Table Data - NASDAQ Developed Markets: Europe Retail Total Return Index
| Title | NASDAQ Developed Markets: Europe Retail Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU4040T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMEU4040T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 536.46 |
| 2001-04-02 | 535.62 |
| 2001-04-03 | 534.71 |
| 2001-04-04 | 542.25 |
| 2001-04-05 | 543.63 |
| 2001-04-06 | 546.38 |
| 2001-04-09 | 554.50 |
| 2001-04-10 | 550.86 |
| 2001-04-11 | 548.66 |
| 2001-04-12 | 550.93 |
| 2001-04-13 | . |
| 2001-04-16 | 546.69 |
| 2001-04-17 | 550.06 |
| 2001-04-18 | 552.59 |
| 2001-04-19 | 553.08 |
| 2001-04-20 | 554.85 |
| 2001-04-23 | 550.43 |
| 2001-04-24 | 549.19 |
| 2001-04-25 | 546.56 |
| 2001-04-26 | 554.51 |
| 2001-04-27 | 557.50 |
| 2001-04-30 | 551.19 |
| 2001-05-01 | 550.18 |
| 2001-05-02 | 551.00 |
| 2001-05-03 | 547.62 |
| 2001-05-04 | 553.06 |
| 2001-05-07 | 551.42 |
| 2001-05-08 | 551.97 |
| 2001-05-09 | 550.34 |
| 2001-05-10 | 557.67 |
| 2001-05-11 | 552.03 |
| 2001-05-14 | 542.76 |
| 2001-05-15 | 548.80 |
| 2001-05-16 | 553.01 |
| 2001-05-17 | 557.04 |
| 2001-05-18 | 558.09 |
| 2001-05-21 | 557.25 |
| 2001-05-22 | 552.59 |
| 2001-05-23 | 550.54 |
| 2001-05-24 | 548.01 |
| 2001-05-25 | 545.83 |
| 2001-05-28 | . |
| 2001-05-29 | 547.36 |
| 2001-05-30 | 549.14 |
| 2001-05-31 | 543.54 |
| 2001-06-01 | 541.56 |
| 2001-06-04 | 544.08 |
| 2001-06-05 | 545.66 |
| 2001-06-06 | 540.85 |
| 2001-06-07 | 540.03 |
| 2001-06-08 | 536.43 |
| 2001-06-11 | 531.64 |
| 2001-06-12 | 534.27 |
| 2001-06-13 | 538.84 |
| 2001-06-14 | 540.07 |
| 2001-06-15 | 534.77 |
| 2001-06-18 | 528.58 |
| 2001-06-19 | 529.42 |
| 2001-06-20 | 523.98 |
| 2001-06-21 | 530.12 |
| 2001-06-22 | 534.59 |
| 2001-06-25 | 538.99 |
| 2001-06-26 | 539.17 |
| 2001-06-27 | 540.63 |
| 2001-06-28 | 539.20 |
| 2001-06-29 | 536.91 |
| 2001-07-02 | 540.31 |
| 2001-07-03 | 535.57 |
| 2001-07-04 | . |
| 2001-07-05 | 528.69 |
| 2001-07-06 | 531.19 |
| 2001-07-09 | 530.22 |
| 2001-07-10 | 529.62 |
| 2001-07-11 | 533.46 |
| 2001-07-12 | 530.28 |
| 2001-07-13 | 528.68 |
| 2001-07-16 | 528.51 |
| 2001-07-17 | 526.49 |
| 2001-07-18 | 537.75 |
| 2001-07-19 | 540.51 |
| 2001-07-20 | 539.59 |
| 2001-07-23 | 541.07 |
| 2001-07-24 | 538.91 |
| 2001-07-25 | 533.43 |
| 2001-07-26 | 529.49 |
| 2001-07-27 | 532.56 |
| 2001-07-30 | 536.09 |
