2005-09-13| 692.70
#2005-09-14| 693.11
#2005-09-15| 692.88
#2005-09-16| 697.64
#2005-09-19| 693.39
#2005-09-20| 694.06
#2005-09-21| 689.37
#2005-09-22| 681.43
#2005-09-23| 678.25
#2005-09-26| 680.34
#2005-09-27| 678.45
#2005-09-28| 680.84
#2005-09-29| 679.06
#2005-09-30| 685.47
#2005-10-03| 683.23
#2005-10-04| 689.96
#2005-10-05| 683.59
#2005-10-06| 686.40
#2005-10-07| 684.80
#2005-10-10| 682.54
#2005-10-11| 680.43
#2005-10-12| 677.59
#2005-10-13| 662.45
#2005-10-14| 668.88
#2005-10-17| 662.94
#2005-10-18| 652.94
#2005-10-19| 641.78
#2005-10-20| 640.87
#2005-10-21| 635.06
#2005-10-24| 641.40
#2005-10-25| 649.26
#2005-10-26| 647.18
#2005-10-27| 644.51
#2005-10-28| 641.31
#2005-10-31| 649.29
#2005-11-01| 654.57
#2005-11-02| 658.98
#2005-11-03| 660.14
#2005-11-04| 649.39
#2005-11-07| 650.33
#2005-11-08| 649.20
#2005-11-09| 645.34
#2005-11-10| 646.45
#2005-11-11| 649.09
#2005-11-14| 648.70
#2005-11-15| 644.61
#2005-11-16| 643.81
#2005-11-17| 656.99
#2005-11-18| 659.77
#2005-11-21| 664.41
#2005-11-22| 663.98
#2005-11-23| 678.46
#2005-11-24| .
#2005-11-25| 675.71
#2005-11-28| 676.77
#2005-11-29| 675.40
#2005-11-30| 674.60
#2005-12-01| 675.29
#2005-12-02| 675.33
#2005-12-05| 681.80
#2005-12-06| 687.62
#2005-12-07| 683.86
#2005-12-08| 690.45
#2005-12-09| 694.94
#2005-12-12| 702.05
#2005-12-13| 698.12
#2005-12-14| 707.45
#2005-12-15| 708.04
#2005-12-16| 713.99
#2005-12-19| 712.75
#2005-12-20| 706.68
#2005-12-21| 706.41
#2005-12-22| 709.10
#2005-12-23| 713.17
#2005-12-26| .
#2005-12-27| 715.23
#2005-12-28| 717.90
#2005-12-29| 716.27
#2005-12-30| 712.18
#2006-01-02| .
#2006-01-03| 731.02
#2006-01-04| 742.30
#2006-01-05| 740.25
#2006-01-06| 746.84
#2006-01-09| 740.31
#2006-01-10| 741.69
#2006-01-11| 751.99
#2006-01-12| 749.31
#2006-01-13| 746.89
#2006-01-16| .
#2006-01-17| 739.91
#2006-01-18| 737.02
#2006-01-19| 750.38
#2006-01-20| 749.06
#2006-01-23| 757.47
#2006-01-24| 760.72
#2006-01-25| 767.74
#2006-01-26| 787.84
#2006-01-27| 787.60
#2006-01-30| 782.54
#2006-01-31| 786.65
#2006-02-01| 794.99
#2006-02-02| 792.38
#2006-02-03| 789.66
#2006-02-06| 791.25
#2006-02-07| 788.21
#2006-02-08| 782.63
#2006-02-09| 792.26
#2006-02-10| 786.52
#2006-02-13| 790.70
#2006-02-14| 788.01
#2006-02-15| 788.17
#2006-02-16| 794.03
#2006-02-17| 798.98
#2006-02-20| .
#2006-02-21| 801.59
#2006-02-22| 814.16
#2006-02-23| 815.04
#2006-02-24| 814.19
#2006-02-27| 817.02
#2006-02-28| 812.41
#2006-03-01| 815.41
#2006-03-02| 807.82
#2006-03-03| 808.66
#2006-03-06| 813.44
#2006-03-07| 797.25
#2006-03-08| 790.59
#2006-03-09| 799.58
#2006-03-10| 803.24
#2006-03-13| 817.09
#2006-03-14| 828.49
#2006-03-15| 833.36
#2006-03-16| 850.02
#2006-03-17| 861.37
#2006-03-20| 865.33
#2006-03-21| 863.49
#2006-03-22| 860.28
#2006-03-23| 857.55
#2006-03-24| 864.29
#2006-03-27| 856.76
#2006-03-28| 853.26
#2006-03-29| 850.54
#2006-03-30| 869.75
#2006-03-31| 871.92
#2006-04-03| 880.83
#2006-04-04| 889.22
#2006-04-05| 888.37
#2006-04-06| 887.02
#2006-04-07| 866.48
#2006-04-10| 867.67
#2006-04-11| 853.83
#2006-04-12| 846.87
#2006-04-13| 846.36
#2006-04-14| .
#2006-04-17| 859.80
#2006-04-18| 857.75
#2006-04-19| 876.76
#2006-04-20| 880.87
#2006-04-21| 898.60
#2006-04-24| 898.09
#2006-04-25| 905.80
#2006-04-26| 916.97
#2006-04-27| 916.07
#2006-04-28| 919.88
#2006-05-01| 921.49
#2006-05-02| 928.37
#2006-05-03| 924.39
#2006-05-04| 935.57
#2006-05-05| 952.96
#2006-05-08| 961.08
#2006-05-09| 964.47
#2006-05-10| 972.48
#2006-05-11| 972.69
#2006-05-12| 952.52
#2006-05-15| 918.95
#2006-05-16| 915.01
#2006-05-17| 881.34
#2006-05-18| 879.50
#2006-05-19| 878.75
#2006-05-22| 839.36
#2006-05-23| 873.60
#2006-05-24| 854.60
#2006-05-25| 865.20
#2006-05-26| 884.39
#2006-05-29| .
#2006-05-30| 873.47
#2006-05-31| 882.24
#2006-06-01| 876.20
#2006-06-02| 894.04
#2006-06-05| 886.63
#2006-06-06| 848.20
#2006-06-07| 836.14
#2006-06-08| 799.03
#2006-06-09| 821.10
#2006-06-12| 810.87
#2006-06-13| 789.16
#2006-06-14| 807.16
#2006-06-15| 832.36
#2006-06-16| 828.02
#2006-06-19| 836.57
#2006-06-20| 844.59
#2006-06-21| 848.57
#2006-06-22| 848.69
#2006-06-23| 848.59
#2006-06-26| 851.22
#2006-06-27| 854.10
#2006-06-28| 849.36
#2006-06-29| 867.53
#2006-06-30| 895.04
#2006-07-03| 899.28
#2006-07-04| .
#2006-07-05| 889.72
#2006-07-06| 898.95
#2006-07-07| 900.08
#2006-07-10| 898.15
#2006-07-11| 885.11
#2006-07-12| 884.42
#2006-07-13| 869.64
#2006-07-14| 844.98
#2006-07-17| 827.75
#2006-07-18| 820.34
#2006-07-19| 845.39
#2006-07-20| 859.95
#2006-07-21| 848.75
#2006-07-24| 859.05
#2006-07-25| 862.45
#2006-07-26| 861.33
#2006-07-27| 887.08
#2006-07-28| 889.99
#2006-07-31| 891.13
#2006-08-01| 882.33
#2006-08-02| 906.21
#2006-08-03| 892.93
#2006-08-04| 911.44
#2006-08-07| 894.50
#2006-08-08| 899.06
#2006-08-09| 908.41
#2006-08-10| 889.27
#2006-08-11| 889.99
#2006-08-14| 899.43
#2006-08-15| 905.84
#2006-08-16| 915.21
#2006-08-17| 921.16
#2006-08-18| 917.96
#2006-08-21| 924.95
#2006-08-22| 922.71
#2006-08-23| 914.38
#2006-08-24| 914.70
#2006-08-25| 909.22
#2006-08-28| 918.33
#2006-08-29| 917.19
#2006-08-30| 926.91
#2006-08-31| 929.35
#2006-09-01| 938.50
#2006-09-04| .
#2006-09-05| 941.11
#2006-09-06| 936.46
#2006-09-07| 919.00
#2006-09-08| 916.81
#2006-09-11| 913.49
#2006-09-12| 920.74
#2006-09-13| 926.57
#2006-09-14| 930.15
#2006-09-15| 925.23
#2006-09-18| 933.42
#2006-09-19| 925.77
#2006-09-20| 935.83
#2006-09-21| 940.60
#2006-09-22| 935.93
#2006-09-25| 935.49
#2006-09-26| 941.59
#2006-09-27| 949.51
#2006-09-28| 951.41
#2006-09-29| 948.34
#2006-10-02| 957.26
#2006-10-03| 947.76
#2006-10-04| 951.44
#2006-10-05| 958.35
#2006-10-06| 950.50
#2006-10-09| 950.81
#2006-10-10| 952.53
#2006-10-11| 956.45
#2006-10-12| 968.14
#2006-10-13| 964.44
#2006-10-16| 969.04
#2006-10-17| 959.67
#2006-10-18| 967.12
#2006-10-19| 975.39
#2006-10-20| 977.99
#2006-10-23| 978.92
#2006-10-24| 974.69
#2006-10-25| 980.50
#2006-10-26| 986.01
#2006-10-27| 984.53
#2006-10-30| 981.39
#2006-10-31| 989.92
#2006-11-01| 994.60
#2006-11-02| 982.12
#2006-11-03| 983.86
#2006-11-06| 995.69
#2006-11-07|1004.34
#2006-11-08| 998.50
#2006-11-09|1005.89
#2006-11-10|1015.38
#2006-11-13|1025.27
#2006-11-14|1020.13
#2006-11-15|1035.85
#2006-11-16|1037.86
#2006-11-17|1033.18
#2006-11-20|1027.07
#2006-11-21|1032.11
#2006-11-22|1052.67
#2006-11-23| .
#2006-11-24|1051.97
#2006-11-27|1038.65
#2006-11-28|1034.03
#2006-11-29|1057.13
#2006-11-30|1061.12
#2006-12-01|1053.13
#2006-12-04|1062.13
#2006-12-05|1069.48
#2006-12-06|1074.61
#2006-12-07|1080.59
#2006-12-08|1084.40
#2006-12-11|1083.63
#2006-12-12|1089.31
#2006-12-13|1091.33
#2006-12-14|1094.45
#2006-12-15|1099.12
#2006-12-18|1098.97
#2006-12-19|1099.24
#2006-12-20|1111.99
#2006-12-21|1111.19
#2006-12-22|1100.23
#2006-12-25| .
#2006-12-26|1098.52
#2006-12-27|1107.70
#2006-12-28|1109.60
#2006-12-29|1111.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1121.06
#2007-01-04|1104.92
#2007-01-05|1086.34
#2007-01-08|1090.73
#2007-01-09|1101.86
#2007-01-10|1084.47
#2007-01-11|1094.74
#2007-01-12|1102.86
#2007-01-15| .
#2007-01-16|1098.53
#2007-01-17|1103.42
#2007-01-18|1108.87
#2007-01-19|1137.28
#2007-01-22|1135.05
#2007-01-23|1142.79
#2007-01-24|1150.08
#2007-01-25|1143.81
#2007-01-26|1137.54
#2007-01-29|1150.14
#2007-01-30|1152.91
#2007-01-31|1150.30
#2007-02-01|1162.66
#2007-02-02|1168.28
#2007-02-05|1166.62
#2007-02-06|1165.50
#2007-02-07|1175.74
#2007-02-08|1174.46
#2007-02-09|1179.58
#2007-02-12|1165.72
#2007-02-13|1177.67
#2007-02-14|1205.87
#2007-02-15|1204.75
#2007-02-16|1195.61
#2007-02-19| .
#2007-02-20|1215.03
#2007-02-21|1206.33
#2007-02-22|1209.55
#2007-02-23|1211.09
#2007-02-26|1223.41
#2007-02-27|1179.11
#2007-02-28|1163.29
#2007-03-01|1146.22
#2007-03-02|1139.31
#2007-03-05|1117.75
#2007-03-06|1135.82
#2007-03-07|1149.41
#2007-03-08|1163.06
#2007-03-09|1161.60
#2007-03-12|1160.80
#2007-03-13|1151.77
#2007-03-14|1121.40
#2007-03-15|1146.99
#2007-03-16|1156.96
#2007-03-19|1177.65
#2007-03-20|1195.68
#2007-03-21|1203.30
#2007-03-22|1232.28
#2007-03-23|1232.03
#2007-03-26|1233.76
#2007-03-27|1234.80
#2007-03-28|1223.37
#2007-03-29|1238.36
#2007-03-30|1238.77
#2007-04-02|1249.41
#2007-04-03|1274.23
#2007-04-04|1272.71
#2007-04-05|1286.22
#2007-04-06| .
#2007-04-09|1279.52
#2007-04-10|1290.51
#2007-04-11|1286.43
#2007-04-12|1286.19
#2007-04-13|1286.17
#2007-04-16|1290.88
#2007-04-17|1290.80
#2007-04-18|1281.90
#2007-04-19|1286.39
#2007-04-20|1305.65
#2007-04-23|1304.83
#2007-04-24|1290.03
#2007-04-25|1298.85
#2007-04-26|1293.09
#2007-04-27|1295.81
#2007-04-30|1303.69
#2007-05-01|1299.78
#2007-05-02|1311.30
#2007-05-03|1326.75
#2007-05-04|1353.11
#2007-05-07|1365.04
#2007-05-08|1341.66
#2007-05-09|1337.69
#2007-05-10|1319.30
#2007-05-11|1320.60
#2007-05-14|1323.28
#2007-05-15|1345.08
#2007-05-16|1341.77
#2007-05-17|1342.93
#2007-05-18|1356.51
#2007-05-21|1357.35
#2007-05-22|1369.63
#2007-05-23|1376.89
#2007-05-24|1367.58
#2007-05-25|1356.36
#2007-05-28| .
#2007-05-29|1364.40
#2007-05-30|1350.04
#2007-05-31|1378.64
#2007-06-01|1395.61
#2007-06-04|1392.86
#2007-06-05|1386.70
#2007-06-06|1346.48
#2007-06-07|1322.81
#2007-06-08|1307.40
#2007-06-11|1321.07
#2007-06-12|1298.39
#2007-06-13|1305.68
#2007-06-14|1337.59
#2007-06-15|1359.61
#2007-06-18|1361.18
#2007-06-19|1351.18
#2007-06-20|1363.84
#2007-06-21|1344.72
#2007-06-22|1342.64
#2007-06-25|1343.26
#2007-06-26|1341.09
#2007-06-27|1328.93
#2007-06-28|1347.92
#2007-06-29|1361.90
#2007-07-02|1371.61
#2007-07-03|1376.94
#2007-07-04| .
#2007-07-05|1375.34
#2007-07-06|1387.46
#2007-07-09|1385.71
#2007-07-10|1380.71
#2007-07-11|1379.25
#2007-07-12|1402.90
#2007-07-13|1400.31
#2007-07-16|1399.93
#2007-07-17|1394.85
#2007-07-18|1378.85
#2007-07-19|1389.11
#2007-07-20|1359.30
#2007-07-23|1367.79
#2007-07-24|1348.03
#2007-07-25|1321.65
#2007-07-26|1283.56
#2007-07-27|1274.77
#2007-07-30|1276.08
#2007-07-31|1303.83
#2007-08-01|1277.42
#2007-08-02|1292.38
#2007-08-03|1282.91
#2007-08-06|1257.92
#2007-08-07|1266.56
#2007-08-08|1289.42
#2007-08-09|1250.42
#2007-08-10|1216.48
#2007-08-13|1237.02
#2007-08-14|1217.76
#2007-08-15|1203.27
#2007-08-16|1149.01
#2007-08-17|1160.84
#2007-08-20|1164.69
#2007-08-21|1169.90
#2007-08-22|1200.58
#2007-08-23|1209.68
#2007-08-24|1221.15
#2007-08-27|1227.04
#2007-08-28|1205.03
#2007-08-29|1217.83
#2007-08-30|1228.28
#2007-08-31|1243.85
#2007-09-03| .
#2007-09-04|1249.75
#2007-09-05|1228.30
#2007-09-06|1218.09
#2007-09-07|1186.21
#2007-09-10|1160.90
#2007-09-11|1185.54
#2007-09-12|1192.45
#2007-09-13|1191.66
#2007-09-14|1161.78
#2007-09-17|1133.42
#2007-09-18|1167.66
#2007-09-19|1220.32
#2007-09-20|1219.89
#2007-09-21|1227.14
#2007-09-24|1221.12
#2007-09-25|1190.12
#2007-09-26|1197.81
#2007-09-27|1225.85
#2007-09-28|1234.62
#2007-10-01|1252.52
#2007-10-02|1267.85
#2007-10-03|1283.24
#2007-10-04|1272.27
#2007-10-05|1279.36
#2007-10-08|1268.62
#2007-10-09|1270.67
#2007-10-10|1283.59
#2007-10-11|1292.70
#2007-10-12|1265.25
#2007-10-15|1263.32
#2007-10-16|1235.26
#2007-10-17|1255.83
#2007-10-18|1246.31
#2007-10-19|1238.10
#2007-10-22|1202.10
#2007-10-23|1234.14
#2007-10-24|1236.91
#2007-10-25|1269.55
#2007-10-26|1284.58
#2007-10-29|1296.46
#2007-10-30|1292.58
#2007-10-31|1304.55
#2007-11-01|1284.79
#2007-11-02|1280.00
#2007-11-05|1268.63
#2007-11-06|1282.66
#2007-11-07|1278.17
#2007-11-08|1278.32
#2007-11-09|1258.15
#2007-11-12|1248.12
#2007-11-13|1240.59
#2007-11-14|1271.38
#2007-11-15|1252.59
#2007-11-16|1250.02
#2007-11-19|1211.49
#2007-11-20|1242.47
#2007-11-21|1203.86
#2007-11-22| .
#2007-11-23|1226.25
#2007-11-26|1219.32
#2007-11-27|1214.40
#2007-11-28|1232.74
#2007-11-29|1249.57
#2007-11-30|1259.32
#2007-12-03|1242.71
#2007-12-04|1222.52
#2007-12-05|1244.89
#2007-12-06|1239.89
#2007-12-07|1259.70
#2007-12-10|1303.95
#2007-12-11|1305.19
#2007-12-12|1306.35
#2007-12-13|1259.78
#2007-12-14|1254.34
#2007-12-17|1215.93
#2007-12-18|1206.40
#2007-12-19|1186.03
#2007-12-20|1162.98
#2007-12-21|1193.82
#2007-12-24|1199.25
#2007-12-25| .
#2007-12-26|1207.49
#2007-12-27|1208.94
#2007-12-28|1216.87
#2007-12-31|1210.41
#2008-01-01| .
#2008-01-02|1188.61
#2008-01-03|1171.29
#2008-01-04|1146.68
#2008-01-07|1110.92
#2008-01-08|1119.04
#2008-01-09|1092.12
#2008-01-10|1091.75
#2008-01-11|1107.51
#2008-01-14|1140.03
#2008-01-15|1102.24
#2008-01-16|1090.14
#2008-01-17|1076.11
#2008-01-18|1074.97
#2008-01-21| .
#2008-01-22|1059.32
#2008-01-23|1030.20
#2008-01-24|1106.34
#2008-01-25|1086.80
#2008-01-28|1078.17
#2008-01-29|1097.88
#2008-01-30|1088.13
#2008-01-31|1080.87
#2008-02-01|1129.75
#2008-02-04|1137.71
#2008-02-05|1063.87
#2008-02-06|1061.26
#2008-02-07|1023.62
#2008-02-08|1028.62
#2008-02-11|1021.06
#2008-02-12|1063.93
#2008-02-13|1067.69
#2008-02-14|1080.23
#2008-02-15|1074.10
#2008-02-18| .
#2008-02-19|1109.21
#2008-02-20|1090.23
#2008-02-21|1119.90
#2008-02-22|1111.11
#2008-02-25|1128.72
#2008-02-26|1149.34
#2008-02-27|1158.42
#2008-02-28|1142.64
#2008-02-29|1125.14
#2008-03-03|1106.11
#2008-03-04|1095.48
#2008-03-05|1129.47
#2008-03-06|1112.27
#2008-03-07|1104.91
#2008-03-10|1087.36
#2008-03-11|1107.77
#2008-03-12|1130.39
#2008-03-13|1116.15
#2008-03-14|1107.20
#2008-03-17|1078.95
#2008-03-18|1120.13
#2008-03-19|1098.77
#2008-03-20|1083.76
#2008-03-21| .