| 2001-07-31 | 541.96 |
| 2001-08-01 | 544.72 |
| 2001-08-02 | 543.45 |
| 2001-08-03 | 543.70 |
| 2001-08-06 | 540.87 |
| 2001-08-07 | 537.55 |
| 2001-08-08 | 534.07 |
| 2001-08-09 | 534.05 |
| 2001-08-10 | 536.74 |
| 2001-08-13 | 539.58 |
| 2001-08-14 | 540.86 |
| 2001-08-15 | 546.90 |
| 2001-08-16 | 542.07 |
| 2001-08-17 | 539.95 |
| 2001-08-20 | 539.44 |
| 2001-08-21 | 546.29 |
| 2001-08-22 | 549.62 |
| 2001-08-23 | 549.32 |
| 2001-08-24 | 553.37 |
| 2001-08-27 | 551.41 |
| 2001-08-28 | 546.61 |
| 2001-08-29 | 547.55 |
| 2001-08-30 | 541.15 |
| 2001-08-31 | 537.43 |
| 2001-09-03 | . |
| 2001-09-04 | 528.40 |
| 2001-09-05 | 518.03 |
| 2001-09-06 | 511.34 |
| 2001-09-07 | 512.54 |
| 2001-09-10 | 502.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 485.00 |
| 2001-09-18 | 476.77 |
| 2001-09-19 | 479.40 |
| 2001-09-20 | 463.45 |
| 2001-09-21 | 452.05 |
| 2001-09-24 | 467.79 |
| 2001-09-25 | 475.98 |
| 2001-09-26 | 483.24 |
| 2001-09-27 | 486.89 |
| 2001-09-28 | 495.82 |
| 2001-10-01 | 495.86 |
| 2001-10-02 | 499.54 |
| 2001-10-03 | 507.08 |
| 2001-10-04 | 518.14 |
| 2001-10-05 | 515.66 |
| 2001-10-08 | 509.43 |
| 2001-10-09 | 509.28 |
| 2001-10-10 | 510.94 |
| 2001-10-11 | 508.77 |
| 2001-10-12 | 516.96 |
| 2001-10-15 | 505.07 |
| 2001-10-16 | 506.84 |
| 2001-10-17 | 514.45 |
| 2001-10-18 | 509.25 |
| 2001-10-19 | 504.24 |
| 2001-10-22 | 504.95 |
| 2001-10-23 | 506.27 |
| 2001-10-24 | 509.58 |
| 2001-10-25 | 507.76 |
| 2001-10-26 | 513.00 |
| 2001-10-29 | 509.82 |
| 2001-10-30 | 506.17 |
| 2001-10-31 | 508.06 |
| 2001-11-01 | 510.86 |
| 2001-11-02 | 513.58 |
| 2001-11-05 | 516.56 |
| 2001-11-06 | 518.23 |
| 2001-11-07 | 521.96 |
| 2001-11-08 | 523.76 |
| 2001-11-09 | 520.78 |
| 2001-11-12 | 511.10 |
| 2001-11-13 | 516.36 |
| 2001-11-14 | 517.57 |
| 2001-11-15 | 518.70 |
| 2001-11-16 | 521.03 |
| 2001-11-19 | 523.92 |
| 2001-11-20 | 522.51 |
| 2001-11-21 | 525.04 |
| 2001-11-22 | . |
| 2001-11-23 | 524.22 |
| 2001-11-26 | 529.39 |
| 2001-11-27 | 524.47 |
| 2001-11-28 | 524.33 |
| 2001-11-29 | 526.75 |
| 2001-11-30 | 532.55 |
| 2001-12-03 | 529.55 |
| 2001-12-04 | 535.02 |
| 2001-12-05 | 538.82 |
| 2001-12-06 | 544.38 |
| 2001-12-07 | 540.14 |
| 2001-12-10 | 531.56 |
| 2001-12-11 | 529.28 |
| 2001-12-12 | 527.31 |
| 2001-12-13 | 524.86 |
| 2001-12-14 | 522.01 |
| 2001-12-17 | 531.01 |
| 2001-12-18 | 528.53 |
| 2001-12-19 | 524.74 |