#2008-03-24|1082.22
#2008-03-25|1136.54
#2008-03-26|1146.66
#2008-03-27|1160.85
#2008-03-28|1152.17
#2008-03-31|1165.13
#2008-04-01|1181.77
#2008-04-02|1196.33
#2008-04-03|1190.19
#2008-04-04|1200.47
#2008-04-07|1207.03
#2008-04-08|1184.37
#2008-04-09|1184.30
#2008-04-10|1172.81
#2008-04-11|1162.54
#2008-04-14|1154.40
#2008-04-15|1158.95
#2008-04-16|1198.81
#2008-04-17|1197.21
#2008-04-18|1205.28
#2008-04-21|1199.33
#2008-04-22|1187.70
#2008-04-23|1209.08
#2008-04-24|1194.36
#2008-04-25|1211.91
#2008-04-28|1223.69
#2008-04-29|1196.07
#2008-04-30|1194.31
#2008-05-01|1185.22
#2008-05-02|1198.37
#2008-05-05|1206.62
#2008-05-06|1195.92
#2008-05-07|1205.80
#2008-05-08|1204.61
#2008-05-09|1192.87
#2008-05-12|1203.38
#2008-05-13|1198.59
#2008-05-14|1213.43
#2008-05-15|1222.48
#2008-05-16|1248.57
#2008-05-19|1263.22
#2008-05-20|1254.43
#2008-05-21|1250.21
#2008-05-22|1250.04
#2008-05-23|1226.41
#2008-05-26| .
#2008-05-27|1228.21
#2008-05-28|1226.32
#2008-05-29|1210.93
#2008-05-30|1224.85
#2008-06-02|1206.44
#2008-06-03|1201.74
#2008-06-04|1180.94
#2008-06-05|1187.68
#2008-06-06|1168.62
#2008-06-09|1144.80
#2008-06-10|1117.60
#2008-06-11|1092.96
#2008-06-12|1088.64
#2008-06-13|1087.02
#2008-06-16|1093.04
#2008-06-17|1089.48
#2008-06-18|1059.26
#2008-06-19|1051.68
#2008-06-20|1045.45
#2008-06-23|1023.63
#2008-06-24|1012.08
#2008-06-25|1044.13
#2008-06-26|1016.91
#2008-06-27|1021.84
#2008-06-30|1018.00
#2008-07-01| 976.04
#2008-07-02| 943.93
#2008-07-03| 949.77
#2008-07-04| .
#2008-07-07| 951.02
#2008-07-08| 924.82
#2008-07-09| 947.12
#2008-07-10| 915.32
#2008-07-11| 879.58
#2008-07-14| 897.65
#2008-07-15| 870.91
#2008-07-16| 876.83
#2008-07-17| 934.46
#2008-07-18| 955.32
#2008-07-21| 959.68
#2008-07-22| 947.78
#2008-07-23| 955.52
#2008-07-24| 920.10
#2008-07-25| 928.97
#2008-07-28| 911.94
#2008-07-29| 898.70
#2008-07-30| 913.97
#2008-07-31| 916.94
#2008-08-01| 887.20
#2008-08-04| 875.66
#2008-08-05| 902.32
#2008-08-06| 924.63
#2008-08-07| 921.30
#2008-08-08| 918.29
#2008-08-11| 944.93
#2008-08-12| 935.41
#2008-08-13| 897.16
#2008-08-14| 898.57
#2008-08-15| 895.10
#2008-08-18| 895.11
#2008-08-19| 855.58
#2008-08-20| 854.26
#2008-08-21| 846.00
#2008-08-22| 871.93
#2008-08-25| 855.78
#2008-08-26| 852.72
#2008-08-27| 862.27
#2008-08-28| 879.84
#2008-08-29| 891.29
#2008-09-01| .
#2008-09-02| 908.28
#2008-09-03| 891.29
#2008-09-04| 854.23
#2008-09-05| 820.83
#2008-09-08| 856.31
#2008-09-09| 832.00
#2008-09-10| 823.50
#2008-09-11| 800.88
#2008-09-12| 828.11
#2008-09-15| 804.29
#2008-09-16| 789.38
#2008-09-17| 768.01
#2008-09-18| 771.58
#2008-09-19| 838.17
#2008-09-22| 835.77
#2008-09-23| 813.33
#2008-09-24| 806.78
#2008-09-25| 826.16
#2008-09-26| 799.96
#2008-09-29| 737.52
#2008-09-30| 727.96
#2008-10-01| 716.02
#2008-10-02| 687.06
#2008-10-03| 705.65
#2008-10-06| 636.70
#2008-10-07| 633.83
#2008-10-08| 616.13
#2008-10-09| 621.56
#2008-10-10| 579.87
#2008-10-13| 655.60
#2008-10-14| 677.95
#2008-10-15| 610.37
#2008-10-16| 561.59
#2008-10-17| 557.58
#2008-10-20| 577.52
#2008-10-21| 588.04
#2008-10-22| 535.69
#2008-10-23| 525.16
#2008-10-24| 502.39
#2008-10-27| 473.32
#2008-10-28| 486.12
#2008-10-29| 548.66
#2008-10-30| 563.43
#2008-10-31| 569.25
#2008-11-03| 579.53
#2008-11-04| 611.86
#2008-11-05| 615.62
#2008-11-06| 551.49
#2008-11-07| 556.77
#2008-11-10| 575.02
#2008-11-11| 539.26
#2008-11-12| 524.97
#2008-11-13| 523.07
#2008-11-14| 534.67
#2008-11-17| 512.79
#2008-11-18| 503.16
#2008-11-19| 483.93
#2008-11-20| 456.58
#2008-11-21| 456.38
#2008-11-24| 522.78
#2008-11-25| 552.25
#2008-11-26| 544.39
#2008-11-27| .
#2008-11-28| 549.85
#2008-12-01| 516.64
#2008-12-02| 537.70
#2008-12-03| 528.33
#2008-12-04| 531.86
#2008-12-05| 506.54
#2008-12-08| 555.97
#2008-12-09| 572.40
#2008-12-10| 592.00
#2008-12-11| 598.82
#2008-12-12| 586.96
#2008-12-15| 602.05
#2008-12-16| 607.18
#2008-12-17| 642.19
#2008-12-18| 640.29
#2008-12-19| 604.74
#2008-12-22| 593.35
#2008-12-23| 593.94
#2008-12-24| 592.21
#2008-12-25| .
#2008-12-26| 595.06
#2008-12-29| 606.73
#2008-12-30| 615.75
#2008-12-31| 606.52
#2009-01-01| .
#2009-01-02| 631.76
#2009-01-05| 628.26
#2009-01-06| 637.29
#2009-01-07| 652.36
#2009-01-08| 641.45
#2009-01-09| 632.69
#2009-01-12| 604.65
#2009-01-13| 580.59
#2009-01-14| 539.20
#2009-01-15| 532.38
#2009-01-16| 553.74
#2009-01-19| .
#2009-01-20| 514.65
#2009-01-21| 511.15
#2009-01-22| 511.68
#2009-01-23| 493.64
#2009-01-26| 526.94
#2009-01-27| 522.34
#2009-01-28| 548.71
#2009-01-29| 523.79
#2009-01-30| 507.71
#2009-02-02| 497.70
#2009-02-03| 510.99
#2009-02-04| 535.23
#2009-02-05| 534.37
#2009-02-06| 561.23
#2009-02-09| 576.53
#2009-02-10| 553.42
#2009-02-11| 549.15
#2009-02-12| 528.37
#2009-02-13| 541.74
#2009-02-16| .
#2009-02-17| 488.42
#2009-02-18| 485.17
#2009-02-19| 494.08
#2009-02-20| 457.30
#2009-02-23| 453.24
#2009-02-24| 445.97
#2009-02-25| 445.11
#2009-02-26| 452.30
#2009-02-27| 444.24
#2009-03-02| 422.43
#2009-03-03| 417.50
#2009-03-04| 455.19
#2009-03-05| 429.86
#2009-03-06| 429.90
#2009-03-09| 415.15
#2009-03-10| 449.03
#2009-03-11| 461.34
#2009-03-12| 468.74
#2009-03-13| 468.64
#2009-03-16| 489.38
#2009-03-17| 483.95
#2009-03-18| 486.45
#2009-03-19| 514.41
#2009-03-20| 514.28
#2009-03-23| 526.52
#2009-03-24| 520.70
#2009-03-25| 526.95
#2009-03-26| 524.91
#2009-03-27| 507.36
#2009-03-30| 479.58
#2009-03-31| 503.72
#2009-04-01| 515.32
#2009-04-02| 562.78
#2009-04-03| 563.12
#2009-04-06| 555.52
#2009-04-07| 538.00
#2009-04-08| 545.96
#2009-04-09| 562.01
#2009-04-10| .
#2009-04-13| 566.78
#2009-04-14| 578.92
#2009-04-15| 562.26
#2009-04-16| 580.90
#2009-04-17| 592.70
#2009-04-20| 555.98
#2009-04-21| 557.02
#2009-04-22| 592.54
#2009-04-23| 594.87
#2009-04-24| 607.57
#2009-04-27| 610.02
#2009-04-28| 593.09
#2009-04-29| 617.96
#2009-04-30| 635.74
#2009-05-01| 635.84
#2009-05-04| 658.34
#2009-05-05| 662.04
#2009-05-06| 659.30
#2009-05-07| 650.49
#2009-05-08| 666.30
#2009-05-11| 647.13
#2009-05-12| 642.60
#2009-05-13| 613.57
#2009-05-14| 621.22
#2009-05-15| 631.40
#2009-05-18| 633.47
#2009-05-19| 663.71
#2009-05-20| 677.01
#2009-05-21| 653.46
#2009-05-22| 667.81
#2009-05-25| .
#2009-05-26| 664.60
#2009-05-27| 666.86
#2009-05-28| 645.50
#2009-05-29| 656.01
#2009-06-01| 684.89
#2009-06-02| 702.48
#2009-06-03| 674.79
#2009-06-04| 669.91
#2009-06-05| 667.99
#2009-06-08| 649.26
#2009-06-09| 657.18
#2009-06-10| 664.91
#2009-06-11| 668.23
#2009-06-12| 668.64
#2009-06-15| 644.80
#2009-06-16| 646.01
#2009-06-17| 621.49
#2009-06-18| 631.70
#2009-06-19| 643.04
#2009-06-22| 608.87
#2009-06-23| 613.66
#2009-06-24| 630.98
#2009-06-25| 624.40
#2009-06-26| 632.62
#2009-06-29| 646.80
#2009-06-30| 635.28
#2009-07-01| 648.24
#2009-07-02| 619.63
#2009-07-03| .
#2009-07-06| 601.10
#2009-07-07| 605.80
#2009-07-08| 603.42
#2009-07-09| 612.19
#2009-07-10| 596.63
#2009-07-13| 616.46
#2009-07-14| 622.72
#2009-07-15| 639.59
#2009-07-16| 644.35
#2009-07-17| 651.31
#2009-07-20| 667.37
#2009-07-21| 678.20
#2009-07-22| 676.74
#2009-07-23| 696.72
#2009-07-24| 695.11
#2009-07-27| 695.12
#2009-07-28| 679.10
#2009-07-29| 683.81
#2009-07-30| 699.38
#2009-07-31| 703.00
#2009-08-03| 732.25
#2009-08-04| 731.96
#2009-08-05| 727.49
#2009-08-06| 727.44
#2009-08-07| 725.46
#2009-08-10| 724.23
#2009-08-11| 712.77
#2009-08-12| 724.32
#2009-08-13| 746.19
#2009-08-14| 734.89
#2009-08-17| 706.26
#2009-08-18| 715.28
#2009-08-19| 719.36
#2009-08-20| 741.96
#2009-08-21| 765.96
#2009-08-24| 785.51
#2009-08-25| 796.11
#2009-08-26| 773.92
#2009-08-27| 768.64
#2009-08-28| 789.46
#2009-08-31| 780.61
#2009-09-01| 756.78
#2009-09-02| 743.36
#2009-09-03| 751.23
#2009-09-04| 764.61
#2009-09-07| .
#2009-09-08| 799.05
#2009-09-09| 821.86
#2009-09-10| 815.75
#2009-09-11| 829.69
#2009-09-14| 826.56
#2009-09-15| 832.27
#2009-09-16| 855.77
#2009-09-17| 870.87
#2009-09-18| 877.30
#2009-09-21| 854.15
#2009-09-22| 861.99
#2009-09-23| 855.53
#2009-09-24| 832.81
#2009-09-25| 821.56
#2009-09-28| 841.26
#2009-09-29| 836.18
#2009-09-30| 838.58
#2009-10-01| 817.40
#2009-10-02| 803.13
#2009-10-05| 816.16
#2009-10-06| 849.98
#2009-10-07| 849.00
#2009-10-08| 874.29
#2009-10-09| 874.10
#2009-10-12| 892.83
#2009-10-13| 880.18
#2009-10-14| 903.13
#2009-10-15| 907.69
#2009-10-16| 885.00
#2009-10-19| 904.28
#2009-10-20| 886.38
#2009-10-21| 884.87
#2009-10-22| 868.82
#2009-10-23| 866.20
#2009-10-26| 841.12
#2009-10-27| 829.66
#2009-10-28| 787.18
#2009-10-29| 815.85
#2009-10-30| 777.95
#2009-11-02| 794.69
#2009-11-03| 779.58
#2009-11-04| 815.42
#2009-11-05| 833.41
#2009-11-06| 822.96
#2009-11-09| 848.90
#2009-11-10| 845.17
#2009-11-11| 851.19
#2009-11-12| 843.38
#2009-11-13| 846.88
#2009-11-16| 869.99
#2009-11-17| 848.97
#2009-11-18| 858.06
#2009-11-19| 830.82
#2009-11-20| 823.55
#2009-11-23| 851.90
#2009-11-24| 842.21
#2009-11-25| 853.39
#2009-11-26| .
#2009-11-27| 823.07
#2009-11-30| 814.13
#2009-12-01| 853.20
#2009-12-02| 857.59
#2009-12-03| 858.30
#2009-12-04| 857.24
#2009-12-07| 854.58
#2009-12-08| 828.09
#2009-12-09| 822.60
#2009-12-10| 830.14
#2009-12-11| 828.01
#2009-12-14| 840.09
#2009-12-15| 832.81
#2009-12-16| 841.79
#2009-12-17| 820.80
#2009-12-18| 809.95
#2009-12-21| 827.34
#2009-12-22| 829.75
#2009-12-23| 836.60
#2009-12-24| 834.92
#2009-12-25| .
#2009-12-28| 841.01
#2009-12-29| 850.98
#2009-12-30| 840.16
#2009-12-31| 838.22
#2010-01-01| .
#2010-01-04| 860.16
#2010-01-05| 861.73
#2010-01-06| 863.28
#2010-01-07| 856.59
#2010-01-08| 864.53
#2010-01-11| 881.18
#2010-01-12| 868.14
#2010-01-13| 871.05
#2010-01-14| 874.70
#2010-01-15| 855.19
#2010-01-18| .
#2010-01-19| 857.20
#2010-01-20| 828.42
#2010-01-21| 808.05
#2010-01-22| 805.55
#2010-01-25| 802.38
#2010-01-26| 800.05
#2010-01-27| 777.83
#2010-01-28| 761.67
#2010-01-29| 773.49
#2010-02-01| 769.58
#2010-02-02| 787.70
#2010-02-03| 787.00
#2010-02-04| 753.18
#2010-02-05| 723.64
#2010-02-08| 729.19
#2010-02-09| 734.30
#2010-02-10| 734.98
#2010-02-11| 718.05
#2010-02-12| 706.69
#2010-02-15| .
#2010-02-16| 720.56
#2010-02-17| 736.06
#2010-02-18| 739.47
#2010-02-19| 732.17
#2010-02-22| 733.51
#2010-02-23| 721.99
#2010-02-24| 716.02
#2010-02-25| 693.78
#2010-02-26| 716.19
#2010-03-01| 721.02
#2010-03-02| 733.18
#2010-03-03| 751.76
#2010-03-04| 753.57
#2010-03-05| 768.34
#2010-03-08| 769.93
#2010-03-09| 765.63
#2010-03-10| 778.80
#2010-03-11| 779.90
#2010-03-12| 788.27
#2010-03-15| 773.38
#2010-03-16| 786.22
#2010-03-17| 802.03
#2010-03-18| 789.55
#2010-03-19| 780.80
#2010-03-22| 776.70
#2010-03-23| 788.03
#2010-03-24| 767.60
#2010-03-25| 773.74
#2010-03-26| 776.20
#2010-03-29| 780.13
#2010-03-30| 776.78
#2010-03-31| 779.55
#2010-04-01| 794.52
#2010-04-02| .
#2010-04-05| 792.70
#2010-04-06| 792.88
#2010-04-07| 790.74
#2010-04-08| 782.84
#2010-04-09| 808.73
#2010-04-12| 816.07
#2010-04-13| 805.62
#2010-04-14| 820.89
#2010-04-15| 819.37
#2010-04-16| 813.81
#2010-04-19| 807.08
#2010-04-20| 820.45
#2010-04-21| 814.62
#2010-04-22| 793.85
#2010-04-23| 826.68
#2010-04-26| 832.93
#2010-04-27| 792.80
#2010-04-28| 770.32
#2010-04-29| 794.79
#2010-04-30| 796.20
#2010-05-03| 788.99
#2010-05-04| 744.49
#2010-05-05| 712.52
#2010-05-06| 684.76
#2010-05-07| 655.26
#2010-05-10| 731.11
#2010-05-11| 718.34
#2010-05-12| 728.03
#2010-05-13| 718.19
#2010-05-14| 676.43
#2010-05-17| 659.97
#2010-05-18| 678.05
#2010-05-19| 649.47
#2010-05-20| 632.03
#2010-05-21| 643.74
#2010-05-24| 637.77
#2010-05-25| 602.75
#2010-05-26| 620.65
#2010-05-27| 650.73
#2010-05-28| 648.55
#2010-05-31| .
#2010-06-01| 649.94
#2010-06-02| 643.20
#2010-06-03| 653.76
#2010-06-04| 624.24
#2010-06-07| 616.74
#2010-06-08| 608.79
#2010-06-09| 631.81
#2010-06-10| 659.49
#2010-06-11| 663.93
#2010-06-14| 683.96
#2010-06-15| 692.58
#2010-06-16| 686.72
#2010-06-17| 691.32
#2010-06-18| 693.57
#2010-06-21| 703.51
#2010-06-22| 687.90
#2010-06-23| 669.06
#2010-06-24| 655.76
#2010-06-25| 641.19
#2010-06-28| 657.86
#2010-06-29| 615.70
#2010-06-30| 617.40
#2010-07-01| 609.40
#2010-07-02| 619.05
#2010-07-05| .
#2010-07-06| 639.99
#2010-07-07| 632.27
#2010-07-08| 640.23
#2010-07-09| 638.03
#2010-07-12| 639.73
#2010-07-13| 660.70
#2010-07-14| 661.53
#2010-07-15| 660.72
#2010-07-16| 645.02
#2010-07-19| 641.08
#2010-07-20| 635.46
#2010-07-21| 644.70
#2010-07-22| 671.51
#2010-07-23| 672.53
#2010-07-26| 686.79
#2010-07-27| 691.37
#2010-07-28| 687.13
#2010-07-29| 695.11
#2010-07-30| 678.29
#2010-08-02| 708.53
#2010-08-03| 706.92
#2010-08-04| 699.49
#2010-08-05| 702.12
#2010-08-06| 694.85
#2010-08-09| 705.69
#2010-08-10| 685.16
#2010-08-11| 651.17
#2010-08-12| 638.76
#2010-08-13| 630.18
#2010-08-16| 636.00
#2010-08-17| 654.52
#2010-08-18| 654.60
#2010-08-19| 637.93
#2010-08-20| 615.42
#2010-08-23| 618.21
#2010-08-24| 588.85
#2010-08-25| 584.92
#2010-08-26| 592.81
#2010-08-27| 599.53
#2010-08-30| 595.47
#2010-08-31| 598.73
#2010-09-01| 628.11
#2010-09-02| 633.69
#2010-09-03| 644.53
#2010-09-06| .
#2010-09-07| 633.62
#2010-09-08| 636.87
#2010-09-09| 643.37
#2010-09-10| 641.03
#2010-09-13| 659.11
#2010-09-14| 664.79
#2010-09-15| 663.80
#2010-09-16| 661.95
#2010-09-17| 660.00
#2010-09-20| 669.84
#2010-09-21| 680.50
#2010-09-22| 684.76
#2010-09-23| 674.49
#2010-09-24| 689.48
#2010-09-27| 690.63
#2010-09-28| 692.98
#2010-09-29| 691.54
#2010-09-30| 691.06
#2010-10-01| 689.95
#2010-10-04| 682.52
#2010-10-05| 707.34
#2010-10-06| 723.03
#2010-10-07| 714.39
#2010-10-08| 716.92
#2010-10-11| 721.43
#2010-10-12| 712.56
#2010-10-13| 731.23
#2010-10-14| 741.22
#2010-10-15| 737.95
#2010-10-18| 732.18
#2010-10-19| 718.99
#2010-10-20| 734.80
#2010-10-21| 752.92
#2010-10-22| 740.20
#2010-10-25| 743.79
#2010-10-26| 732.76
#2010-10-27| 721.14
#2010-10-28| 728.38
#2010-10-29| 721.74
#2010-11-01| 723.23
#2010-11-02| 734.80
#2010-11-03| 736.89
#2010-11-04| 774.79
#2010-11-05| 765.20
#2010-11-08| 760.65
#2010-11-09| 775.36
#2010-11-10| 757.71
#2010-11-11| 744.07
#2010-11-12| 739.92
#2010-11-15| 745.33
#2010-11-16| 722.88
#2010-11-17| 732.38
#2010-11-18| 756.05
#2010-11-19| 764.81
#2010-11-22| 754.49
#2010-11-23| 726.51
#2010-11-24| 729.47
#2010-11-25| .