| 2001-12-20 | 524.09 |
| 2001-12-21 | 529.09 |
| 2001-12-24 | 526.43 |
| 2001-12-25 | . |
| 2001-12-26 | 527.93 |
| 2001-12-27 | 539.12 |
| 2001-12-28 | 537.59 |
| 2001-12-31 | 542.18 |
| 2002-01-01 | . |
| 2002-01-02 | 544.65 |
| 2002-01-03 | 547.86 |
| 2002-01-04 | 546.25 |
| 2002-01-07 | 537.41 |
| 2002-01-08 | 529.81 |
| 2002-01-09 | 521.81 |
| 2002-01-10 | 521.87 |
| 2002-01-11 | 527.83 |
| 2002-01-14 | 523.22 |
| 2002-01-15 | 523.27 |
| 2002-01-16 | 516.25 |
| 2002-01-17 | 515.73 |
| 2002-01-18 | 512.72 |
| 2002-01-21 | . |
| 2002-01-22 | 514.37 |
| 2002-01-23 | 513.17 |
| 2002-01-24 | 514.25 |
| 2002-01-25 | 504.66 |
| 2002-01-28 | 506.62 |
| 2002-01-29 | 501.88 |
| 2002-01-30 | 499.76 |
| 2002-01-31 | 506.13 |
| 2002-02-01 | 507.09 |
| 2002-02-04 | 506.62 |
| 2002-02-05 | 502.59 |
| 2002-02-06 | 497.97 |
| 2002-02-07 | 498.91 |
| 2002-02-08 | 498.32 |
| 2002-02-11 | 508.34 |
| 2002-02-12 | 508.12 |
| 2002-02-13 | 506.48 |
| 2002-02-14 | 512.05 |
| 2002-02-15 | 512.49 |
| 2002-02-18 | . |
| 2002-02-19 | 500.34 |
| 2002-02-20 | 498.20 |
| 2002-02-21 | 500.89 |
| 2002-02-22 | 501.03 |
| 2002-02-25 | 499.40 |
| 2002-02-26 | 496.78 |
| 2002-02-27 | 496.46 |
| 2002-02-28 | 499.07 |
| 2002-03-01 | 507.97 |
| 2002-03-04 | 515.61 |
| 2002-03-05 | 515.00 |
| 2002-03-06 | 512.25 |
| 2002-03-07 | 513.65 |
| 2002-03-08 | 510.77 |
| 2002-03-11 | 510.31 |
| 2002-03-12 | 503.08 |
| 2002-03-13 | 502.47 |
| 2002-03-14 | 506.50 |
| 2002-03-15 | 513.17 |
| 2002-03-18 | 517.35 |
| 2002-03-19 | 513.69 |
| 2002-03-20 | 515.95 |
| 2002-03-21 | 516.33 |
| 2002-03-22 | 520.77 |
| 2002-03-25 | 520.53 |
| 2002-03-26 | 524.59 |
| 2002-03-27 | 521.36 |
| 2002-03-28 | 524.03 |
| 2002-03-29 | . |
| 2002-04-01 | 528.86 |
| 2002-04-02 | 532.44 |
| 2002-04-03 | 530.69 |
| 2002-04-04 | 526.36 |
| 2002-04-05 | 519.32 |
| 2002-04-08 | 516.92 |
| 2002-04-09 | 518.46 |
| 2002-04-10 | 525.76 |
| 2002-04-11 | 525.24 |
| 2002-04-12 | 525.88 |
| 2002-04-15 | 526.52 |
| 2002-04-16 | 530.19 |
| 2002-04-17 | 529.28 |
| 2002-04-18 | 529.67 |
| 2002-04-19 | 530.05 |
| 2002-04-22 | 529.11 |
| 2002-04-23 | 529.50 |
| 2002-04-24 | 528.26 |
| 2002-04-25 | 528.19 |
| 2002-04-26 | 528.30 |
| 2002-04-29 | 525.37 |
| 2002-04-30 | 528.54 |
| 2002-05-01 | 529.66 |
| 2002-05-02 | 525.99 |
| 2002-05-03 | 530.53 |
| 2002-05-06 | 530.76 |
| 2002-05-07 | 521.44 |