#2010-11-26| 714.55
#2010-11-29| 688.51
#2010-11-30| 678.88
#2010-12-01| 696.27
#2010-12-02| 723.82
#2010-12-03| 739.91
#2010-12-06| 734.05
#2010-12-07| 756.33
#2010-12-08| 750.06
#2010-12-09| 753.52
#2010-12-10| 755.42
#2010-12-13| 773.58
#2010-12-14| 775.61
#2010-12-15| 767.52
#2010-12-16| 761.84
#2010-12-17| 757.60
#2010-12-20| 760.13
#2010-12-21| 773.12
#2010-12-22| 766.73
#2010-12-23| 758.84
#2010-12-24| .
#2010-12-27| 757.40
#2010-12-28| 757.57
#2010-12-29| 766.02
#2010-12-30| 768.31
#2010-12-31| 771.73
#2011-01-03| 783.59
#2011-01-04| 774.86
#2011-01-05| 751.28
#2011-01-06| 736.09
#2011-01-07| 727.39
#2011-01-10| 719.90
#2011-01-11| 735.83
#2011-01-12| 757.52
#2011-01-13| 777.14
#2011-01-14| 786.31
#2011-01-17| .
#2011-01-18| 795.26
#2011-01-19| 795.65
#2011-01-20| 791.73
#2011-01-21| 812.10
#2011-01-24| 828.08
#2011-01-25| 830.35
#2011-01-26| 833.11
#2011-01-27| 831.32
#2011-01-28| 814.82
#2011-01-31| 818.05
#2011-02-01| 832.48
#2011-02-02| 825.11
#2011-02-03| 808.42
#2011-02-04| 819.48
#2011-02-07| 829.08
#2011-02-08| 838.44
#2011-02-09| 837.10
#2011-02-10| 829.08
#2011-02-11| 833.09
#2011-02-14| 827.90
#2011-02-15| 827.48
#2011-02-16| 831.05
#2011-02-17| 832.07
#2011-02-18| 852.44
#2011-02-21| .
#2011-02-22| 827.22
#2011-02-23| 820.75
#2011-02-24| 819.11
#2011-02-25| 837.00
#2011-02-28| 847.58
#2011-03-01| 840.60
#2011-03-02| 840.22
#2011-03-03| 853.68
#2011-03-04| 845.54
#2011-03-07| 846.35
#2011-03-08| 845.96
#2011-03-09| 840.99
#2011-03-10| 825.06
#2011-03-11| 815.43
#2011-03-14| 817.36
#2011-03-15| 804.27
#2011-03-16| 783.45
#2011-03-17| 811.77
#2011-03-18| 824.51
#2011-03-21| 845.24
#2011-03-22| 840.03
#2011-03-23| 845.05
#2011-03-24| 867.05
#2011-03-25| 868.16
#2011-03-28| 867.68
#2011-03-29| 869.51
#2011-03-30| 875.53
#2011-03-31| 872.82
#2011-04-01| 886.26
#2011-04-04| 892.44
#2011-04-05| 890.05
#2011-04-06| 901.96
#2011-04-07| 890.70
#2011-04-08| 910.90
#2011-04-11| 897.01
#2011-04-12| 885.44
#2011-04-13| 901.51
#2011-04-14| 889.29
#2011-04-15| 886.00
#2011-04-18| 852.46
#2011-04-19| 862.17
#2011-04-20| 899.30
#2011-04-21| 916.61
#2011-04-22| .
#2011-04-25| 915.95
#2011-04-26| 925.16
#2011-04-27| 930.51
#2011-04-28| 948.29
#2011-04-29| 949.84
#2011-05-02| 953.41
#2011-05-03| 948.82
#2011-05-04| 933.34
#2011-05-05| 906.07
#2011-05-06| 912.83
#2011-05-09| 887.68
#2011-05-10| 908.20
#2011-05-11| 902.95
#2011-05-12| 887.70
#2011-05-13| 883.95
#2011-05-16| 884.53
#2011-05-17| 863.13
#2011-05-18| 873.37
#2011-05-19| 885.05
#2011-05-20| 873.22
#2011-05-23| 845.48
#2011-05-24| 854.25
#2011-05-25| 851.70
#2011-05-26| 853.09
#2011-05-27| 872.97
#2011-05-30| .
#2011-05-31| 894.60
#2011-06-01| 887.38
#2011-06-02| 875.45
#2011-06-03| 879.06
#2011-06-06| 877.00
#2011-06-07| 880.92
#2011-06-08| 866.81
#2011-06-09| 870.66
#2011-06-10| 842.89
#2011-06-13| 846.06
#2011-06-14| 867.09
#2011-06-15| 839.35
#2011-06-16| 829.70
#2011-06-17| 845.41
#2011-06-20| 834.83
#2011-06-21| 859.99
#2011-06-22| 855.20
#2011-06-23| 819.06
#2011-06-24| 815.40
#2011-06-27| 820.21
#2011-06-28| 829.98
#2011-06-29| 859.18
#2011-06-30| 883.27
#2011-07-01| 888.86
#2011-07-04| .
#2011-07-05| 871.84
#2011-07-06| 856.57
#2011-07-07| 863.90
#2011-07-08| 840.64
#2011-07-11| 802.78
#2011-07-12| 789.75
#2011-07-13| 812.10
#2011-07-14| 799.08
#2011-07-15| 787.48
#2011-07-18| 762.19
#2011-07-19| 786.43
#2011-07-20| 799.79
#2011-07-21| 823.22
#2011-07-22| 830.17
#2011-07-25| 819.57
#2011-07-26| 819.24
#2011-07-27| 807.22
#2011-07-28| 788.36
#2011-07-29| 795.81
#2011-08-01| 755.85
#2011-08-02| 736.59
#2011-08-03| 729.60
#2011-08-04| 688.76
#2011-08-05| 685.62
#2011-08-08| 649.24
#2011-08-09| 673.23
#2011-08-10| 632.19
#2011-08-11| 660.52
#2011-08-12| 683.94
#2011-08-15| 699.61
#2011-08-16| 692.65
#2011-08-17| 698.45
#2011-08-18| 641.52
#2011-08-19| 638.45
#2011-08-22| 637.40
#2011-08-23| 644.01
#2011-08-24| 660.62
#2011-08-25| 655.61
#2011-08-26| 647.48
#2011-08-29| 676.69
#2011-08-30| 675.35
#2011-08-31| 703.89
#2011-09-01| 693.81
#2011-09-02| 660.93
#2011-09-05| .
#2011-09-06| 615.70
#2011-09-07| 640.62
#2011-09-08| 642.31
#2011-09-09| 596.70
#2011-09-12| 567.46
#2011-09-13| 577.90
#2011-09-14| 591.23
#2011-09-15| 619.05
#2011-09-16| 619.48
#2011-09-19| 597.07
#2011-09-20| 610.82
#2011-09-21| 598.96
#2011-09-22| 554.58
#2011-09-23| 556.29
#2011-09-26| 560.84
#2011-09-27| 605.78
#2011-09-28| 593.59
#2011-09-29| 609.58
#2011-09-30| 588.21
#2011-10-03| 576.80
#2011-10-04| 548.03
#2011-10-05| 579.73
#2011-10-06| 613.92
#2011-10-07| 619.52
#2011-10-10| 647.46
#2011-10-11| 640.91
#2011-10-12| 668.80
#2011-10-13| 658.81
#2011-10-14| 673.99
#2011-10-17| 658.19
#2011-10-18| 657.40
#2011-10-19| 666.21
#2011-10-20| 646.01
#2011-10-21| 673.82
#2011-10-24| 697.24
#2011-10-25| 682.43
#2011-10-26| 680.28
#2011-10-27| 731.32
#2011-10-28| 723.28
#2011-10-31| 685.32
#2011-11-01| 633.41
#2011-11-02| 650.03
#2011-11-03| 670.72
#2011-11-04| 660.92
#2011-11-07| 654.85
#2011-11-08| 661.58
#2011-11-09| 629.36
#2011-11-10| 623.17
#2011-11-11| 650.52
#2011-11-14| 631.88
#2011-11-15| 609.65
#2011-11-16| 613.87
#2011-11-17| 598.89
#2011-11-18| 595.55
#2011-11-21| 570.44
#2011-11-22| 563.68
#2011-11-23| 546.64
#2011-11-24| .
#2011-11-25| 549.42
#2011-11-28| 584.45
#2011-11-29| 592.55
#2011-11-30| 630.20
#2011-12-01| 622.43
#2011-12-02| 630.03
#2011-12-05| 643.58
#2011-12-06| 631.97
#2011-12-07| 626.10
#2011-12-08| 601.13
#2011-12-09| 618.72
#2011-12-12| 597.29
#2011-12-13| 590.95
#2011-12-14| 565.28
#2011-12-15| 573.01
#2011-12-16| 575.49
#2011-12-19| 574.78
#2011-12-20| 598.00
#2011-12-21| 592.48
#2011-12-22| 602.64
#2011-12-23| 606.77
#2011-12-26| .
#2011-12-27| 608.37
#2011-12-28| 593.27
#2011-12-29| 600.35
#2011-12-30| 616.26
#2012-01-02| .
#2012-01-03| 639.96
#2012-01-04| 624.76
#2012-01-05| 606.92
#2012-01-06| 596.42
#2012-01-09| 594.88
#2012-01-10| 618.86
#2012-01-11| 619.15
#2012-01-12| 626.22
#2012-01-13| 620.75
#2012-01-16| .
#2012-01-17| 637.09
#2012-01-18| 645.61
#2012-01-19| 668.40
#2012-01-20| 663.46
#2012-01-23| 675.84
#2012-01-24| 661.96
#2012-01-25| 661.28
#2012-01-26| 684.78
#2012-01-27| 673.26
#2012-01-30| 654.68
#2012-01-31| 660.31
#2012-02-01| 685.21
#2012-02-02| 688.55
#2012-02-03| 697.12
#2012-02-06| 688.30
#2012-02-07| 695.45
#2012-02-08| 697.11
#2012-02-09| 706.97
#2012-02-10| 687.84
#2012-02-13| 692.06
#2012-02-14| 683.47
#2012-02-15| 679.64
#2012-02-16| 677.23
#2012-02-17| 709.15
#2012-02-20| .
#2012-02-21| 720.12
#2012-02-22| 712.70
#2012-02-23| 711.12
#2012-02-24| 725.95
#2012-02-27| 716.71
#2012-02-28| 718.73
#2012-02-29| 717.40
#2012-03-01| 723.92
#2012-03-02| 719.49
#2012-03-05| 711.37
#2012-03-06| 673.54
#2012-03-07| 683.77
#2012-03-08| 707.71
#2012-03-09| 706.02
#2012-03-12| 705.14
#2012-03-13| 718.63
#2012-03-14| 718.08
#2012-03-15| 730.03
#2012-03-16| 735.99
#2012-03-19| 735.45
#2012-03-20| 718.98
#2012-03-21| 716.33
#2012-03-22| 703.75
#2012-03-23| 710.51
#2012-03-26| 715.73
#2012-03-27| 714.67
#2012-03-28| 696.56
#2012-03-29| 682.46
#2012-03-30| 698.42
#2012-04-02| 701.12
#2012-04-03| 687.85
#2012-04-04| 654.57
#2012-04-05| 653.09
#2012-04-06| .
#2012-04-09| 653.46
#2012-04-10| 632.41
#2012-04-11| 643.81
#2012-04-12| 653.77
#2012-04-13| 628.77
#2012-04-16| 627.20
#2012-04-17| 657.88
#2012-04-18| 639.86
#2012-04-19| 624.42
#2012-04-20| 628.35
#2012-04-23| 599.67
#2012-04-24| 619.41
#2012-04-25| 635.13
#2012-04-26| 631.23
#2012-04-27| 651.79
#2012-04-30| 640.61
#2012-05-01| 641.43
#2012-05-02| 640.82
#2012-05-03| 638.35
#2012-05-04| 621.56
#2012-05-07| 631.78
#2012-05-08| 613.71
#2012-05-09| 610.35
#2012-05-10| 620.36
#2012-05-11| 619.91
#2012-05-14| 592.46
#2012-05-15| 579.29
#2012-05-16| 574.11
#2012-05-17| 566.86
#2012-05-18| 568.32
#2012-05-21| 582.22
#2012-05-22| 601.58
#2012-05-23| 573.59
#2012-05-24| 577.28
#2012-05-25| 577.44
#2012-05-28| .
#2012-05-29| 588.59
#2012-05-30| 564.46
#2012-05-31| 553.10
#2012-06-01| 540.76
#2012-06-04| 548.21
#2012-06-05| 548.95
#2012-06-06| 572.79
#2012-06-07| 568.81
#2012-06-08| 560.10
#2012-06-11| 565.54
#2012-06-12| 565.35
#2012-06-13| 562.67
#2012-06-14| 563.52
#2012-06-15| 583.01
#2012-06-18| 577.65
#2012-06-19| 594.98
#2012-06-20| 604.51
#2012-06-21| 598.15
#2012-06-22| 591.96
#2012-06-25| 574.56
#2012-06-26| 572.95
#2012-06-27| 586.28
#2012-06-28| 586.36
#2012-06-29| 631.43
#2012-07-02| 635.54
#2012-07-03| 639.32
#2012-07-04| .
#2012-07-05| 616.26
#2012-07-06| 595.42
#2012-07-09| 596.11
#2012-07-10| 601.04
#2012-07-11| 596.55
#2012-07-12| 586.27
#2012-07-13| 592.69
#2012-07-16| 596.43
#2012-07-17| 588.21
#2012-07-18| 600.87
#2012-07-19| 607.64
#2012-07-20| 586.34
#2012-07-23| 560.99
#2012-07-24| 556.46
#2012-07-25| 559.21
#2012-07-26| 588.26
#2012-07-27| 593.58
#2012-07-30| 600.07
#2012-07-31| 589.44
#2012-08-01| 583.98
#2012-08-02| 560.27
#2012-08-03| 593.19
#2012-08-06| 609.96
#2012-08-07| 620.04
#2012-08-08| 613.77
#2012-08-09| 615.81
#2012-08-10| 612.54
#2012-08-13| 606.91
#2012-08-14| 603.18
#2012-08-15| 594.87
#2012-08-16| 609.75
#2012-08-17| 617.40
#2012-08-20| 617.05
#2012-08-21| 636.40
#2012-08-22| 624.26
#2012-08-23| 624.39
#2012-08-24| 621.67
#2012-08-27| 628.21
#2012-08-28| 622.59
#2012-08-29| 615.81
#2012-08-30| 605.45
#2012-08-31| 617.17
#2012-09-03| .
#2012-09-04| 609.51
#2012-09-05| 610.15
#2012-09-06| 634.62
#2012-09-07| 655.28
#2012-09-10| 658.92
#2012-09-11| 666.80
#2012-09-12| 676.78
#2012-09-13| 665.96
#2012-09-14| 704.71
#2012-09-17| 697.15
#2012-09-18| 683.23
#2012-09-19| 687.37
#2012-09-20| 682.90
#2012-09-21| 687.64
#2012-09-24| 671.26
#2012-09-25| 675.80
#2012-09-26| 649.96
#2012-09-27| 657.12
#2012-09-28| 643.16
#2012-10-01| 658.49
#2012-10-02| 657.97
#2012-10-03| 655.73
#2012-10-04| 658.03
#2012-10-05| 673.70
#2012-10-08| 657.25
#2012-10-09| 648.50
#2012-10-10| 640.10
#2012-10-11| 648.14
#2012-10-12| 643.09
#2012-10-15| 643.53
#2012-10-16| 659.60
#2012-10-17| 678.25
#2012-10-18| 682.51
#2012-10-19| 671.96
#2012-10-22| 668.08
#2012-10-23| 649.45
#2012-10-24| 654.33
#2012-10-25| 654.02
#2012-10-26| 656.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 659.89
#2012-11-01| 669.36
#2012-11-02| 667.13
#2012-11-05| 658.20
#2012-11-06| 665.46
#2012-11-07| 652.26
#2012-11-08| 647.18
#2012-11-09| 648.62
#2012-11-12| 643.65
#2012-11-13| 647.78
#2012-11-14| 637.95
#2012-11-15| 638.39
#2012-11-16| 625.71
#2012-11-19| 650.37
#2012-11-20| 652.58
#2012-11-21| 653.48
#2012-11-22| .