| 2002-05-08 | 527.41 |
| 2002-05-09 | 523.77 |
| 2002-05-10 | 524.15 |
| 2002-05-13 | 528.27 |
| 2002-05-14 | 528.77 |
| 2002-05-15 | 530.64 |
| 2002-05-16 | 528.29 |
| 2002-05-17 | 531.41 |
| 2002-05-20 | 529.69 |
| 2002-05-21 | 526.83 |
| 2002-05-22 | 524.13 |
| 2002-05-23 | 524.41 |
| 2002-05-24 | 526.72 |
| 2002-05-27 | . |
| 2002-05-28 | 528.35 |
| 2002-05-29 | 529.09 |
| 2002-05-30 | 527.91 |
| 2002-05-31 | 530.56 |
| 2002-06-03 | 530.31 |
| 2002-06-04 | 524.81 |
| 2002-06-05 | 519.82 |
| 2002-06-06 | 530.40 |
| 2002-06-07 | 527.79 |
| 2002-06-10 | 525.34 |
| 2002-06-11 | 534.73 |
| 2002-06-12 | 528.65 |
| 2002-06-13 | 527.93 |
| 2002-06-14 | 508.10 |
| 2002-06-17 | 519.94 |
| 2002-06-18 | 524.40 |
| 2002-06-19 | 523.99 |
| 2002-06-20 | 517.85 |
| 2002-06-21 | 512.48 |
| 2002-06-24 | 505.19 |
| 2002-06-25 | 512.05 |
| 2002-06-26 | 516.37 |
| 2002-06-27 | 516.91 |
| 2002-06-28 | 529.09 |
| 2002-07-01 | 535.75 |
| 2002-07-02 | 518.25 |
| 2002-07-03 | 497.53 |
| 2002-07-04 | . |
| 2002-07-05 | 515.17 |
| 2002-07-08 | 518.78 |
| 2002-07-09 | 512.89 |
| 2002-07-10 | 494.32 |
| 2002-07-11 | 471.14 |
| 2002-07-12 | 472.31 |
| 2002-07-15 | 457.36 |
| 2002-07-16 | 454.98 |
| 2002-07-17 | 469.60 |
| 2002-07-18 | 481.53 |
| 2002-07-19 | 469.00 |
| 2002-07-22 | 442.37 |
| 2002-07-23 | 429.91 |
| 2002-07-24 | 417.36 |
| 2002-07-25 | 447.59 |
| 2002-07-26 | 438.28 |
| 2002-07-29 | 459.73 |
| 2002-07-30 | 461.39 |
| 2002-07-31 | 460.53 |
| 2002-08-01 | 440.42 |
| 2002-08-02 | 448.05 |
| 2002-08-05 | 424.84 |
| 2002-08-06 | 432.23 |
| 2002-08-07 | 430.40 |
| 2002-08-08 | 438.96 |
| 2002-08-09 | 445.49 |
| 2002-08-12 | 440.23 |
| 2002-08-13 | 445.60 |
| 2002-08-14 | 442.48 |
| 2002-08-15 | 457.12 |
| 2002-08-16 | 459.25 |
| 2002-08-19 | 466.50 |
| 2002-08-20 | 459.40 |
| 2002-08-21 | 466.11 |
| 2002-08-22 | 474.02 |
| 2002-08-23 | 466.94 |
| 2002-08-26 | 461.10 |
| 2002-08-27 | 471.70 |
| 2002-08-28 | 457.62 |
| 2002-08-29 | 453.81 |
| 2002-08-30 | 458.70 |
| 2002-09-02 | . |
| 2002-09-03 | 446.05 |
| 2002-09-04 | 452.54 |
| 2002-09-05 | 449.77 |
| 2002-09-06 | 458.30 |
| 2002-09-09 | 453.34 |
| 2002-09-10 | 467.01 |
| 2002-09-11 | 469.66 |
| 2002-09-12 | 461.33 |
| 2002-09-13 | 458.67 |
| 2002-09-16 | 457.96 |
| 2002-09-17 | 452.03 |
| 2002-09-18 | 441.03 |
| 2002-09-19 | 438.91 |
| 2002-09-20 | 437.45 |
| 2002-09-23 | 420.05 |