#2012-11-23| 669.49
#2012-11-26| 664.11
#2012-11-27| 663.60
#2012-11-28| 662.19
#2012-11-29| 682.16
#2012-11-30| 684.72
#2012-12-03| 687.86
#2012-12-04| 690.89
#2012-12-05| 693.08
#2012-12-06| 695.87
#2012-12-07| 694.49
#2012-12-10| 695.52
#2012-12-11| 708.48
#2012-12-12| 713.17
#2012-12-13| 716.18
#2012-12-14| 719.96
#2012-12-17| 729.08
#2012-12-18| 738.24
#2012-12-19| 753.55
#2012-12-20| 756.15
#2012-12-21| 750.68
#2012-12-24| 750.34
#2012-12-25| 750.34
#2012-12-26| 751.87
#2012-12-27| 757.96
#2012-12-28| 748.30
#2012-12-31| 748.93
#2013-01-01| 748.93
#2013-01-02| 775.33
#2013-01-03| 765.38
#2013-01-04| 764.23
#2013-01-07| 762.34
#2013-01-08| 752.02
#2013-01-09| 756.65
#2013-01-10| 764.18
#2013-01-11| 770.10
#2013-01-14| 768.40
#2013-01-15| 762.95
#2013-01-16| 762.00
#2013-01-17| 773.97
#2013-01-18| 763.78
#2013-01-21| 770.38
#2013-01-22| 764.79
#2013-01-23| 760.89
#2013-01-24| 772.52
#2013-01-25| 780.92
#2013-01-28| 776.00
#2013-01-29| 774.98
#2013-01-30| 772.03
#2013-01-31| 769.91
#2013-02-01| 779.83
#2013-02-04| 745.76
#2013-02-05| 751.70
#2013-02-06| 743.14
#2013-02-07| 737.91
#2013-02-08| 743.62
#2013-02-11| 741.49
#2013-02-12| 750.80
#2013-02-13| 761.63
#2013-02-14| 756.50
#2013-02-15| 752.61
#2013-02-18| 754.43
#2013-02-19| 763.41
#2013-02-20| 770.10
#2013-02-21| 743.76
#2013-02-22| 759.03
#2013-02-25| 767.94
#2013-02-26| 746.90
#2013-02-27| 766.01
#2013-02-28| 761.08
#2013-03-01| 754.37
#2013-03-04| 755.65
#2013-03-05| 770.34
#2013-03-06| 769.44
#2013-03-07| 782.41
#2013-03-08| 783.04
#2013-03-11| 784.72
#2013-03-12| 787.73
#2013-03-13| 781.39
#2013-03-14| 794.71
#2013-03-15| 792.95
#2013-03-18| 782.87
#2013-03-19| 770.45
#2013-03-20| 787.00
#2013-03-21| 774.19
#2013-03-22| 770.51
#2013-03-25| 755.53
#2013-03-26| 759.42
#2013-03-27| 744.39
#2013-03-28| 747.56
#2013-03-29| 747.56
#2013-04-01| 747.91
#2013-04-02| 757.30
#2013-04-03| 745.47
#2013-04-04| 735.44
#2013-04-05| 729.68
#2013-04-08| 730.62
#2013-04-09| 734.69
#2013-04-10| 756.36
#2013-04-11| 765.96
#2013-04-12| 755.20
#2013-04-15| 747.42
#2013-04-16| 744.19
#2013-04-17| 722.73
#2013-04-18| 719.75
#2013-04-19| 722.75
#2013-04-22| 722.91
#2013-04-23| 745.69
#2013-04-24| 756.31
#2013-04-25| 767.04
#2013-04-26| 765.10
#2013-04-29| 778.43
#2013-04-30| 779.73
#2013-05-01| 778.78
#2013-05-02| 770.34
#2013-05-03| 788.54
#2013-05-06| 782.72
#2013-05-07| 798.16
#2013-05-08| 812.75
#2013-05-09| 806.99
#2013-05-10| 803.37
#2013-05-13| 801.97
#2013-05-14| 808.10
#2013-05-15| 804.82
#2013-05-16| 808.84
#2013-05-17| 803.99
#2013-05-20| 809.59
#2013-05-21| 811.94
#2013-05-22| 803.89
#2013-05-23| 792.12
#2013-05-24| 792.40
#2013-05-27| 800.94
#2013-05-28| 813.16
#2013-05-29| 813.39
#2013-05-30| 830.57
#2013-05-31| 815.00
#2013-06-03| 817.93
#2013-06-04| 820.53
#2013-06-05| 804.62
#2013-06-06| 805.65
#2013-06-07| 817.75
#2013-06-10| 814.93
#2013-06-11| 805.86
#2013-06-12| 798.18
#2013-06-13| 796.92
#2013-06-14| 802.60
#2013-06-17| 809.78
#2013-06-18| 812.33
#2013-06-19| 806.30
#2013-06-20| 768.02
#2013-06-21| 753.18
#2013-06-24| 740.63
#2013-06-25| 755.17
#2013-06-26| 765.37
#2013-06-27| 772.06
#2013-06-28| 766.15
#2013-07-01| 774.01
#2013-07-02| 769.01
#2013-07-03| 751.46
#2013-07-04| 767.93
#2013-07-05| 748.09
#2013-07-08| 764.55
#2013-07-09| 764.56
#2013-07-10| 765.92
#2013-07-11| 785.00
#2013-07-12| 784.09
#2013-07-15| 788.22
#2013-07-16| 787.96
#2013-07-17| 785.00
#2013-07-18| 790.67
#2013-07-19| 798.42
#2013-07-22| 803.75
#2013-07-23| 810.02
#2013-07-24| 824.59
#2013-07-25| 825.90
#2013-07-26| 826.31
#2013-07-29| 823.54
#2013-07-30| 826.16
#2013-07-31| 830.71
#2013-08-01| 839.91
#2013-08-02| 844.18
#2013-08-05| 848.80
#2013-08-06| 844.27
#2013-08-07| 842.11
#2013-08-08| 858.56
#2013-08-09| 863.27
#2013-08-12| 860.71
#2013-08-13| 860.74
#2013-08-14| 869.38
#2013-08-15| 861.64
#2013-08-16| 872.26
#2013-08-19| 858.47
#2013-08-20| 844.96
#2013-08-21| 839.76
#2013-08-22| 850.38
#2013-08-23| 854.51
#2013-08-26| 847.95
#2013-08-27| 823.28
#2013-08-28| 820.48
#2013-08-29| 821.72
#2013-08-30| 812.05
#2013-09-02| 823.89
#2013-09-03| 820.72
#2013-09-04| 829.69
#2013-09-05| 834.61
#2013-09-06| 847.34
#2013-09-09| 854.82
#2013-09-10| 873.33
#2013-09-11| 878.33
#2013-09-12| 882.45
#2013-09-13| 879.90
#2013-09-16| 895.62
#2013-09-17| 894.55
#2013-09-18| 896.76
#2013-09-19| 919.46
#2013-09-20| 919.53
#2013-09-23| 908.47
#2013-09-24| 913.92
#2013-09-25| 915.68
#2013-09-26| 916.83
#2013-09-27| 915.40
#2013-09-30| 906.86
#2013-10-01| 925.22
#2013-10-02| 920.49
#2013-10-03| 916.77
#2013-10-04| 923.75
#2013-10-07| 920.47
#2013-10-08| 916.02
#2013-10-09| 898.78
#2013-10-10| 926.83
#2013-10-11| 930.49
#2013-10-14| 935.08
#2013-10-15| 942.18
#2013-10-16| 944.72
#2013-10-17| 946.92
#2013-10-18| 958.24
#2013-10-21| 961.30
#2013-10-22| 976.50
#2013-10-23| 968.19
#2013-10-24| 970.73
#2013-10-25| 975.94
#2013-10-28| 966.04
#2013-10-29| 968.76
#2013-10-30| 967.25
#2013-10-31| 958.45
#2013-11-01| 946.03
#2013-11-04| 962.08
#2013-11-05| 959.30
#2013-11-06| 970.56
#2013-11-07| 946.75
#2013-11-08| 939.84
#2013-11-11| 953.99
#2013-11-12| 957.62
#2013-11-13| 947.27
#2013-11-14| 966.03
#2013-11-15| 961.68
#2013-11-18| 962.23
#2013-11-19| 947.47
#2013-11-20| 945.30
#2013-11-21| 945.51
#2013-11-22| 948.08
#2013-11-25| 952.99
#2013-11-26| 954.40
#2013-11-27| 962.14
#2013-11-28| 969.15
#2013-11-29| 967.10
#2013-12-02| 958.42
#2013-12-03| 934.68
#2013-12-04| 923.77
#2013-12-05| 913.43
#2013-12-06| 923.34
#2013-12-09| 927.73
#2013-12-10| 929.19
#2013-12-11| 931.72
#2013-12-12| 926.62
#2013-12-13| 921.48
#2013-12-16| 944.33
#2013-12-17| 926.17
#2013-12-18| 933.86
#2013-12-19| 947.76
#2013-12-20| 954.47
#2013-12-23| 963.38
#2013-12-24| 962.19
#2013-12-25| 962.19
#2013-12-26| 963.98
#2013-12-27| 984.63
#2013-12-30| 985.31
#2013-12-31| 986.25
#2014-01-01| 986.25
#2014-01-02| 969.34
#2014-01-03| 974.77
#2014-01-06| 976.70
#2014-01-07| 983.12
#2014-01-08| 989.09
#2014-01-09| 986.27
#2014-01-10|1000.00
#2014-01-13|1012.54
#2014-01-14|1012.38
#2014-01-15|1021.95
#2014-01-16|1023.14
#2014-01-17|1020.64
#2014-01-20|1018.71
#2014-01-21|1009.48
#2014-01-22|1011.71
#2014-01-23|1014.75
#2014-01-24| 988.39
#2014-01-27| 984.65
#2014-01-28|1000.96
#2014-01-29| 993.54
#2014-01-30| 988.29
#2014-01-31| 973.94
#2014-02-03| 956.22
#2014-02-04| 966.36
#2014-02-05| 961.63
#2014-02-06| 994.89
#2014-02-07|1012.73
#2014-02-10|1007.64
#2014-02-11|1024.78
#2014-02-12|1025.98
#2014-02-13|1031.45
#2014-02-14|1037.55
#2014-02-17|1038.02
#2014-02-18|1040.63
#2014-02-19|1043.05
#2014-02-20|1036.93
#2014-02-21|1055.94
#2014-02-24|1070.65
#2014-02-25|1084.99
#2014-02-26|1071.93
#2014-02-27|1078.27
#2014-02-28|1088.84
#2014-03-03|1052.10
#2014-03-04|1076.66
#2014-03-05|1080.72
#2014-03-06|1104.81
#2014-03-07|1090.21
#2014-03-10|1097.43
#2014-03-11|1094.82
#2014-03-12|1092.63
#2014-03-13|1081.45
#2014-03-14|1061.43
#2014-03-17|1075.47
#2014-03-18|1083.37
#2014-03-19|1079.18
#2014-03-20|1071.34
#2014-03-21|1070.32
#2014-03-24|1052.23
#2014-03-25|1070.27
#2014-03-26|1082.22
#2014-03-27|1083.24
#2014-03-28|1092.93
#2014-03-31|1096.69
#2014-04-01|1116.34
#2014-04-02|1110.29
#2014-04-03|1111.33
#2014-04-04|1135.01
#2014-04-07|1127.85
#2014-04-08|1118.56
#2014-04-09|1129.12
#2014-04-10|1127.89
#2014-04-11|1117.54
#2014-04-14|1099.94
#2014-04-15|1093.71
#2014-04-16|1112.78
#2014-04-17|1118.99
#2014-04-18|1117.35
#2014-04-21|1116.45
#2014-04-22|1130.27
#2014-04-23|1123.79
#2014-04-24|1123.83
#2014-04-25|1122.22
#2014-04-28|1128.72
#2014-04-29|1147.07
#2014-04-30|1143.70
#2014-05-01|1144.98
#2014-05-02|1145.19
#2014-05-05|1149.25
#2014-05-06|1148.17
#2014-05-07|1129.70
#2014-05-08|1135.09
#2014-05-09|1123.05
#2014-05-12|1135.88
#2014-05-13|1130.30
#2014-05-14|1125.34
#2014-05-15|1095.00
#2014-05-16|1090.80
#2014-05-19|1099.73
#2014-05-20|1095.15
#2014-05-21|1094.99
#2014-05-22|1098.88
#2014-05-23|1102.82
#2014-05-26|1116.81
#2014-05-27|1115.16
#2014-05-28|1115.12
#2014-05-29|1115.64
#2014-05-30|1114.41
#2014-06-02|1116.66
#2014-06-03|1113.97
#2014-06-04|1119.43
#2014-06-05|1135.68
#2014-06-06|1159.72
#2014-06-09|1158.95
#2014-06-10|1156.03
#2014-06-11|1143.52
#2014-06-12|1150.69
#2014-06-13|1138.90
#2014-06-16|1132.27
#2014-06-17|1131.04
#2014-06-18|1133.46
#2014-06-19|1158.16
#2014-06-20|1138.56
#2014-06-23|1128.66
#2014-06-24|1121.38
#2014-06-25|1108.09
#2014-06-26|1106.60
#2014-06-27|1108.27
#2014-06-30|1107.22
#2014-07-01|1113.70
#2014-07-02|1113.02
#2014-07-03|1122.92
#2014-07-04|1114.62
#2014-07-07|1095.57
#2014-07-08|1071.54
#2014-07-09|1076.23
#2014-07-10|1058.39
#2014-07-11|1052.65
#2014-07-14|1063.77
#2014-07-15|1051.96
#2014-07-16|1065.80
#2014-07-17|1051.95
#2014-07-18|1050.78
#2014-07-21|1043.43
#2014-07-22|1058.01
#2014-07-23|1057.59
#2014-07-24|1064.06
#2014-07-25|1049.44
#2014-07-28|1047.80
#2014-07-29|1052.55
#2014-07-30|1036.10
#2014-07-31|1015.62
#2014-08-01| 986.32
#2014-08-04| 985.07
#2014-08-05| 975.92
#2014-08-06| 962.85
#2014-08-07| 944.69
#2014-08-08| 947.58
#2014-08-11| 968.82
#2014-08-12| 960.04
#2014-08-13| 967.51
#2014-08-14| 973.88
#2014-08-15| 965.73
#2014-08-18| 982.89
#2014-08-19| 983.30
#2014-08-20| 977.15
#2014-08-21| 993.71
#2014-08-22| 983.42
#2014-08-25| 998.24
#2014-08-26|1008.61
#2014-08-27|1008.38
#2014-08-28|1002.77
#2014-08-29| 999.10
#2014-09-01| 991.40
#2014-09-02| 989.09
#2014-09-03|1001.89
#2014-09-04| 997.99
#2014-09-05| 993.67
#2014-09-08| 989.75
#2014-09-09| 981.64
#2014-09-10| 976.81
#2014-09-11| 966.69
#2014-09-12| 961.73
#2014-09-15| 947.16
#2014-09-16| 940.54
#2014-09-17| 954.04
#2014-09-18| 956.99
#2014-09-19| 947.10
#2014-09-22| 945.08
#2014-09-23| 930.71
#2014-09-24| 931.04
#2014-09-25| 914.76
#2014-09-26| 915.81
#2014-09-29| 908.10
#2014-09-30| 913.80
#2014-10-01| 904.07
#2014-10-02| 886.44
#2014-10-03| 880.40
#2014-10-06| 888.88
#2014-10-07| 875.33
#2014-10-08| 864.52
#2014-10-09| 862.86
#2014-10-10| 835.80
#2014-10-13| 845.50
#2014-10-14| 858.27
#2014-10-15| 831.04
#2014-10-16| 833.74
#2014-10-17| 864.30
#2014-10-20| 862.57
#2014-10-21| 881.17
#2014-10-22| 883.13
#2014-10-23| 887.23
#2014-10-24| 883.93
#2014-10-27| 875.97
#2014-10-28| 892.39
#2014-10-29| 889.40
#2014-10-30| 884.28
#2014-10-31| 897.41
#2014-11-03| 893.60
#2014-11-04| 886.17
#2014-11-05| 897.86
#2014-11-06| 904.48
#2014-11-07| 896.33
#2014-11-10| 908.55
#2014-11-11| 907.56
#2014-11-12| 895.17
#2014-11-13| 883.03
#2014-11-14| 878.87
#2014-11-17| 881.86
#2014-11-18| 898.02
#2014-11-19| 905.32
#2014-11-20| 900.86
#2014-11-21| 917.62
#2014-11-24| 920.89
#2014-11-25| 931.00
#2014-11-26| 926.81
#2014-11-27| 928.72
#2014-11-28| 928.66
#2014-12-01| 928.81
#2014-12-02| 924.00
#2014-12-03| 925.19
#2014-12-04| 922.63
#2014-12-05| 942.71
#2014-12-08| 921.08
#2014-12-09| 902.34
#2014-12-10| 904.14
#2014-12-11| 898.95
#2014-12-12| 882.08
#2014-12-15| 858.17
#2014-12-16| 885.31
#2014-12-17| 881.64
#2014-12-18| 911.59
#2014-12-19| 909.11
#2014-12-22| 909.98
#2014-12-23| 921.28
#2014-12-24| 920.80
#2014-12-25| 920.80
#2014-12-26| 919.36
#2014-12-29| 919.12
#2014-12-30| 905.76
#2014-12-31| 908.06
#2015-01-01| 908.06
#2015-01-02| 899.33
#2015-01-05| 867.19
#2015-01-06| 854.66
#2015-01-07| 855.36
#2015-01-08| 882.65
#2015-01-09| 879.05
#2015-01-12| 886.71
#2015-01-13| 899.35
#2015-01-14| 885.45
#2015-01-15| 884.04
#2015-01-16| 876.33
#2015-01-19| 897.86
#2015-01-20| 897.86
#2015-01-21| 909.97
#2015-01-22| 913.67
#2015-01-23| 914.39
#2015-01-26| 921.34
#2015-01-27| 913.16
#2015-01-28| 907.92
#2015-01-29| 904.07
#2015-01-30| 895.27
#2015-02-02| 913.21
#2015-02-03| 937.73
#2015-02-04| 941.20
#2015-02-05| 944.79
#2015-02-06| 935.21
#2015-02-09| 937.51
#2015-02-10| 951.32
#2015-02-11| 944.24
#2015-02-12| 968.33
#2015-02-13| 976.97
#2015-02-16| 986.49
#2015-02-17| 982.87
#2015-02-18| 990.86
#2015-02-19| 996.15
#2015-02-20| 994.51
#2015-02-23| 999.17
#2015-02-24|1002.02
#2015-02-25|1002.95
#2015-02-26| 992.19
#2015-02-27| 989.57
#2015-03-02| 979.62
#2015-03-03| 964.91
#2015-03-04| 959.76
#2015-03-05| 970.98
#2015-03-06| 962.00
#2015-03-09| 949.44
#2015-03-10| 930.96
#2015-03-11| 935.95
#2015-03-12| 941.05
#2015-03-13| 936.33
#2015-03-16| 938.13
#2015-03-17| 928.53
#2015-03-18| 943.88
#2015-03-19| 938.53
#2015-03-20| 975.13
#2015-03-23| 979.57
#2015-03-24| 982.16
#2015-03-25| 976.75
#2015-03-26| 963.84
#2015-03-27| 962.44
#2015-03-30| 958.35
#2015-03-31| 945.34
#2015-04-01| 951.73
#2015-04-02| 966.69
#2015-04-03| 976.06
#2015-04-06| 980.10
#2015-04-07| 976.25
#2015-04-08| 968.53
#2015-04-09| 975.67
#2015-04-10| 964.88
#2015-04-13| 968.83
#2015-04-14| 975.14
#2015-04-15| 976.76
#2015-04-16| 981.42
#2015-04-17| 969.74
#2015-04-20| 977.01
#2015-04-21| 985.79
#2015-04-22| 978.60
#2015-04-23| 977.46
#2015-04-24| 994.62
#2015-04-27|1007.68
#2015-04-28|1005.53
#2015-04-29| 994.62
#2015-04-30|1005.70
#2015-05-01|1005.83
#2015-05-04|1004.93
#2015-05-05| 997.77
#2015-05-06|1007.84
#2015-05-07| 995.25
#2015-05-08|1017.93
#2015-05-11|1010.35
#2015-05-12|1009.65
#2015-05-13|1017.00
#2015-05-14|1028.78
#2015-05-15|1030.63
#2015-05-18|1025.58
#2015-05-19|1025.19
#2015-05-20|1026.55
#2015-05-21|1034.85
#2015-05-22|1021.37
#2015-05-25|1008.81
#2015-05-26| 994.04
#2015-05-27|1013.59
#2015-05-28|1011.07
#2015-05-29| 994.27
#2015-06-01| 989.90
#2015-06-02|1001.32
#2015-06-03|1016.62
#2015-06-04|1005.82
#2015-06-05| 986.31
#2015-06-08| 986.90
#2015-06-09| 984.45
#2015-06-10|1009.82
#2015-06-11|1009.00
#2015-06-12| 997.91
#2015-06-15| 979.34
#2015-06-16| 985.62
#2015-06-17| 979.61
#2015-06-18| 998.80
#2015-06-19|1001.95
#2015-06-22|1047.60
#2015-06-23|1041.31
#2015-06-24|1027.70
#2015-06-25|1030.49
#2015-06-26|1025.73
#2015-06-29| 993.70
#2015-06-30| 979.30
#2015-07-01| 996.10
#2015-07-02| 991.53
#2015-07-03| 988.29
#2015-07-06| 967.18
#2015-07-07| 933.30
#2015-07-08| 946.46
#2015-07-09| 966.35
#2015-07-10|1006.26
#2015-07-13|1009.88
#2015-07-14|1012.15
#2015-07-15|1012.82
#2015-07-16|1022.94
#2015-07-17|1018.16
#2015-07-20|1022.61
#2015-07-21|1023.63
#2015-07-22|1023.87