| 2002-09-24 | 413.43 |
| 2002-09-25 | 419.55 |
| 2002-09-26 | 431.83 |
| 2002-09-27 | 429.57 |
| 2002-09-30 | 418.75 |
| 2002-10-01 | 415.92 |
| 2002-10-02 | 424.06 |
| 2002-10-03 | 410.17 |
| 2002-10-04 | 408.38 |
| 2002-10-07 | 400.07 |
| 2002-10-08 | 389.88 |
| 2002-10-09 | 396.51 |
| 2002-10-10 | 402.36 |
| 2002-10-11 | 426.11 |
| 2002-10-14 | 417.37 |
| 2002-10-15 | 435.09 |
| 2002-10-16 | 431.76 |
| 2002-10-17 | 437.42 |
| 2002-10-18 | 435.86 |
| 2002-10-21 | 440.48 |
| 2002-10-22 | 441.53 |
| 2002-10-23 | 430.16 |
| 2002-10-24 | 437.95 |
| 2002-10-25 | 434.72 |
| 2002-10-28 | 441.84 |
| 2002-10-29 | 432.26 |
| 2002-10-30 | 436.18 |
| 2002-10-31 | 448.87 |
| 2002-11-01 | 447.18 |
| 2002-11-04 | 459.79 |
| 2002-11-05 | 459.34 |
| 2002-11-06 | 453.76 |
| 2002-11-07 | 452.49 |
| 2002-11-08 | 449.10 |
| 2002-11-11 | 448.12 |
| 2002-11-12 | 452.73 |
| 2002-11-13 | 448.83 |
| 2002-11-14 | 453.85 |
| 2002-11-15 | 454.97 |
| 2002-11-18 | 459.00 |
| 2002-11-19 | 457.02 |
| 2002-11-20 | 451.19 |
| 2002-11-21 | 460.98 |
| 2002-11-22 | 457.64 |
| 2002-11-25 | 449.88 |
| 2002-11-26 | 444.03 |
| 2002-11-27 | 452.71 |
| 2002-11-28 | . |
| 2002-11-29 | 451.98 |
| 2002-12-02 | 450.89 |
| 2002-12-03 | 441.66 |
| 2002-12-04 | 444.62 |
| 2002-12-05 | 440.80 |
| 2002-12-06 | 437.88 |
| 2002-12-09 | 430.58 |
| 2002-12-10 | 430.93 |
| 2002-12-11 | 439.93 |
| 2002-12-12 | 437.27 |
| 2002-12-13 | 433.72 |
| 2002-12-16 | 441.24 |
| 2002-12-17 | 431.63 |
| 2002-12-18 | 426.38 |
| 2002-12-19 | 426.87 |
| 2002-12-20 | 427.06 |
| 2002-12-23 | 430.29 |
| 2002-12-24 | 428.11 |
| 2002-12-25 | . |
| 2002-12-26 | 428.61 |
| 2002-12-27 | 424.44 |
| 2002-12-30 | 434.51 |
| 2002-12-31 | 440.17 |
| 2003-01-01 | . |
| 2003-01-02 | 447.71 |
| 2003-01-03 | 442.13 |
| 2003-01-06 | 446.90 |
| 2003-01-07 | 444.81 |
| 2003-01-08 | 430.09 |
| 2003-01-09 | 432.64 |
| 2003-01-10 | 431.48 |
| 2003-01-13 | 428.52 |
| 2003-01-14 | 426.47 |
| 2003-01-15 | 413.32 |
| 2003-01-16 | 416.85 |
| 2003-01-17 | 416.57 |
| 2003-01-20 | . |
| 2003-01-21 | 412.69 |
| 2003-01-22 | 404.67 |
| 2003-01-23 | 403.96 |
| 2003-01-24 | 403.96 |
| 2003-01-27 | 388.69 |
| 2003-01-28 | 392.84 |
| 2003-01-29 | 397.63 |
| 2003-01-30 | 407.50 |
| 2003-01-31 | 405.22 |
| 2003-02-03 | 412.52 |
| 2003-02-04 | 402.70 |
| 2003-02-05 | 411.47 |
| 2003-02-06 | 409.95 |
| 2003-02-07 | 404.68 |