#2015-07-23|1027.77
#2015-07-24|1017.70
#2015-07-27|1008.35
#2015-07-28|1015.99
#2015-07-29|1018.85
#2015-07-30|1014.22
#2015-07-31|1045.36
#2015-08-03|1049.56
#2015-08-04|1045.66
#2015-08-05|1047.83
#2015-08-06|1050.41
#2015-08-07|1047.26
#2015-08-10|1065.40
#2015-08-11|1061.70
#2015-08-12|1041.51
#2015-08-13|1053.39
#2015-08-14|1048.80
#2015-08-17|1050.20
#2015-08-18|1047.25
#2015-08-19|1034.63
#2015-08-20|1030.09
#2015-08-21|1010.49
#2015-08-24| 978.04
#2015-08-25|1001.68
#2015-08-26|1003.02
#2015-08-27|1024.25
#2015-08-28|1029.94
#2015-08-31|1033.06
#2015-09-01|1011.91
#2015-09-02|1005.97
#2015-09-03|1010.70
#2015-09-04| 997.64
#2015-09-07|1008.16
#2015-09-08|1024.38
#2015-09-09|1040.22
#2015-09-10|1042.40
#2015-09-11|1036.17
#2015-09-14|1025.38
#2015-09-15|1035.65
#2015-09-16|1047.40
#2015-09-17|1053.87
#2015-09-18|1038.78
#2015-09-21|1032.58
#2015-09-22| 995.54
#2015-09-23| 994.33
#2015-09-24| 978.37
#2015-09-25| 995.82
#2015-09-28| 982.80
#2015-09-29| 973.63
#2015-09-30| 980.69
#2015-10-01| 982.74
#2015-10-02| 992.21
#2015-10-05|1024.60
#2015-10-06|1033.14
#2015-10-07|1030.92
#2015-10-08|1032.94
#2015-10-09|1032.58
#2015-10-12|1022.47
#2015-10-13|1025.56
#2015-10-14|1027.04
#2015-10-15|1034.88
#2015-10-16|1035.63
#2015-10-19|1025.29
#2015-10-20|1021.95
#2015-10-21|1034.42
#2015-10-22|1025.80
#2015-10-23|1038.85
#2015-10-26|1040.55
#2015-10-27|1028.83
#2015-10-28|1042.13
#2015-10-29|1025.62
#2015-10-30|1039.62
#2015-11-02|1045.95
#2015-11-03|1037.57
#2015-11-04|1018.19
#2015-11-05|1027.43
#2015-11-06|1035.69
#2015-11-09|1022.74
#2015-11-10|1011.34
#2015-11-11|1022.47
#2015-11-12|1009.18
#2015-11-13|1001.89
#2015-11-16|1005.54
#2015-11-17|1025.88
#2015-11-18|1028.36
#2015-11-19|1044.10
#2015-11-20|1031.52
#2015-11-23|1025.14
#2015-11-24|1015.40
#2015-11-25|1021.19
#2015-11-26|1035.53
#2015-11-27|1033.58
#2015-11-30|1031.81
#2015-12-01|1027.45
#2015-12-02|1024.66
#2015-12-03|1017.73
#2015-12-04|1019.31
#2015-12-07|1029.06
#2015-12-08|1018.55
#2015-12-09|1023.69
#2015-12-10|1014.03
#2015-12-11|1003.71
#2015-12-14| 993.72
#2015-12-15|1000.85
#2015-12-16|1004.06
#2015-12-17|1009.64
#2015-12-18|1000.96
#2015-12-21| 996.21
#2015-12-22|1006.76
#2015-12-23|1020.23
#2015-12-24|1029.75
#2015-12-25|1029.75
#2015-12-28|1019.89
#2015-12-29|1029.24
#2015-12-30|1029.92
#2015-12-31|1020.59
#2016-01-01|1020.59
#2016-01-04| 995.93
#2016-01-05| 991.28
#2016-01-06| 982.81
#2016-01-07| 968.28
#2016-01-08| 965.15
#2016-01-11| 965.54
#2016-01-12| 975.35
#2016-01-13| 976.25
#2016-01-14| 953.86
#2016-01-15| 947.46
#2016-01-18| 939.24
#2016-01-19| 963.84
#2016-01-20| 934.15
#2016-01-21| 943.15
#2016-01-22| 974.59
#2016-01-25| 974.57
#2016-01-26| 979.46
#2016-01-27| 994.92
#2016-01-28| 991.71
#2016-01-29| 996.79
#2016-02-01|1008.55
#2016-02-02| 990.78
#2016-02-03| 982.03
#2016-02-04| 988.54
#2016-02-05| 983.87
#2016-02-08| 940.80
#2016-02-09| 943.81
#2016-02-10| 951.40
#2016-02-11| 932.48
#2016-02-12| 940.09
#2016-02-15| 964.15
#2016-02-16| 967.35
#2016-02-17| 998.13
#2016-02-18| 999.03
#2016-02-19| 987.55
#2016-02-22| 991.40
#2016-02-23| 983.34
#2016-02-24| 970.22
#2016-02-25| 994.89
#2016-02-26| 985.06
#2016-02-29| 990.34
#2016-03-01| 999.49
#2016-03-02| 990.55
#2016-03-03|1006.98
#2016-03-04|1025.20
#2016-03-07|1018.34
#2016-03-08|1019.71
#2016-03-09|1015.86
#2016-03-10|1015.72
#2016-03-11|1047.34
#2016-03-14|1041.76
#2016-03-15|1042.88
#2016-03-16|1038.67
#2016-03-17|1067.16
#2016-03-18|1066.51
#2016-03-21|1060.16
#2016-03-22|1062.96
#2016-03-23|1059.23
#2016-03-24|1049.34
#2016-03-25|1049.34
#2016-03-28|1054.18
#2016-03-29|1060.41
#2016-03-30|1093.95
#2016-03-31|1085.99
#2016-04-01|1076.14
#2016-04-04|1072.74
#2016-04-05|1050.82
#2016-04-06|1056.97
#2016-04-07|1054.16
#2016-04-08|1073.37
#2016-04-11|1076.11
#2016-04-12|1072.52
#2016-04-13|1081.16
#2016-04-14|1088.48
#2016-04-15|1089.39
#2016-04-18|1096.67
#2016-04-19|1102.76
#2016-04-20|1097.39
#2016-04-21|1084.73
#2016-04-22|1081.55
#2016-04-25|1089.87
#2016-04-26|1102.44
#2016-04-27|1113.36
#2016-04-28|1112.62
#2016-04-29|1108.02
#2016-05-02|1115.46
#2016-05-03|1105.55
#2016-05-04|1090.79
#2016-05-05|1082.46
#2016-05-06|1080.67
#2016-05-09|1084.86
#2016-05-10|1089.91
#2016-05-11|1092.67
#2016-05-12|1088.69
#2016-05-13|1082.95
#2016-05-16|1089.08
#2016-05-17|1085.28
#2016-05-18|1085.22
#2016-05-19|1075.74
#2016-05-20|1088.67
#2016-05-23|1086.45
#2016-05-24|1103.65
#2016-05-25|1105.75
#2016-05-26|1112.56
#2016-05-27|1111.50
#2016-05-30|1112.48
#2016-05-31|1108.74
#2016-06-01|1104.88
#2016-06-02|1103.11
#2016-06-03|1111.69
#2016-06-06|1116.32
#2016-06-07|1128.93
#2016-06-08|1125.90
#2016-06-09|1109.05
#2016-06-10|1079.34
#2016-06-13|1058.56
#2016-06-14|1032.10
#2016-06-15|1042.80
#2016-06-16|1023.12
#2016-06-17|1044.41
#2016-06-20|1094.96
#2016-06-21|1089.02
#2016-06-22|1091.36
#2016-06-23|1114.40
#2016-06-24|1004.76
#2016-06-27| 936.11
#2016-06-28| 972.63
#2016-06-29|1010.26
#2016-06-30|1017.71
#2016-07-01|1031.73
#2016-07-04|1018.21
#2016-07-05| 995.74
#2016-07-06| 980.35
#2016-07-07| 990.88
#2016-07-08|1006.92
#2016-07-11|1035.04
#2016-07-12|1046.15
#2016-07-13|1055.40
#2016-07-14|1061.15
#2016-07-15|1053.75
#2016-07-18|1053.75
#2016-07-19|1047.65
#2016-07-20|1050.84
#2016-07-21|1045.13
#2016-07-22|1048.81
#2016-07-25|1055.52
#2016-07-26|1060.05
#2016-07-27|1071.27
#2016-07-28|1074.56
#2016-07-29|1094.65
#2016-08-01|1083.15
#2016-08-02|1075.58
#2016-08-03|1068.57
#2016-08-04|1069.26
#2016-08-05|1069.40
#2016-08-08|1079.16
#2016-08-09|1095.87
#2016-08-10|1100.40
#2016-08-11|1121.14
#2016-08-12|1123.94
#2016-08-15|1127.66
#2016-08-16|1129.42
#2016-08-17|1122.74
#2016-08-18|1135.54
#2016-08-19|1125.51
#2016-08-22|1130.12
#2016-08-23|1138.90
#2016-08-24|1133.75
#2016-08-25|1135.69
#2016-08-26|1143.02
#2016-08-29|1133.01
#2016-08-30|1138.82
#2016-08-31|1134.69
#2016-09-01|1142.52
#2016-09-02|1152.48
#2016-09-05|1151.73
#2016-09-06|1159.22
#2016-09-07|1164.84
#2016-09-08|1160.68
#2016-09-09|1129.57
#2016-09-12|1122.32
#2016-09-13|1114.56
#2016-09-14|1118.55
#2016-09-15|1125.60
#2016-09-16|1111.02
#2016-09-19|1124.76
#2016-09-20|1119.72
#2016-09-21|1119.72
#2016-09-22|1157.41
#2016-09-23|1153.13
#2016-09-26|1139.39
#2016-09-27|1130.99
#2016-09-28|1142.22
#2016-09-29|1144.78
#2016-09-30|1150.19
#2016-10-03|1146.65
#2016-10-04|1151.56
#2016-10-05|1145.86
#2016-10-06|1139.10
#2016-10-07|1123.66
#2016-10-10|1132.33
#2016-10-11|1108.21
#2016-10-12|1102.70
#2016-10-13|1099.67
#2016-10-14|1117.05
#2016-10-17|1113.21
#2016-10-18|1126.41
#2016-10-19|1122.86
#2016-10-20|1116.63
#2016-10-21|1116.18
#2016-10-24|1123.95
#2016-10-25|1114.98
#2016-10-26|1111.59
#2016-10-27|1099.35
#2016-10-28|1112.23
#2016-10-31|1115.45
#2016-11-01|1105.45
#2016-11-02|1105.62
#2016-11-03|1093.91
#2016-11-04|1087.29
#2016-11-07|1096.35
#2016-11-08|1107.25
#2016-11-09|1134.12
#2016-11-10|1113.39
#2016-11-11|1091.70
#2016-11-14|1079.97
#2016-11-15|1085.23
#2016-11-16|1070.00
#2016-11-17|1080.51
#2016-11-18|1067.67
#2016-11-21|1071.78
#2016-11-22|1060.68
#2016-11-23|1050.10
#2016-11-24|1065.01
#2016-11-25|1069.43
#2016-11-28|1055.57
#2016-11-29|1069.67
#2016-11-30|1074.40
#2016-12-01|1066.48
#2016-12-02|1062.83
#2016-12-05|1076.20
#2016-12-06|1094.11
#2016-12-07|1111.80
#2016-12-08|1105.60
#2016-12-09|1099.45
#2016-12-12|1104.96
#2016-12-13|1118.73
#2016-12-14|1116.70
#2016-12-15|1102.72
#2016-12-16|1102.06
#2016-12-19|1107.91
#2016-12-20|1100.89
#2016-12-21|1108.31
#2016-12-22|1107.10
#2016-12-23|1111.81
#2016-12-26|1111.81
#2016-12-27|1111.83
#2016-12-28|1104.28
#2016-12-29|1117.51
#2016-12-30|1129.06
#2017-01-02|1134.71
#2017-01-03|1121.83
#2017-01-04|1123.04
#2017-01-05|1139.15
#2017-01-06|1140.88
#2017-01-09|1138.13
#2017-01-10|1143.50
#2017-01-11|1133.57
#2017-01-12|1151.29
#2017-01-13|1161.79
#2017-01-16|1148.68
#2017-01-17|1152.59
#2017-01-18|1152.92
#2017-01-19|1142.36
#2017-01-20|1161.74
#2017-01-23|1173.02
#2017-01-24|1180.85
#2017-01-25|1195.02
#2017-01-26|1173.67
#2017-01-27|1173.98
#2017-01-30|1155.00
#2017-01-31|1158.86
#2017-02-01|1166.44
#2017-02-02|1178.52
#2017-02-03|1180.01
#2017-02-06|1161.90
#2017-02-07|1146.45
#2017-02-08|1166.42
#2017-02-09|1170.20
#2017-02-10|1171.43
#2017-02-13|1182.36
#2017-02-14|1168.00
#2017-02-15|1173.99
#2017-02-16|1177.41
#2017-02-17|1163.38
#2017-02-20|1165.28
#2017-02-21|1165.14
#2017-02-22|1161.99
#2017-02-23|1157.66
#2017-02-24|1141.60
#2017-02-27|1158.26
#2017-02-28|1167.01
#2017-03-01|1189.31
#2017-03-02|1183.47
#2017-03-03|1193.00
#2017-03-06|1191.13
#2017-03-07|1189.84
#2017-03-08|1188.60
#2017-03-09|1197.02
#2017-03-10|1202.41
#2017-03-13|1201.35
#2017-03-14|1191.91
#2017-03-15|1195.97
#2017-03-16|1215.98
#2017-03-17|1225.36
#2017-03-20|1227.15
#2017-03-21|1228.80
#2017-03-22|1223.50
#2017-03-23|1241.19
#2017-03-24|1243.53
#2017-03-27|1241.05
#2017-03-28|1244.76
#2017-03-29|1231.25
#2017-03-30|1242.69
#2017-03-31|1243.48
#2017-04-03|1233.97
#2017-04-04|1231.79
#2017-04-05|1232.79
#2017-04-06|1237.59
#2017-04-07|1236.90
#2017-04-10|1226.60
#2017-04-11|1234.13
#2017-04-12|1221.31
#2017-04-13|1217.75
#2017-04-14|1217.75
#2017-04-17|1222.16
#2017-04-18|1206.07
#2017-04-19|1210.28
#2017-04-20|1232.59
#2017-04-21|1221.95
#2017-04-24|1304.78
#2017-04-25|1316.44
#2017-04-26|1310.27
#2017-04-27|1309.88
#2017-04-28|1312.78
#2017-05-01|1316.15
#2017-05-02|1332.37
#2017-05-03|1324.55
#2017-05-04|1352.85
#2017-05-05|1365.51
#2017-05-08|1345.30
#2017-05-09|1347.09
#2017-05-10|1337.56
#2017-05-11|1328.03
#2017-05-12|1336.01
#2017-05-15|1345.67
#2017-05-16|1350.77
#2017-05-17|1329.61
#2017-05-18|1327.67
#2017-05-19|1345.73
#2017-05-22|1346.62
#2017-05-23|1351.57
#2017-05-24|1342.99
#2017-05-25|1346.20
#2017-05-26|1342.35
#2017-05-29|1342.44
#2017-05-30|1341.04
#2017-05-31|1354.00
#2017-06-01|1360.44
#2017-06-02|1366.55
#2017-06-05|1361.52
#2017-06-06|1346.02
#2017-06-07|1344.15
#2017-06-08|1345.80
#2017-06-09|1356.08
#2017-06-12|1354.34
#2017-06-13|1358.62
#2017-06-14|1373.25
#2017-06-15|1347.63
#2017-06-16|1367.94
#2017-06-19|1373.10
#2017-06-20|1363.61
#2017-06-21|1364.36
#2017-06-22|1356.77
#2017-06-23|1360.11
#2017-06-26|1362.78
#2017-06-27|1350.11
#2017-06-28|1358.68
#2017-06-29|1336.87
#2017-06-30|1331.33
#2017-07-03|1340.87
#2017-07-04|1335.36
#2017-07-05|1343.01
#2017-07-06|1326.57
#2017-07-07|1328.20
#2017-07-10|1334.55
#2017-07-11|1331.23
#2017-07-12|1361.17
#2017-07-13|1365.01
#2017-07-14|1364.69
#2017-07-17|1366.19
#2017-07-18|1368.13
#2017-07-19|1374.59
#2017-07-20|1379.74
#2017-07-21|1352.80
#2017-07-24|1352.43
#2017-07-25|1359.26
#2017-07-26|1363.03
#2017-07-27|1362.63
#2017-07-28|1354.36
#2017-07-31|1357.45
#2017-08-01|1365.58
#2017-08-02|1355.48
#2017-08-03|1367.80
#2017-08-04|1371.57
#2017-08-07|1378.04
#2017-08-08|1369.45
#2017-08-09|1356.66
#2017-08-10|1347.71
#2017-08-11|1336.91
#2017-08-14|1359.37
#2017-08-15|1357.03
#2017-08-16|1368.89
#2017-08-17|1361.84
#2017-08-18|1353.66
#2017-08-21|1354.61
#2017-08-22|1363.17
#2017-08-23|1358.08
#2017-08-24|1361.40
#2017-08-25|1368.06
#2017-08-28|1364.32
#2017-08-29|1356.43
#2017-08-30|1361.55
#2017-08-31|1378.15
#2017-09-01|1393.50
#2017-09-04|1395.77
#2017-09-05|1396.13
#2017-09-06|1397.95
#2017-09-07|1412.51
#2017-09-08|1410.78
#2017-09-11|1423.73
#2017-09-12|1417.92
#2017-09-13|1419.64
#2017-09-14|1419.02
#2017-09-15|1429.23
#2017-09-18|1433.49
#2017-09-19|1435.09
#2017-09-20|1432.62
#2017-09-21|1435.66
#2017-09-22|1438.54
#2017-09-25|1419.06
#2017-09-26|1404.97
#2017-09-27|1415.69
#2017-09-28|1435.77
#2017-09-29|1445.82
#2017-10-02|1434.79
#2017-10-03|1436.53
#2017-10-04|1429.12
#2017-10-05|1423.02
#2017-10-06|1411.68
#2017-10-09|1413.38
#2017-10-10|1424.16
#2017-10-11|1429.82
#2017-10-12|1433.46
#2017-10-13|1436.46
#2017-10-16|1427.83
#2017-10-17|1422.52
#2017-10-18|1430.85
#2017-10-19|1441.11
#2017-10-20|1441.97
#2017-10-23|1434.56
#2017-10-24|1438.20
#2017-10-25|1437.11
#2017-10-26|1455.65
#2017-10-27|1438.66
#2017-10-30|1452.37
#2017-10-31|1459.23
#2017-11-01|1452.07
#2017-11-02|1458.36
#2017-11-03|1452.64
#2017-11-06|1444.79
#2017-11-07|1434.00
#2017-11-08|1450.95
#2017-11-09|1443.20
#2017-11-10|1440.16
#2017-11-13|1424.03
#2017-11-14|1431.12
#2017-11-15|1433.24
#2017-11-16|1459.39
#2017-11-17|1454.56
#2017-11-20|1466.11
#2017-11-21|1454.48
#2017-11-22|1463.69
#2017-11-23|1475.91
#2017-11-24|1482.59
#2017-11-27|1469.55
#2017-11-28|1471.18
#2017-11-29|1472.83
#2017-11-30|1467.46
#2017-12-01|1441.68
#2017-12-04|1465.33
#2017-12-05|1466.72
#2017-12-06|1465.82
#2017-12-07|1469.43
#2017-12-08|1466.79
#2017-12-11|1463.72
#2017-12-12|1453.46
#2017-12-13|1450.37
#2017-12-14|1445.35
#2017-12-15|1448.52
#2017-12-18|1468.39
#2017-12-19|1467.03
#2017-12-20|1465.43
#2017-12-21|1471.98
#2017-12-22|1464.59
#2017-12-25|1464.59
#2017-12-26|1468.43
#2017-12-27|1471.81
#2017-12-28|1477.61
#2017-12-29|1479.11
#2018-01-01|1479.11
#2018-01-02|1481.78
#2018-01-03|1483.65
#2018-01-04|1524.74
#2018-01-05|1535.33
#2018-01-08|1533.20
#2018-01-09|1533.66
#2018-01-10|1530.51
#2018-01-11|1516.10
#2018-01-12|1527.49
#2018-01-15|1537.09
#2018-01-16|1550.19
#2018-01-17|1549.85
#2018-01-18|1546.99
#2018-01-19|1552.06
#2018-01-22|1562.03
#2018-01-23|1571.90
#2018-01-24|1564.48
#2018-01-25|1574.95
#2018-01-26|1579.89
#2018-01-29|1560.56
#2018-01-30|1549.55
#2018-01-31|1553.73
#2018-02-01|1541.86
#2018-02-02|1512.87
#2018-02-05|1482.16
#2018-02-06|1448.42
#2018-02-07|1460.11
#2018-02-08|1407.58
#2018-02-09|1383.23
#2018-02-12|1410.27
#2018-02-13|1415.38
#2018-02-14|1432.64
#2018-02-15|1458.23
#2018-02-16|1465.42
#2018-02-19|1447.06
#2018-02-20|1463.37
#2018-02-21|1460.13
#2018-02-22|1453.54
#2018-02-23|1456.37
#2018-02-26|1455.53
#2018-02-27|1450.87
#2018-02-28|1429.39
#2018-03-01|1412.59
#2018-03-02|1403.59
#2018-03-05|1416.50
#2018-03-06|1419.64
#2018-03-07|1429.09
#2018-03-08|1439.93
#2018-03-09|1445.45
#2018-03-12|1448.00
#2018-03-13|1449.40
#2018-03-14|1456.12
#2018-03-15|1461.18
#2018-03-16|1457.06
#2018-03-19|1445.82
#2018-03-20|1440.94
#2018-03-21|1431.03
#2018-03-22|1412.35
#2018-03-23|1403.03
#2018-03-26|1399.20
#2018-03-27|1416.12
#2018-03-28|1418.22
#2018-03-29|1415.18
#2018-03-30|1415.18
#2018-04-02|1416.45
#2018-04-03|1403.10
#2018-04-04|1394.94
#2018-04-05|1424.66
#2018-04-06|1421.32
#2018-04-09|1434.21
#2018-04-10|1443.34
#2018-04-11|1434.35
#2018-04-12|1431.42
#2018-04-13|1445.60
#2018-04-16|1450.36
#2018-04-17|1453.15
#2018-04-18|1470.10
#2018-04-19|1474.75
#2018-04-20|1480.35
#2018-04-23|1478.41
#2018-04-24|1473.49
#2018-04-25|1464.02
#2018-04-26|1463.17
#2018-04-27|1463.28
#2018-04-30|1465.57
#2018-05-01|1452.73
#2018-05-02|1469.02
#2018-05-03|1465.96
#2018-05-04|1477.79
#2018-05-07|1480.56
#2018-05-08|1475.77
#2018-05-09|1483.76
#2018-05-10|1485.82
#2018-05-11|1496.37
#2018-05-14|1492.31
#2018-05-15|1476.45
#2018-05-16|1471.54
#2018-05-17|1483.03
#2018-05-18|1487.53
#2018-05-21|1486.89
#2018-05-22|1497.04
#2018-05-23|1467.41
#2018-05-24|1464.27
#2018-05-25|1447.50
#2018-05-28|1435.30
#2018-05-29|1406.71
#2018-05-30|1417.93
#2018-05-31|1429.75
#2018-06-01|1446.53
#2018-06-04|1458.15
#2018-06-05|1454.13
#2018-06-06|1477.24
#2018-06-07|1479.84
#2018-06-08|1459.16
#2018-06-11|1471.71
#2018-06-12|1463.52
#2018-06-13|1454.07
#2018-06-14|1460.32
#2018-06-15|1442.17
#2018-06-18|1427.53
#2018-06-19|1414.64
#2018-06-20|1415.49
#2018-06-21|1397.60
#2018-06-22|1411.02
#2018-06-25|1392.78
#2018-06-26|1395.67
#2018-06-27|1395.48
#2018-06-28|1373.08
#2018-06-29|1393.59
#2018-07-02|1369.92
#2018-07-03|1389.79
#2018-07-04|1393.34
#2018-07-05|1411.37
#2018-07-06|1421.02
#2018-07-09|1428.83
#2018-07-10|1428.38
#2018-07-11|1410.92
#2018-07-12|1412.21
#2018-07-13|1408.54
#2018-07-16|1417.08
#2018-07-17|1410.68
#2018-07-18|1406.63
#2018-07-19|1395.04
#2018-07-20|1399.58
#2018-07-23|1393.24
#2018-07-24|1406.35
#2018-07-25|1393.16
#2018-07-26|1401.35
#2018-07-27|1419.86
#2018-07-30|1417.71
#2018-07-31|1413.55
#2018-08-01|1388.07
#2018-08-02|1366.00
#2018-08-03|1376.62
#2018-08-06|1373.55
#2018-08-07|1387.31
#2018-08-08|1387.25
#2018-08-09|1375.81
#2018-08-10|1344.03
#2018-08-13|1339.51
#2018-08-14|1335.32
#2018-08-15|1305.22
#2018-08-16|1315.88
#2018-08-17|1319.08
#2018-08-20|1327.08
#2018-08-21|1353.80
#2018-08-22|1370.54
#2018-08-23|1364.07
#2018-08-24|1380.27
#2018-08-27|1391.21
#2018-08-28|1386.05
#2018-08-29|1391.45
#2018-08-30|1391.06
#2018-08-31|1374.36
#2018-09-03|1363.62
#2018-09-04|1342.11
#2018-09-05|1338.39
#2018-09-06|1344.22
#2018-09-07|1329.25
#2018-09-10|1343.54
#2018-09-11|1340.92
#2018-09-12|1343.53
#2018-09-13|1347.04
#2018-09-14|1351.40
#2018-09-17|1358.76
#2018-09-18|1371.60
#2018-09-19|1367.37
#2018-09-20|1396.93
#2018-09-21|1406.14
#2018-09-24|1392.57
#2018-09-25|1390.70
#2018-09-26|1389.76
#2018-09-27|1382.82
#2018-09-28|1364.63
#2018-10-01|1364.67
#2018-10-02|1352.44
#2018-10-03|1359.68
#2018-10-04|1345.31
#2018-10-05|1332.47
#2018-10-08|1317.03
#2018-10-09|1311.00
#2018-10-10|1295.58
#2018-10-11|1271.17
#2018-10-12|1266.09
#2018-10-15|1272.11
#2018-10-16|1297.39
#2018-10-17|1282.94
#2018-10-18|1254.29
#2018-10-19|1231.86
#2018-10-22|1217.03
#2018-10-23|1191.49
#2018-10-24|1192.88
#2018-10-25|1210.90
#2018-10-26|1206.44
#2018-10-29|1223.08
#2018-10-30|1231.29
#2018-10-31|1240.46
#2018-11-01|1247.82
#2018-11-02|1247.07
#2018-11-05|1247.19
#2018-11-06|1239.74
#2018-11-07|1274.28
#2018-11-08|1259.35
#2018-11-09|1252.90
#2018-11-12|1229.10
#2018-11-13|1241.06
#2018-11-14|1241.33
#2018-11-15|1223.56
#2018-11-16|1224.64
#2018-11-19|1223.54
#2018-11-20|1208.25
#2018-11-21|1218.91
#2018-11-22|1213.28
#2018-11-23|1218.70
#2018-11-26|1240.50
#2018-11-27|1231.41
#2018-11-28|1223.56
#2018-11-29|1239.64
#2018-11-30|1222.79
#2018-12-03|1222.35
#2018-12-04|1215.57
#2018-12-05|1188.68
#2018-12-06|1140.19
#2018-12-07|1159.70
#2018-12-10|1132.02
#2018-12-11|1156.30
#2018-12-12|1173.02
#2018-12-13|1166.07
#2018-12-14|1151.49
#2018-12-17|1140.38
#2018-12-18|1131.55
#2018-12-19|1144.16
#2018-12-20|1127.41
#2018-12-21|1132.77
#2018-12-24|1128.45
#2018-12-25|1128.45
#2018-12-26|1127.86
#2018-12-27|1115.61
#2018-12-28|1145.14
#2018-12-31|1151.67
#2019-01-01|1151.67
#2019-01-02|1136.13
#2019-01-03|1135.15
#2019-01-04|1166.32
#2019-01-07|1167.97
#2019-01-08|1178.09
#2019-01-09|1190.60
#2019-01-10|1193.61
#2019-01-11|1183.24
#2019-01-14|1179.96
#2019-01-15|1181.58
#2019-01-16|1187.54
#2019-01-17|1191.02
#2019-01-18|1210.80
#2019-01-21|1204.73
#2019-01-22|1209.49
#2019-01-23|1207.99
#2019-01-24|1215.47
#2019-01-25|1240.54
#2019-01-28|1239.36
#2019-01-29|1234.46
#2019-01-30|1236.18
#2019-01-31|1236.77
#2019-02-01|1245.70
#2019-02-04|1235.88
#2019-02-05|1258.49
#2019-02-06|1255.23
#2019-02-07|1234.89
#2019-02-08|1220.33
#2019-02-11|1228.13
#2019-02-12|1238.97
#2019-02-13|1247.69
#2019-02-14|1247.60
#2019-02-15|1266.45
#2019-02-18|1278.63
#2019-02-19|1284.41
#2019-02-20|1298.65
#2019-02-21|1303.80
#2019-02-22|1304.76
#2019-02-25|1305.69
#2019-02-26|1312.46
#2019-02-27|1309.55
#2019-02-28|1324.26
#2019-03-01|1328.26
#2019-03-04|1324.04
#2019-03-05|1322.32
#2019-03-06|1319.76
#2019-03-07|1303.37
#2019-03-08|1299.77
#2019-03-11|1307.18
#2019-03-12|1310.15
#2019-03-13|1318.23
#2019-03-14|1331.95
#2019-03-15|1349.20
#2019-03-18|1352.31
#2019-03-19|1344.71
#2019-03-20|1343.37
#2019-03-21|1341.45
#2019-03-22|1309.08
#2019-03-25|1309.87
#2019-03-26|1311.13
#2019-03-27|1314.85
#2019-03-28|1303.21
#2019-03-29|1323.70
#2019-04-01|1344.13
#2019-04-02|1348.06
#2019-04-03|1378.28
#2019-04-04|1373.71
#2019-04-05|1385.70
#2019-04-08|1378.68
#2019-04-09|1369.58
#2019-04-10|1377.65
#2019-04-11|1389.71
#2019-04-12|1399.14
#2019-04-15|1402.14
#2019-04-16|1411.80
#2019-04-17|1414.35
#2019-04-18|1414.86
#2019-04-19|1414.86
#2019-04-22|1416.31
#2019-04-23|1406.55
#2019-04-24|1419.51
#2019-04-25|1398.63
#2019-04-26|1404.46
#2019-04-29|1411.77
#2019-04-30|1424.98
#2019-05-01|1429.24
#2019-05-02|1419.14
#2019-05-03|1410.62
#2019-05-06|1392.68
#2019-05-07|1373.60
#2019-05-08|1370.84
#2019-05-09|1351.91
#2019-05-10|1357.90
#2019-05-13|1339.06
#2019-05-14|1355.77
#2019-05-15|1369.96
#2019-05-16|1382.86
#2019-05-17|1378.19
#2019-05-20|1370.45
#2019-05-21|1380.55
#2019-05-22|1375.77
#2019-05-23|1354.40
#2019-05-24|1370.73
#2019-05-27|1374.00
#2019-05-28|1365.50
#2019-05-29|1338.78
#2019-05-30|1352.19
#2019-05-31|1343.88
#2019-06-03|1352.85
#2019-06-04|1368.40
#2019-06-05|1376.00
#2019-06-06|1372.93
#2019-06-07|1394.45
#2019-06-10|1398.78
#2019-06-11|1410.47
#2019-06-12|1394.65
#2019-06-13|1395.47
#2019-06-14|1381.91
#2019-06-17|1381.09
#2019-06-18|1404.03
#2019-06-19|1414.55
#2019-06-20|1428.03
#2019-06-21|1415.28
#2019-06-24|1423.85
#2019-06-25|1427.64
#2019-06-26|1413.72
#2019-06-27|1406.83
#2019-06-28|1418.59
#2019-07-01|1425.47
#2019-07-02|1419.55
#2019-07-03|1440.63
#2019-07-04|1440.33
#2019-07-05|1415.07
#2019-07-08|1408.13
#2019-07-09|1399.18
#2019-07-10|1402.53
#2019-07-11|1402.28
#2019-07-12|1417.94
#2019-07-15|1426.23
#2019-07-16|1451.35
#2019-07-17|1438.59
#2019-07-18|1426.19
#2019-07-19|1427.06
#2019-07-22|1429.35
#2019-07-23|1429.17
#2019-07-24|1428.68
#2019-07-25|1427.76
#2019-07-26|1432.93
#2019-07-29|1431.63
#2019-07-30|1396.07
#2019-07-31|1412.65
#2019-08-01|1410.36
#2019-08-02|1373.92
#2019-08-05|1349.99
#2019-08-06|1356.05
#2019-08-07|1371.50
#2019-08-08|1402.88
#2019-08-09|1392.30
#2019-08-12|1391.62
#2019-08-13|1400.65
#2019-08-14|1368.73
#2019-08-15|1360.31
#2019-08-16|1382.25
#2019-08-19|1403.68
#2019-08-20|1390.31
#2019-08-21|1413.15
#2019-08-22|1395.85
#2019-08-23|1389.61
#2019-08-26|1397.72
#2019-08-27|1407.45
#2019-08-28|1394.25
#2019-08-29|1421.63
#2019-08-30|1425.52
#2019-09-02|1423.44
#2019-09-03|1419.50
#2019-09-04|1438.91
#2019-09-05|1446.99
#2019-09-06|1443.09
#2019-09-09|1440.12
#2019-09-10|1449.26
#2019-09-11|1450.79
#2019-09-12|1463.71
#2019-09-13|1479.45
#2019-09-16|1448.30
#2019-09-17|1450.08
#2019-09-18|1454.94
#2019-09-19|1465.24
#2019-09-20|1457.62
#2019-09-23|1438.96
#2019-09-24|1441.96
#2019-09-25|1421.03
#2019-09-26|1430.79
#2019-09-27|1442.12
#2019-09-30|1458.55
#2019-10-01|1449.53
#2019-10-02|1403.13
#2019-10-03|1411.21
#2019-10-04|1426.69
#2019-10-07|1430.34
#2019-10-08|1397.22
#2019-10-09|1411.97
#2019-10-10|1436.34
#2019-10-11|1480.45
#2019-10-14|1473.98
#2019-10-15|1487.23
#2019-10-16|1485.90
#2019-10-17|1489.92
#2019-10-18|1486.43
#2019-10-21|1498.72
#2019-10-22|1489.37
#2019-10-23|1487.70
#2019-10-24|1497.77
#2019-10-25|1513.75
#2019-10-28|1507.49
#2019-10-29|1524.54
#2019-10-30|1516.12
#2019-10-31|1518.32
#2019-11-01|1538.36
#2019-11-04|1547.96
#2019-11-05|1531.63
#2019-11-06|1525.91
#2019-11-07|1513.19
#2019-11-08|1507.67
#2019-11-11|1516.10
#2019-11-12|1524.07
#2019-11-13|1508.74
#2019-11-14|1511.86
#2019-11-15|1531.37
#2019-11-18|1530.19
#2019-11-19|1529.87
#2019-11-20|1519.54
#2019-11-21|1514.63
#2019-11-22|1508.02
#2019-11-25|1514.51
#2019-11-26|1530.24
#2019-11-27|1528.24
#2019-11-28|1522.29
#2019-11-29|1519.40
#2019-12-02|1502.15
#2019-12-03|1493.40
#2019-12-04|1516.92
#2019-12-05|1517.36
#2019-12-06|1527.21
#2019-12-09|1526.88
#2019-12-10|1535.51
#2019-12-11|1541.35
#2019-12-12|1546.97
#2019-12-13|1557.03
#2019-12-16|1572.47
#2019-12-17|1561.95
#2019-12-18|1547.61
#2019-12-19|1535.16
#2019-12-20|1543.20
#2019-12-23|1548.91
#2019-12-24|1549.12
#2019-12-25|1549.12
#2019-12-26|1550.30
#2019-12-27|1564.75
#2019-12-30|1557.07
#2019-12-31|1562.94
#2020-01-01|1562.94
#2020-01-02|1577.66
#2020-01-03|1552.66
#2020-01-06|1547.36
#2020-01-07|1543.46
#2020-01-08|1552.34
#2020-01-09|1542.02
#2020-01-10|1538.15
#2020-01-13|1547.25
#2020-01-14|1551.83
#2020-01-15|1547.44
#2020-01-16|1545.48
#2020-01-17|1559.80
#2020-01-20|1560.19
#2020-01-21|1562.74
#2020-01-22|1550.15
#2020-01-23|1535.13
#2020-01-24|1552.41
#2020-01-27|1517.73
#2020-01-28|1527.26
#2020-01-29|1539.90
#2020-01-30|1525.91
#2020-01-31|1512.71
#2020-02-03|1515.85
#2020-02-04|1533.77
#2020-02-05|1550.61
#2020-02-06|1545.12
#2020-02-07|1544.71
#2020-02-10|1545.25
#2020-02-11|1565.74
#2020-02-12|1571.50
#2020-02-13|1557.24
#2020-02-14|1561.89
#2020-02-17|1565.16
#2020-02-18|1555.24
#2020-02-19|1557.54
#2020-02-20|1552.43
#2020-02-21|1556.26
#2020-02-24|1494.74
#2020-02-25|1466.38
#2020-02-26|1462.85
#2020-02-27|1437.47
#2020-02-28|1378.25
#2020-03-02|1405.88
#2020-03-03|1440.93
#2020-03-04|1456.11
#2020-03-05|1438.96
#2020-03-06|1382.69
#2020-03-09|1283.48
#2020-03-10|1228.94
#2020-03-11|1209.36
#2020-03-12|1013.61
#2020-03-13|1039.95
#2020-03-16| 932.73
#2020-03-17| 946.41
#2020-03-18| 833.35
#2020-03-19| 856.00
#2020-03-20| 933.33
#2020-03-23| 900.80
#2020-03-24| 980.70
#2020-03-25|1046.87
#2020-03-26|1115.02
#2020-03-27|1062.95
#2020-03-30|1058.02
#2020-03-31|1090.95
#2020-04-01|1016.84
#2020-04-02|1006.26
#2020-04-03| 984.01
#2020-04-06|1065.02
#2020-04-07|1099.52
#2020-04-08|1105.17
#2020-04-09|1160.43
#2020-04-10|1160.43
#2020-04-13|1156.40
#2020-04-14|1150.92
#2020-04-15|1069.88
#2020-04-16|1069.99
#2020-04-17|1122.98
#2020-04-20|1113.95
#2020-04-21|1057.14
#2020-04-22|1083.95
#2020-04-23|1079.64
#2020-04-24|1067.17
#2020-04-27|1110.47
#2020-04-28|1127.85
#2020-04-29|1170.69
#2020-04-30|1147.70
#2020-05-01|1153.52
#2020-05-04|1092.82
#2020-05-05|1112.47
#2020-05-06|1099.84
#2020-05-07|1115.67
#2020-05-08|1163.09
#2020-05-11|1135.42
#2020-05-12|1137.53
#2020-05-13|1109.13
#2020-05-14|1090.65
#2020-05-15|1089.82
#2020-05-18|1173.14
#2020-05-19|1157.87
#2020-05-20|1172.52
#2020-05-21|1164.66
#2020-05-22|1161.21
#2020-05-25|1212.29
#2020-05-26|1242.19
#2020-05-27|1261.37
#2020-05-28|1279.48
#2020-05-29|1275.73
#2020-06-01|1292.22
#2020-06-02|1331.77
#2020-06-03|1388.99
#2020-06-04|1395.55
#2020-06-05|1427.63
#2020-06-08|1417.68
#2020-06-09|1391.65
#2020-06-10|1366.46
#2020-06-11|1302.94
#2020-06-12|1291.62
#2020-06-15|1305.98
#2020-06-16|1356.85
#2020-06-17|1355.14
#2020-06-18|1351.55
#2020-06-19|1338.44
#2020-06-22|1343.51
#2020-06-23|1357.86
#2020-06-24|1310.62
#2020-06-25|1313.47
#2020-06-26|1308.63
#2020-06-29|1336.09
#2020-06-30|1324.87
#2020-07-01|1331.41
#2020-07-02|1366.49
#2020-07-03|1362.52
#2020-07-06|1389.43
#2020-07-07|1378.99
#2020-07-08|1350.48
#2020-07-09|1328.65
#2020-07-10|1354.74
#2020-07-13|1378.55
#2020-07-14|1372.94
#2020-07-15|1410.66
#2020-07-16|1413.71
#2020-07-17|1396.09
#2020-07-20|1409.89
#2020-07-21|1418.92
#2020-07-22|1428.25
#2020-07-23|1418.56
#2020-07-24|1392.70
#2020-07-27|1400.76
#2020-07-28|1386.75
#2020-07-29|1397.74
#2020-07-30|1359.21
#2020-07-31|1315.92
#2020-08-03|1352.60
#2020-08-04|1359.40
#2020-08-05|1407.46
#2020-08-06|1399.76
#2020-08-07|1398.22
#2020-08-10|1420.06
#2020-08-11|1453.13
#2020-08-12|1466.83
#2020-08-13|1457.23
#2020-08-14|1433.62
#2020-08-17|1442.41
#2020-08-18|1443.46
#2020-08-19|1457.84
#2020-08-20|1429.14
#2020-08-21|1430.66
#2020-08-24|1470.28
#2020-08-25|1456.42
#2020-08-26|1467.08
#2020-08-27|1446.47
#2020-08-28|1456.83
#2020-08-31|1431.00
#2020-09-01|1430.61
#2020-09-02|1437.61
#2020-09-03|1427.80
#2020-09-04|1411.81
#2020-09-07|1445.62
#2020-09-08|1419.48
#2020-09-09|1438.58
#2020-09-10|1426.86
#2020-09-11|1422.52
#2020-09-14|1435.06
#2020-09-15|1447.37
#2020-09-16|1452.01
#2020-09-17|1441.73
#2020-09-18|1424.49
#2020-09-21|1344.20
#2020-09-22|1339.69
#2020-09-23|1344.19
#2020-09-24|1330.28
#2020-09-25|1321.38
#2020-09-28|1362.99
#2020-09-29|1364.39
#2020-09-30|1355.87
#2020-10-01|1341.29
#2020-10-02|1375.32
#2020-10-05|1403.39
#2020-10-06|1425.25
#2020-10-07|1435.56
#2020-10-08|1448.00
#2020-10-09|1438.04
#2020-10-12|1443.03
#2020-10-13|1411.97
#2020-10-14|1422.45
#2020-10-15|1380.12
#2020-10-16|1396.33
#2020-10-19|1407.48
#2020-10-20|1417.08
#2020-10-21|1389.75
#2020-10-22|1377.93
#2020-10-23|1390.92
#2020-10-26|1351.03
#2020-10-27|1320.92
#2020-10-28|1267.00
#2020-10-29|1259.86
#2020-10-30|1279.30
#2020-11-02|1325.94
#2020-11-03|1379.64
#2020-11-04|1372.89
#2020-11-05|1410.35
#2020-11-06|1411.71
#2020-11-09|1533.98
#2020-11-10|1564.63
#2020-11-11|1539.84
#2020-11-12|1526.38
#2020-11-13|1548.86
#2020-11-16|1570.44
#2020-11-17|1573.25
#2020-11-18|1575.49
#2020-11-19|1552.06
#2020-11-20|1553.21
#2020-11-23|1554.29
#2020-11-24|1599.50
#2020-11-25|1603.30
#2020-11-26|1590.28
#2020-11-27|1593.83
#2020-11-30|1563.42
#2020-12-01|1594.81
#2020-12-02|1598.23
#2020-12-03|1610.50
#2020-12-04|1623.53
#2020-12-07|1604.37
#2020-12-08|1596.42
#2020-12-09|1582.78
#2020-12-10|1581.15
#2020-12-11|1563.50
#2020-12-14|1567.81
#2020-12-15|1577.56
#2020-12-16|1580.55
#2020-12-17|1585.61
#2020-12-18|1568.28
#2020-12-21|1527.36
#2020-12-22|1545.22
#2020-12-23|1561.52
#2020-12-24|1556.34
#2020-12-25|1556.34
#2020-12-28|1580.07
#2020-12-29|1577.14
#2020-12-30|1583.81
#2020-12-31|1560.54
#2021-01-01|1560.54
#2021-01-04|1582.73
#2021-01-05|1567.86
#2021-01-06|1640.38
#2021-01-07|1671.86
#2021-01-08|1674.77
#2021-01-11|1629.39
#2021-01-12|1638.74
#2021-01-13|1633.94
#2021-01-14|1648.69
#2021-01-15|1620.94
#2021-01-18|1615.78
#2021-01-19|1628.94
#2021-01-20|1623.10
#2021-01-21|1606.71
#2021-01-22|1584.43
#2021-01-25|1543.30
#2021-01-26|1543.20
#2021-01-27|1501.68
#2021-01-28|1537.42
#2021-01-29|1506.71
#2021-02-01|1521.16
#2021-02-02|1547.80
#2021-02-03|1546.75
#2021-02-04|1558.02
#2021-02-05|1591.61
#2021-02-08|1605.31
#2021-02-09|1595.08
#2021-02-10|1585.00
#2021-02-11|1602.79
#2021-02-12|1593.81
#2021-02-15|1616.25
#2021-02-16|1603.85
#2021-02-17|1578.34
#2021-02-18|1581.08
#2021-02-19|1610.88
#2021-02-22|1616.16
#2021-02-23|1635.96
#2021-02-24|1649.27
#2021-02-25|1655.56
#2021-02-26|1619.43
#2021-03-01|1641.42
#2021-03-02|1645.58
#2021-03-03|1666.40
#2021-03-04|1686.64
#2021-03-05|1640.60
#2021-03-08|1687.61
#2021-03-09|1697.80
#2021-03-10|1711.68
#2021-03-11|1723.98
#2021-03-12|1737.57
#2021-03-15|1724.80
#2021-03-16|1715.63
#2021-03-17|1710.84
#2021-03-18|1720.25
#2021-03-19|1688.41
#2021-03-22|1673.74
#2021-03-23|1656.37
#2021-03-24|1677.37
#2021-03-25|1670.40
#2021-03-26|1690.75
#2021-03-29|1694.45
#2021-03-30|1708.02
#2021-03-31|1706.95
#2021-04-01|1722.08
#2021-04-02|1722.08
#2021-04-05|1727.65
#2021-04-06|1732.82
#2021-04-07|1743.49
#2021-04-08|1756.90
#2021-04-09|1761.90
#2021-04-12|1762.68
#2021-04-13|1770.72
#2021-04-14|1772.19
#2021-04-15|1766.73
#2021-04-16|1788.40
#2021-04-19|1807.16
#2021-04-20|1772.18
#2021-04-21|1770.81
#2021-04-22|1772.20
#2021-04-23|1779.58
#2021-04-26|1800.17
#2021-04-27|1802.40
#2021-04-28|1809.66
#2021-04-29|1810.23
#2021-04-30|1805.51
#2021-05-03|1821.15
#2021-05-04|1823.66
#2021-05-05|1873.69
#2021-05-06|1891.10
#2021-05-07|1910.11
#2021-05-10|1910.46
#2021-05-11|1873.28
#2021-05-12|1871.82
#2021-05-13|1855.51
#2021-05-14|1895.80
#2021-05-17|1881.02
#2021-05-18|1888.42
#2021-05-19|1850.31
#2021-05-20|1872.13
#2021-05-21|1884.28
#2021-05-24|1897.38
#2021-05-25|1894.00
#2021-05-26|1896.59
#2021-05-27|1900.36
#2021-05-28|1896.29
#2021-05-31|1893.12
#2021-06-01|1921.02
#2021-06-02|1916.36
#2021-06-03|1916.52
#2021-06-04|1917.93
#2021-06-07|1934.20
#2021-06-08|1939.66
#2021-06-09|1932.58
#2021-06-10|1917.24
#2021-06-11|1921.69
#2021-06-14|1924.70
#2021-06-15|1920.17
#2021-06-16|1916.73
#2021-06-17|1887.52
#2021-06-18|1834.53
#2021-06-21|1858.49
#2021-06-22|1869.65
#2021-06-23|1852.95
#2021-06-24|1872.52
#2021-06-25|1881.82
#2021-06-28|1838.57
#2021-06-29|1843.35
#2021-06-30|1818.47
#2021-07-01|1846.18
#2021-07-02|1842.25
#2021-07-05|1851.71
#2021-07-06|1831.50
#2021-07-07|1843.88
#2021-07-08|1820.62
#2021-07-09|1853.27
#2021-07-12|1859.50
#2021-07-13|1849.86
#2021-07-14|1834.65
#2021-07-15|1815.49
#2021-07-16|1809.41
#2021-07-19|1744.64
#2021-07-20|1756.37
#2021-07-21|1794.50
#2021-07-22|1806.48
#2021-07-23|1822.95
#2021-07-26|1831.85
#2021-07-27|1819.61
#2021-07-28|1837.24
#2021-07-29|1858.70
#2021-07-30|1850.38
#2021-08-02|1860.30
#2021-08-03|1861.37
#2021-08-04|1872.98
#2021-08-05|1883.04
#2021-08-06|1872.79
#2021-08-09|1859.27
#2021-08-10|1867.08
#2021-08-11|1899.43
#2021-08-12|1906.89
#2021-08-13|1918.93
#2021-08-16|1904.74
#2021-08-17|1883.99
#2021-08-18|1891.90
#2021-08-19|1856.74
#2021-08-20|1858.51
#2021-08-23|1876.14
#2021-08-24|1878.50
#2021-08-25|1885.11
#2021-08-26|1899.28
#2021-08-27|1902.27
#2021-08-30|1896.89
#2021-08-31|1895.30
#2021-09-01|1926.02
#2021-09-02|1927.27
#2021-09-03|1907.95
#2021-09-06|1900.17
#2021-09-07|1895.50
#2021-09-08|1886.70
#2021-09-09|1877.83
#2021-09-10|1855.26
#2021-09-13|1876.89
#2021-09-14|1875.44
#2021-09-15|1852.97
#2021-09-16|1853.69
#2021-09-17|1815.93
#2021-09-20|1794.30
#2021-09-21|1817.33
#2021-09-22|1842.33
#2021-09-23|1848.12
#2021-09-24|1841.58
#2021-09-27|1854.57
#2021-09-28|1804.96
#2021-09-29|1798.77
#2021-09-30|1780.25
#2021-10-01|1772.89
#2021-10-04|1771.45
#2021-10-05|1771.67
#2021-10-06|1742.16
#2021-10-07|1788.12
#2021-10-08|1786.96
#2021-10-11|1783.54
#2021-10-12|1767.11
#2021-10-13|1772.42
#2021-10-14|1789.34
#2021-10-15|1811.99
#2021-10-18|1798.47
#2021-10-19|1820.18
#2021-10-20|1838.32
#2021-10-21|1822.03
#2021-10-22|1828.40
#2021-10-25|1821.09
#2021-10-26|1834.78
#2021-10-27|1832.08
#2021-10-28|1853.29
#2021-10-29|1834.00
#2021-11-01|1862.37
#2021-11-02|1866.73
#2021-11-03|1867.74
#2021-11-04|1856.98
#2021-11-05|1875.65
#2021-11-08|1884.13
#2021-11-09|1871.68
#2021-11-10|1859.99
#2021-11-11|1852.50
#2021-11-12|1850.91
#2021-11-15|1849.73
#2021-11-16|1834.08
#2021-11-17|1822.99
#2021-11-18|1812.96
#2021-11-19|1779.93
#2021-11-22|1774.20
#2021-11-23|1790.82
#2021-11-24|1789.12
#2021-11-25|1797.79
#2021-11-26|1711.94
#2021-11-29|1707.70
#2021-11-30|1692.62
#2021-12-01|1743.02
#2021-12-02|1737.87
#2021-12-03|1715.60
#2021-12-06|1750.57
#2021-12-07|1784.00
#2021-12-08|1778.63
#2021-12-09|1761.03
#2021-12-10|1746.92
#2021-12-13|1725.30
#2021-12-14|1725.97
#2021-12-15|1724.94
#2021-12-16|1754.08
#2021-12-17|1740.72
#2021-12-20|1723.34
#2021-12-21|1752.48
#2021-12-22|1785.64
#2021-12-23|1810.17
#2021-12-24|1809.26
#2021-12-27|1823.90
#2021-12-28|1824.64
#2021-12-29|1848.04
#2021-12-30|1848.86
#2021-12-31|1855.88
#2022-01-03|1850.50
#2022-01-04|1886.04
#2022-01-05|1891.40
#2022-01-06|1875.12
#2022-01-07|1877.96
#2022-01-10|1855.70
#2022-01-11|1879.87
#2022-01-12|1905.90
#2022-01-13|1929.46
#2022-01-14|1911.42
#2022-01-17|1904.83
#2022-01-18|1879.99
#2022-01-19|1875.95
#2022-01-20|1888.82
#2022-01-21|1855.88
#2022-01-24|1757.78
#2022-01-25|1755.33
#2022-01-26|1785.12
#2022-01-27|1760.85
#2022-01-28|1766.39
#2022-01-31|1786.12
#2022-02-01|1821.86
#2022-02-02|1838.54
#2022-02-03|1847.23
#2022-02-04|1828.63
#2022-02-07|1834.50
#2022-02-08|1849.89
#2022-02-09|1895.45
#2022-02-10|1901.76
#2022-02-11|1880.54
#2022-02-14|1819.95
#2022-02-15|1863.84
#2022-02-16|1879.53
#2022-02-17|1872.13
#2022-02-18|1848.00
#2022-02-21|1818.35
#2022-02-22|1798.71
#2022-02-23|1778.60
#2022-02-24|1652.84
#2022-02-25|1736.38
#2022-02-28|1723.63
#2022-03-01|1661.75
#2022-03-02|1665.05
#2022-03-03|1641.68
#2022-03-04|1529.50
#2022-03-07|1485.05
#2022-03-08|1500.07
#2022-03-09|1633.63
#2022-03-10|1597.16
#2022-03-11|1621.57
#2022-03-14|1665.74
#2022-03-15|1661.18
#2022-03-16|1708.99
#2022-03-17|1742.10
#2022-03-18|1730.76
#2022-03-21|1715.67
#2022-03-22|1720.95
#2022-03-23|1684.92
#2022-03-24|1672.55
#2022-03-25|1653.96
#2022-03-28|1658.75
#2022-03-29|1725.55
#2022-03-30|1690.52
#2022-03-31|1668.29
#2022-04-01|1659.25
#2022-04-04|1651.16
#2022-04-05|1597.63
#2022-04-06|1550.67
#2022-04-07|1554.62
#2022-04-08|1578.62
#2022-04-11|1599.37
#2022-04-12|1601.46
#2022-04-13|1599.91
#2022-04-14|1592.79
#2022-04-15|1592.79
#2022-04-18|1595.30
#2022-04-19|1588.05
#2022-04-20|1645.36
#2022-04-21|1678.61
#2022-04-22|1642.55
#2022-04-25|1622.68
#2022-04-26|1616.52
#2022-04-27|1600.23
#2022-04-28|1614.05
#2022-04-29|1625.01
#2022-05-02|1597.84
#2022-05-03|1609.85
#2022-05-04|1594.01
#2022-05-05|1576.53
#2022-05-06|1566.26
#2022-05-09|1527.92
#2022-05-10|1523.83
#2022-05-11|1556.06
#2022-05-12|1522.42
#2022-05-13|1557.13
#2022-05-16|1550.95
#2022-05-17|1589.59
#2022-05-18|1574.83
#2022-05-19|1559.27
#2022-05-20|1558.38
#2022-05-23|1583.30
#2022-05-24|1577.66
#2022-05-25|1591.37
#2022-05-26|1626.47
#2022-05-27|1640.06
#2022-05-30|1652.56
#2022-05-31|1617.02
#2022-06-01|1596.41
#2022-06-02|1632.90
#2022-06-03|1632.57
#2022-06-06|1644.89
#2022-06-07|1641.10
#2022-06-08|1641.51
#2022-06-09|1615.80
#2022-06-10|1542.71
#2022-06-13|1479.81
#2022-06-14|1443.99
#2022-06-15|1464.79
#2022-06-16|1446.74
#2022-06-17|1450.08
#2022-06-20|1432.78
#2022-06-21|1432.73
#2022-06-22|1425.51
#2022-06-23|1407.05
#2022-06-24|1448.10
#2022-06-27|1444.30
#2022-06-28|1438.67
#2022-06-29|1409.20
#2022-06-30|1392.75
#2022-07-01|1391.68
#2022-07-04|1397.35
#2022-07-05|1328.42
#2022-07-06|1347.44
#2022-07-07|1375.79
#2022-07-08|1410.16
#2022-07-11|1368.68
#2022-07-12|1377.96
#2022-07-13|1366.84
#2022-07-14|1330.96
#2022-07-15|1375.86
#2022-07-18|1404.02
#2022-07-19|1441.57
#2022-07-20|1425.54
#2022-07-21|1426.52
#2022-07-22|1441.30
#2022-07-25|1437.98
#2022-07-26|1416.90
#2022-07-27|1425.94
#2022-07-28|1452.33
#2022-07-29|1488.45
#2022-08-01|1482.59
#2022-08-02|1462.61
#2022-08-03|1470.26
#2022-08-04|1496.58
#2022-08-05|1478.96
#2022-08-08|1497.43
#2022-08-09|1493.75
#2022-08-10|1528.01
#2022-08-11|1532.40
#2022-08-12|1514.38
#2022-08-15|1517.33
#2022-08-16|1525.05
#2022-08-17|1495.50
#2022-08-18|1488.43
#2022-08-19|1469.15
#2022-08-22|1428.44
#2022-08-23|1429.00
#2022-08-24|1424.05
#2022-08-25|1429.90
#2022-08-26|1418.45
#2022-08-29|1407.48
#2022-08-30|1407.56
#2022-08-31|1406.67
#2022-09-01|1371.66
#2022-09-02|1420.51
#2022-09-05|1376.90
#2022-09-06|1382.75
#2022-09-07|1397.48
#2022-09-08|1403.05
#2022-09-09|1434.55
#2022-09-12|1481.81
#2022-09-13|1439.43
#2022-09-14|1416.30
#2022-09-15|1417.92
#2022-09-16|1390.12
#2022-09-19|1392.93
#2022-09-20|1355.39
#2022-09-21|1344.82
#2022-09-22|1300.78
#2022-09-23|1245.82
#2022-09-26|1233.26
#2022-09-27|1230.95
#2022-09-28|1235.12
#2022-09-29|1221.36
#2022-09-30|1249.25
#2022-10-03|1264.94
#2022-10-04|1325.60
#2022-10-05|1285.34
#2022-10-06|1263.51
#2022-10-07|1236.42
#2022-10-10|1242.39
#2022-10-11|1247.12
#2022-10-12|1228.41
#2022-10-13|1244.60
#2022-10-14|1256.08
#2022-10-17|1291.57
#2022-10-18|1313.24
#2022-10-19|1296.45
#2022-10-20|1305.65
#2022-10-21|1283.39
#2022-10-24|1326.18
#2022-10-25|1363.67
#2022-10-26|1394.64
#2022-10-27|1386.98
#2022-10-28|1396.25
#2022-10-31|1391.09
#2022-11-01|1397.00
#2022-11-02|1386.69
#2022-11-03|1361.24
#2022-11-04|1411.11
#2022-11-07|1420.52
#2022-11-08|1431.64
#2022-11-09|1427.85
#2022-11-10|1493.48
#2022-11-11|1528.73
#2022-11-14|1523.15
#2022-11-15|1539.67
#2022-11-16|1522.38
#2022-11-17|1497.16
#2022-11-18|1520.89
#2022-11-21|1511.05
#2022-11-22|1521.51
#2022-11-23|1540.76
#2022-11-24|1555.97
#2022-11-25|1558.75
#2022-11-28|1541.55
#2022-11-29|1530.76
#2022-11-30|1517.51
#2022-12-01|1569.30
#2022-12-02|1571.53
#2022-12-05|1569.27
#2022-12-06|1564.18
#2022-12-07|1557.83
#2022-12-08|1554.51
#2022-12-09|1575.76
#2022-12-12|1557.56
#2022-12-13|1587.32
#2022-12-14|1577.92
#2022-12-15|1541.59
#2022-12-16|1510.62
#2022-12-19|1514.44
#2022-12-20|1525.05
#2022-12-21|1541.49
#2022-12-22|1529.96
#2022-12-23|1542.40
#2022-12-26|1542.40
#2022-12-27|1546.99
#2022-12-28|1535.46
#2022-12-29|1552.97
#2022-12-30|1536.70
#2023-01-02|1557.60
#2023-01-03|1561.95
#2023-01-04|1611.60
#2023-01-05|1603.66
#2023-01-06|1639.61
#2023-01-09|1683.10
#2023-01-10|1667.31
#2023-01-11|1681.10
#2023-01-12|1710.31
#2023-01-13|1719.64
#2023-01-16|1727.56
#2023-01-17|1733.50
#2023-01-18|1751.70
#2023-01-19|1713.09
#2023-01-20|1728.53
#2023-01-23|1738.02
#2023-01-24|1751.93
#2023-01-25|1750.48
#2023-01-26|1752.82
#2023-01-27|1767.81
#2023-01-30|1760.92
#2023-01-31|1750.42
#2023-02-01|1781.27
#2023-02-02|1814.93
#2023-02-03|1800.05
#2023-02-06|1761.42
#2023-02-07|1745.14
#2023-02-08|1737.15
#2023-02-09|1760.83
#2023-02-10|1736.42
#2023-02-13|1772.68
#2023-02-14|1771.98
#2023-02-15|1791.54
#2023-02-16|1777.95
#2023-02-17|1786.83
#2023-02-20|1789.59
#2023-02-21|1775.77
#2023-02-22|1766.96
#2023-02-23|1758.49
#2023-02-24|1745.93
#2023-02-27|1773.62
#2023-02-28|1779.30
#2023-03-01|1797.58
#2023-03-02|1818.57
#2023-03-03|1832.19
#2023-03-06|1849.94
#2023-03-07|1823.87
#2023-03-08|1824.78
#2023-03-09|1818.10
#2023-03-10|1821.30
#2023-03-13|1773.53
#2023-03-14|1801.48
#2023-03-15|1703.94
#2023-03-16|1757.24
#2023-03-17|1737.09
#2023-03-20|1771.62
#2023-03-21|1818.43
#2023-03-22|1816.78
#2023-03-23|1805.10
#2023-03-24|1722.50
#2023-03-27|1746.12
#2023-03-28|1765.16
#2023-03-29|1790.53
#2023-03-30|1827.26
#2023-03-31|1827.40
#2023-04-03|1817.90
#2023-04-04|1827.04
#2023-04-05|1782.84
#2023-04-06|1791.19
#2023-04-07|1791.19
#2023-04-10|1777.41
#2023-04-11|1807.73
#2023-04-12|1828.26
#2023-04-13|1849.88
#2023-04-14|1852.94
#2023-04-17|1847.50
#2023-04-18|1864.54
#2023-04-19|1878.17
#2023-04-20|1873.50
#2023-04-21|1866.21
#2023-04-24|1884.70
#2023-04-25|1875.20
#2023-04-26|1886.56
#2023-04-27|1880.46
#2023-04-28|1907.80
#2023-05-01|1897.52
#2023-05-02|1860.08
#2023-05-03|1881.45
#2023-05-04|1865.70
#2023-05-05|1890.29
#2023-05-08|1902.39
#2023-05-09|1892.18
#2023-05-10|1889.85
#2023-05-11|1879.47
#2023-05-12|1878.78
#2023-05-15|1883.29
#2023-05-16|1877.18
#2023-05-17|1878.54
#2023-05-18|1880.49
#2023-05-19|1897.97
#2023-05-22|1898.50
#2023-05-23|1878.36
#2023-05-24|1846.90
#2023-05-25|1836.46
#2023-05-26|1841.73
#2023-05-29|1842.18
#2023-05-30|1834.72
#2023-05-31|1796.48
#2023-06-01|1826.47
#2023-06-02|1853.16
#2023-06-05|1841.36
#2023-06-06|1838.78
#2023-06-07|1855.11
#2023-06-08|1869.26
#2023-06-09|1855.28
#2023-06-12|1871.12
#2023-06-13|1885.49
#2023-06-14|1921.04
#2023-06-15|1926.68
#2023-06-16|1954.13
#2023-06-19|1906.24
#2023-06-20|1903.96
#2023-06-21|1909.79
#2023-06-22|1899.65
#2023-06-23|1874.76
#2023-06-26|1875.43
#2023-06-27|1896.77
#2023-06-28|1909.06
#2023-06-29|1910.60
#2023-06-30|1932.41
#2023-07-03|1936.95
#2023-07-04|1927.26
#2023-07-05|1905.84
#2023-07-06|1848.26
#2023-07-07|1867.18
#2023-07-10|1879.60
#2023-07-11|1925.81
#2023-07-12|1978.18
#2023-07-13|1993.88
#2023-07-14|2012.78
#2023-07-17|2001.81
#2023-07-18|2016.48
#2023-07-19|2022.68
#2023-07-20|2033.16
#2023-07-21|2030.03
#2023-07-24|2021.79
#2023-07-25|2023.43
#2023-07-26|2020.89
#2023-07-27|2048.39
#2023-07-28|2058.33
#2023-07-31|2044.30
#2023-08-01|2023.19
#2023-08-02|1991.16
#2023-08-03|1978.68
#2023-08-04|2014.03
#2023-08-07|2014.16
#2023-08-08|1997.28
#2023-08-09|2004.09
#2023-08-10|2020.97
#2023-08-11|2000.85
#2023-08-14|1989.73
#2023-08-15|1986.41
#2023-08-16|1982.06
#2023-08-17|1953.77
#2023-08-18|1936.14
#2023-08-21|1931.50
#2023-08-22|1945.32
#2023-08-23|1942.08
#2023-08-24|1931.52
#2023-08-25|1926.69
#2023-08-28|1959.36
#2023-08-29|1970.51
#2023-08-30|1985.64
#2023-08-31|1974.34
#2023-09-01|1960.75
#2023-09-04|1944.00
#2023-09-05|1909.23
#2023-09-06|1904.80
#2023-09-07|1902.55
#2023-09-08|1907.46
#2023-09-11|1920.91
#2023-09-12|1908.74
#2023-09-13|1895.65
#2023-09-14|1922.26
#2023-09-15|1932.40
#2023-09-18|1913.69
#2023-09-19|1922.54
#2023-09-20|1948.23
#2023-09-21|1915.58
#2023-09-22|1901.05
#2023-09-25|1876.65
#2023-09-26|1873.74
#2023-09-27|1864.85
#2023-09-28|1889.67
#2023-09-29|1889.04
#2023-10-02|1839.34
#2023-10-03|1800.24
#2023-10-04|1810.58
#2023-10-05|1805.86
#2023-10-06|1832.89
#2023-10-09|1822.02
#2023-10-10|1867.67
#2023-10-11|1884.27
#2023-10-12|1864.37
#2023-10-13|1826.52
#2023-10-16|1830.93
#2023-10-17|1836.26
#2023-10-18|1791.79
#2023-10-19|1781.34
#2023-10-20|1756.22
#2023-10-23|1772.57
#2023-10-24|1777.88
#2023-10-25|1766.69
#2023-10-26|1756.27
#2023-10-27|1787.30
#2023-10-30|1808.68
#2023-10-31|1823.14
#2023-11-01|1826.34
#2023-11-02|1863.95
#2023-11-03|1901.39
#2023-11-06|1878.73
#2023-11-07|1862.00
#2023-11-08|1873.19
#2023-11-09|1893.22
#2023-11-10|1885.26
#2023-11-13|1899.09
#2023-11-14|1966.48
#2023-11-15|1994.33
#2023-11-16|1985.79
#2023-11-17|2012.33
#2023-11-20|2014.68
#2023-11-21|2018.19
#2023-11-22|2015.35
#2023-11-23|2021.39
#2023-11-24|2038.29
#2023-11-27|2035.98
#2023-11-28|2054.25
#2023-11-29|2076.71
#2023-11-30|2073.56
#2023-12-01|2071.16
#2023-12-04|2061.35
#2023-12-05|2088.55
#2023-12-06|2098.04
#2023-12-07|2098.05
#2023-12-08|2108.05
#2023-12-11|2109.72
#2023-12-12|2117.81
#2023-12-13|2115.34
#2023-12-14|2204.34
#2023-12-15|2190.86
#2023-12-18|2143.17
#2023-12-19|2168.80
#2023-12-20|2173.16
#2023-12-21|2176.28
#2023-12-22|2190.87
#2023-12-25|2190.87
#2023-12-26|2193.65
#2023-12-27|2213.62
#2023-12-28|2203.66
#2023-12-29|2196.72
#2024-01-01|2196.72
#2024-01-02|2183.99
#2024-01-03|2135.85
#2024-01-04|2174.96
#2024-01-05|2163.20
#2024-01-08|2175.16
#2024-01-09|2177.68
#2024-01-10|2180.42
#2024-01-11|2164.92
#2024-01-12|2206.50
#2024-01-15|2203.63
#2024-01-16|2176.18
#2024-01-17|2146.15
#2024-01-18|2164.75
#2024-01-19|2159.74
#2024-01-22|2182.13
#2024-01-23|2147.81
#2024-01-24|2189.12
#2024-01-25|2181.97
#2024-01-26|2202.38
#2024-01-29|2163.16
#2024-01-30|2185.81
#2024-01-31|2190.16
#2024-02-01|2168.24
#2024-02-02|2173.15
#2024-02-05|2162.47
#2024-02-06|2177.75
#2024-02-07|2180.78
#2024-02-08|2176.61
#2024-02-09|2172.26
#2024-02-12|2184.12
#2024-02-13|2151.66
#2024-02-14|2157.30
#2024-02-15|2187.28
#2024-02-16|2165.21
#2024-02-19|2172.69
#2024-02-20|2195.89
#2024-02-21|2203.47
#2024-02-22|2210.08
#2024-02-23|2216.82
#2024-02-26|2214.96
#2024-02-27|2235.70
#2024-02-28|2245.59
#2024-02-29|2247.60
#2024-03-01|2225.18
#2024-03-04|2231.21
#2024-03-05|2229.85
#2024-03-06|2238.71
#2024-03-07|2281.47
#2024-03-08|2282.34
#2024-03-11|2273.86
#2024-03-12|2289.55
#2024-03-13|2307.75
#2024-03-14|2271.60
#2024-03-15|2275.56
#2024-03-18|2272.92
#2024-03-19|2274.74
#2024-03-20|2280.11
#2024-03-21|2304.40
#2024-03-22|2286.36
#2024-03-25|2284.84
#2024-03-26|2308.69
#2024-03-27|2329.98
#2024-03-28|2306.20
#2024-03-29|2306.20
#2024-04-01|2294.35
#2024-04-02|2263.39
#2024-04-03|2299.96
#2024-04-04|2297.05
#2024-04-05|2255.65
#2024-04-08|2280.93
#2024-04-09|2253.71
#2024-04-10|2214.40
#2024-04-11|2192.68
#2024-04-12|2184.62
#2024-04-15|2181.49
#2024-04-16|2158.91
#2024-04-17|2165.94
#2024-04-18|2175.24
#2024-04-19|2167.57
#2024-04-22|2167.98
#2024-04-23|2202.02
#2024-04-24|2200.36
#2024-04-25|2181.31
#2024-04-26|2225.67
#2024-04-29|2227.22
#2024-04-30|2213.94
#2024-05-01|2212.08
#2024-05-02|2221.68
#2024-05-03|2268.66
#2024-05-06|2287.73
#2024-05-07|2308.11
#2024-05-08|2325.97
#2024-05-09|2353.54
#2024-05-10|2356.96
#2024-05-13|2369.25
#2024-05-14|2393.21
#2024-05-15|2426.05
#2024-05-16|2406.86
#2024-05-17|2398.67
#2024-05-20|2403.08
#2024-05-21|2397.14
#2024-05-22|2383.71
#2024-05-23|2390.18
#2024-05-24|2392.94
#2024-05-27|2415.72
#2024-05-28|2403.27
#2024-05-29|2363.07
#2024-05-30|2388.17
#2024-05-31|2379.58
#2024-06-03|2396.12
#2024-06-04|2377.08
#2024-06-05|2377.59
#2024-06-06|2375.35
#2024-06-07|2328.26
#2024-06-10|2253.04
#2024-06-11|2203.96
#2024-06-12|2276.85
#2024-06-13|2208.38
#2024-06-14|2141.02
#2024-06-17|2149.54
#2024-06-18|2190.02
#2024-06-19|2189.65
#2024-06-20|2214.13
#2024-06-21|2171.56
#2024-06-24|2204.40
#2024-06-25|2185.09
#2024-06-26|2172.31
#2024-06-27|2158.35
#2024-06-28|2149.06
#2024-07-01|2186.61
#2024-07-02|2191.40
#2024-07-03|2244.11
#2024-07-04|2262.54
#2024-07-05|2279.87
#2024-07-08|2291.75
#2024-07-09|2236.54
#2024-07-10|2259.91
#2024-07-11|2306.65
#2024-07-12|2339.87
#2024-07-15|2330.63
#2024-07-16|2333.42
#2024-07-17|2331.92
#2024-07-18|2338.07
#2024-07-19|2315.04
#2024-07-22|2337.85
#2024-07-23|2324.07
#2024-07-24|2298.31
#2024-07-25|2279.68
#2024-07-26|2338.00
#2024-07-29|2295.78
#2024-07-30|2320.46
#2024-07-31|2305.93
#2024-08-01|2241.73
#2024-08-02|2225.45
#2024-08-05|2200.59
#2024-08-06|2179.08
#2024-08-07|2233.91
#2024-08-08|2214.09
#2024-08-09|2228.33
#2024-08-12|2220.60
#2024-08-13|2236.24
#2024-08-14|2263.71
#2024-08-15|2278.28
#2024-08-16|2290.05
#2024-08-19|2319.22
#2024-08-20|2320.93
#2024-08-21|2325.48
#2024-08-22|2326.69
#2024-08-23|2365.36
#2024-08-26|2361.06
#2024-08-27|2349.58
#2024-08-28|2360.05
#2024-08-29|2356.80
#2024-08-30|2372.21
#2024-09-02|2382.87
#2024-09-03|2354.47
#2024-09-04|2348.67
#2024-09-05|2365.44
#2024-09-06|2348.28
#2024-09-09|2357.96
#2024-09-10|2348.67
#2024-09-11|2340.89
#2024-09-12|2340.58
#2024-09-13|2378.35
#2024-09-16|2389.62
#2024-09-17|2426.59
#2024-09-18|2425.34
#2024-09-19|2467.40
#2024-09-20|2447.32
#2024-09-23|2439.07
#2024-09-24|2443.18
#2024-09-25|2440.90
#2024-09-26|2466.42
#2024-09-27|2463.93
#2024-09-30|2390.32
#2024-10-01|2365.60
#2024-10-02|2359.77
#2024-10-03|2308.58
#2024-10-04|2329.19
#2024-10-07|2337.10
#2024-10-08|2336.76
#2024-10-09|2363.00
#2024-10-10|2348.87
#2024-10-11|2353.98
#2024-10-14|2356.03
#2024-10-15|2362.07
#2024-10-16|2378.00
#2024-10-17|2374.90
#2024-10-18|2384.75
#2024-10-21|2353.45
#2024-10-22|2331.48
#2024-10-23|2309.54
#2024-10-24|2305.88
#2024-10-25|2283.64
#2024-10-28|2325.71
#2024-10-29|2313.74
#2024-10-30|2316.04
#2024-10-31|2310.84
#2024-11-01|2329.59
#2024-11-04|2314.99
#2024-11-05|2327.36
#2024-11-06|2281.91
#2024-11-07|2329.81
#2024-11-08|2307.64
#2024-11-11|2332.95
#2024-11-12|2280.60
#2024-11-13|2260.00
#2024-11-14|2291.70
#2024-11-15|2288.54
#2024-11-18|2294.93
#2024-11-19|2277.03
#2024-11-20|2257.05
#2024-11-21|2263.30
#2024-11-22|2248.48
#2024-11-25|2277.85
#2024-11-26|2255.83
#2024-11-27|2245.39
#2024-11-28|2266.54
#2024-11-29|2276.39
#2024-12-02|2228.19
#2024-12-03|2273.34
#2024-12-04|2283.43
#2024-12-05|2331.52
#2024-12-06|2339.43
#2024-12-09|2340.78
#2024-12-10|2314.81
#2024-12-11|2323.29
#2024-12-12|2310.09
#2024-12-13|2311.80
#2024-12-16|2296.93
#2024-12-17|2280.60
#2024-12-18|2279.55
#2024-12-19|2224.54
#2024-12-20|2221.36
#2024-12-23|2224.75
#2024-12-24|2229.98
#2024-12-25|2229.98
#2024-12-26|2233.74
#2024-12-27|2248.42
#2024-12-30|2231.77
#2024-12-31|2238.73
#2025-01-01|2238.73
#2025-01-02|2228.22
#2025-01-03|2207.84
#2025-01-06|2261.12
#2025-01-07|2251.18
#2025-01-08|2226.44
#2025-01-09|2237.50
#2025-01-10|2190.82
#2025-01-13|2167.09
#2025-01-14|2194.98
#2025-01-15|2230.85
#2025-01-16|2236.85
#2025-01-17|2273.64
#2025-01-20|2311.69
#2025-01-21|2317.53
#2025-01-22|2338.81
#2025-01-23|2354.67
#2025-01-24|2369.00
#2025-01-27|2350.19
#2025-01-28|2347.69
#2025-01-29|2332.77
#2025-01-30|2367.15
#2025-01-31|2354.96
#2025-02-03|2296.57
#2025-02-04|2334.65
#2025-02-05|2343.72
#2025-02-06|2399.03
#2025-02-07|2422.39
#2025-02-10|2411.40
#2025-02-11|2414.85
#2025-02-12|2426.77
#2025-02-13|2471.48
#2025-02-14|2491.05
#2025-02-17|2503.43
#2025-02-18|2516.24
#2025-02-19|2444.85
#2025-02-20|2452.48
#2025-02-21|2462.42
#2025-02-24|2456.89
#2025-02-25|2479.63
#2025-02-26|2529.07
#2025-02-27|2497.86
#2025-02-28|2510.56
#2025-03-03|2539.53
#2025-03-04|2500.15
#2025-03-05|2742.08
#2025-03-06|2824.17
#2025-03-07|2802.17
#2025-03-10|2716.41
#2025-03-11|2701.85
#2025-03-12|2749.99
#2025-03-13|2726.73
#2025-03-14|2780.74
#2025-03-17|2807.01
#2025-03-18|2828.51
#2025-03-19|2841.96
#2025-03-20|2814.89
#2025-03-21|2779.84
#2025-03-24|2775.19
#2025-03-25|2796.14
#2025-03-26|2781.25
#2025-03-27|2764.36
#2025-03-28|2737.75
#2025-03-31|2651.31
#2025-04-01|2682.24
#2025-04-02|2721.01
#2025-04-03|2670.97
#2025-04-04|2549.27
#2025-04-07|2419.28
#2025-04-08|2489.83
#2025-04-09|2453.20
#2025-04-10|2594.67
#2025-04-11|2639.39
#2025-04-14|2720.59
#2025-04-15|2796.23
#2025-04-16|2816.33
#2025-04-17|2778.30
#2025-04-18|2778.30
#2025-04-21|2814.53
#2025-04-22|2824.91
#2025-04-23|2850.88
#2025-04-24|2873.25
#2025-04-25|2936.34
#2025-04-28|2956.15
#2025-04-29|2972.58
#2025-04-30|2977.50
#2025-05-01|2954.98
#2025-05-02|3056.08
#2025-05-05|3045.38
#2025-05-06|3046.84
#2025-05-07|3029.00
#2025-05-08|3034.32
#2025-05-09|3043.16
#2025-05-12|2997.80
#2025-05-13|3021.87
#2025-05-14|3071.17
#2025-05-15|3073.26
#2025-05-16|3073.49
#2025-05-19|3111.98
#2025-05-20|3137.45
#2025-05-21|3147.31
#2025-05-22|3108.12
#2025-05-23|3110.29
#2025-05-26|3164.24
#2025-05-27|3139.25
#2025-05-28|3103.08
#2025-05-29|3104.47
#2025-05-30|3063.48
#2025-06-02|3101.11
#2025-06-03|3085.92
#2025-06-04|3106.12
#2025-06-05|3136.62
#2025-06-06|3111.22
#2025-06-09|3108.94
#2025-06-10|3104.08
#2025-06-11|3127.44
#2025-06-12|3153.64
#2025-06-13|3092.23
#2025-06-16|3140.89
#2025-06-17|3088.02
#2025-06-18|3065.61
#2025-06-19|2989.13
#2025-06-20|3027.77
#2025-06-23|3022.72
#2025-06-24|3125.24
#2025-06-25|3131.71
#2025-06-26|3177.39
#2025-06-27|3243.47
#2025-06-30|3237.99
#2025-07-01|3219.54
#2025-07-02|3218.42
#2025-07-03|3217.62
#2025-07-04|3198.78
#2025-07-07|3223.81
#2025-07-08|3214.10
#2025-07-09|3277.30
#2025-07-10|3254.72
#2025-07-11|3246.52
#2025-07-14|3230.31
#2025-07-15|3189.50
#2025-07-16|3139.78
#2025-07-17|3196.31
#2025-07-18|3223.69
#2025-07-21|3237.23
#2025-07-22|3205.69
#2025-07-23|3269.04
#2025-07-24|3275.55
#2025-07-25|3260.31
#2025-07-28|3205.63
#2025-07-29|3210.35
#2025-07-30|3196.60
#2025-07-31|3142.03
#2025-08-01|3039.37
#2025-08-04|3079.51
#2025-08-05|3082.19
#2025-08-06|3121.70
#2025-08-07|3193.79
#2025-08-08|3232.73
#2025-08-11|3209.01
#2025-08-12|3248.51
#2025-08-13|3281.98
#2025-08-14|3301.74
#2025-08-15|3336.17
#2025-08-18|3300.11
#2025-08-19|3339.45
#2025-08-20|3296.78
#2025-08-21|3270.01
#2025-08-22|3325.83
#2025-08-25|3208.92
#2025-08-26|3114.04
#2025-08-27|3101.09
#2025-08-28|3133.56
#2025-08-29|3115.28
#2025-09-01|3119.70
#2025-09-02|3038.47
#2025-09-03|3048.13
#2025-09-04|3092.83
#2025-09-05|3119.71
#2025-09-08|3177.61
#2025-09-09|3161.35
#2025-09-10|3184.61
#2025-09-11|3228.45
#2025-09-12|3217.15
#2025-09-15|3246.98
#2025-09-16|3221.15
#2025-09-17|3201.86
#2025-09-18|3209.41
#2025-09-19|3206.29
#2025-09-22|3191.53
#2025-09-23|3206.88
#2025-09-24|3160.11
#2025-09-25|3102.40
#2025-09-26|3145.48
#2025-09-29|3131.86
#2025-09-30|3171.24
#2025-10-01|3188.38
#2025-10-02|3207.11
#2025-10-03|3210.38
#2025-10-06|3162.21
#2025-10-07|3149.74
#2025-10-08|3157.04
#2025-10-09|3180.29
#2025-10-10|3141.70
#2025-10-13|3168.32
#2025-10-14|3201.94
#2025-10-15|3225.73
#2025-10-16|3274.16
#2025-10-17|3237.29
#2025-10-20|3256.69
#2025-10-21|3228.38
#2025-10-22|3238.65
#2025-10-23|3249.65
#2025-10-24|3264.85
#2025-10-27|3269.03
#2025-10-28|3243.25
#2025-10-29|3216.02
#2025-10-30|3182.32
#2025-10-31|3131.51
#2025-11-03|3132.74
#2025-11-04|3124.30
#2025-11-05|3152.84
#2025-11-06|3128.74
#2025-11-07|3111.01
#2025-11-10|3166.49
#2025-11-11|3215.92
#2025-11-12|3269.16
#2025-11-13|3284.49
#2025-11-14|3240.02
#2025-11-17|3222.54
#2025-11-18|3162.41
#2025-11-19|3189.75
#2025-11-20|3185.39
#2025-11-21|3154.73
#2025-11-24|3207.08
#2025-11-25|3298.59
#2025-11-26|3334.03
#2025-11-27|3339.00
#2025-11-28|3352.47
#2025-12-01|3340.49
#2025-12-02|3334.69
#2025-12-03|3332.05
#2025-12-04|3348.09
#2025-12-05|3366.88
#2025-12-08|3373.90
#2025-12-09|3367.71
#2025-12-10|3327.52
#2025-12-11|3422.39
#2025-12-12|3399.67
#2025-12-15|3455.69
#2025-12-16|3462.78
#2025-12-17|3403.65
#2025-12-18|3424.00
#2025-12-19|3406.48
#2025-12-22|3421.08
#2025-12-23|3417.97
#2025-12-24|3413.47
#2025-12-25|3413.47
#2025-12-26|3413.18
#2025-12-29|3416.31
#2025-12-30|3433.99
#2025-12-31|3422.69
#2026-01-01|3422.69
#2026-01-02|3438.13
#2026-01-05|3435.93
#2026-01-06|3420.05
#2026-01-07|3499.20
#2026-01-08|3478.40
#2026-01-09|3444.90
#2026-01-12|3501.16
#2026-01-13|3406.89
#2026-01-14|3423.63
#2026-01-15|3416.54
#2026-01-16|3418.96
#2026-01-19|3398.05
#2026-01-20|3364.59
#2026-01-21|3360.39
#2026-01-22|3464.10
#2026-01-23|3444.13
#2026-01-26|3492.42
#2026-01-27|3551.19
#2026-01-28|3532.69
#2026-01-29|3507.75
#2026-01-30|3514.00
#2026-02-02|3518.58
#2026-02-03|3561.31
#2026-02-04|3519.71
#2026-02-05|3499.34
#2026-02-06|3676.11
#2026-02-09|3737.37
#2026-02-10|3716.76
#2026-02-11|3725.27
#2026-02-12|3688.71
#2026-02-13|3685.56
#2026-02-16|3721.30
#2026-02-17|3717.35
#2026-02-18|3764.52
#2026-02-19|3748.18
#2026-02-20|3808.19
#2026-02-23|3797.35
#2026-02-24|3804.53
#2026-02-25|3816.25
#2026-02-26|3814.00
#2026-02-27|3816.76
#2026-03-02|3706.02
#2026-03-03|3524.71
#2026-03-04|3564.27
#2026-03-05|3478.76
#2026-03-06|3399.41
#2026-03-09|3359.12
#2026-03-10|3449.99
#2026-03-11|3419.74
#2026-03-12|3350.08