| 2003-02-10 | 400.04 |
| 2003-02-11 | 403.65 |
| 2003-02-12 | 393.39 |
| 2003-02-13 | 392.96 |
| 2003-02-14 | 396.36 |
| 2003-02-17 | . |
| 2003-02-18 | 402.99 |
| 2003-02-19 | 395.67 |
| 2003-02-20 | 395.68 |
| 2003-02-21 | 398.77 |
| 2003-02-24 | 375.71 |
| 2003-02-25 | 363.55 |
| 2003-02-26 | 361.31 |
| 2003-02-27 | 365.55 |
| 2003-02-28 | 369.07 |
| 2003-03-03 | 373.42 |
| 2003-03-04 | 367.33 |
| 2003-03-05 | 366.11 |
| 2003-03-06 | 363.96 |
| 2003-03-07 | 356.63 |
| 2003-03-10 | 348.76 |
| 2003-03-11 | 354.01 |
| 2003-03-12 | 343.71 |
| 2003-03-13 | 358.96 |
| 2003-03-14 | 368.41 |
| 2003-03-17 | 374.44 |
| 2003-03-18 | 375.62 |
| 2003-03-19 | 381.22 |
| 2003-03-20 | 380.07 |
| 2003-03-21 | 383.34 |
| 2003-03-24 | 374.27 |
| 2003-03-25 | 377.77 |
| 2003-03-26 | 379.77 |
| 2003-03-27 | 373.26 |
| 2003-03-28 | 376.40 |
| 2003-03-31 | 368.78 |
| 2003-04-01 | 367.64 |
| 2003-04-02 | 376.10 |
| 2003-04-03 | 377.09 |
| 2003-04-04 | 380.60 |
| 2003-04-07 | 386.25 |
| 2003-04-08 | 383.08 |
| 2003-04-09 | 383.72 |
| 2003-04-10 | 383.01 |
| 2003-04-11 | 384.56 |
| 2003-04-14 | 388.33 |
| 2003-04-15 | 395.59 |
| 2003-04-16 | 392.05 |
| 2003-04-17 | 396.73 |
| 2003-04-18 | . |
| 2003-04-21 | 394.00 |
| 2003-04-22 | 402.14 |
| 2003-04-23 | 407.85 |
| 2003-04-24 | 405.46 |
| 2003-04-25 | 403.43 |
| 2003-04-28 | 410.16 |
| 2003-04-29 | 410.42 |
| 2003-04-30 | 419.17 |
| 2003-05-01 | 419.53 |
| 2003-05-02 | 426.62 |
| 2003-05-05 | 431.53 |
| 2003-05-06 | 440.96 |
| 2003-05-07 | 433.85 |
| 2003-05-08 | 430.37 |
| 2003-05-09 | 435.32 |
| 2003-05-12 | 442.56 |
| 2003-05-13 | 442.50 |
| 2003-05-14 | 444.49 |
| 2003-05-15 | 449.60 |
| 2003-05-16 | 459.64 |
| 2003-05-19 | 449.57 |
| 2003-05-20 | 453.40 |
| 2003-05-21 | 449.58 |
| 2003-05-22 | 453.85 |
| 2003-05-23 | 452.88 |
| 2003-05-26 | . |
| 2003-05-27 | 455.20 |
| 2003-05-28 | 461.90 |
| 2003-05-29 | 466.04 |
| 2003-05-30 | 460.49 |
| 2003-06-02 | 465.03 |
| 2003-06-03 | 462.49 |
| 2003-06-04 | 465.74 |
| 2003-06-05 | 470.37 |
| 2003-06-06 | 475.28 |
| 2003-06-09 | 471.73 |
| 2003-06-10 | 470.92 |
| 2003-06-11 | 483.37 |
| 2003-06-12 | 485.43 |
| 2003-06-13 | 486.09 |
| 2003-06-16 | 494.31 |
| 2003-06-17 | 502.50 |
| 2003-06-18 | 496.47 |
| 2003-06-19 | 488.77 |
| 2003-06-20 | 490.43 |
| 2003-06-23 | 479.42 |
| 2003-06-24 | 476.27 |
| 2003-06-25 | 485.31 |
| 2003-06-26 | 484.72 |
| 2003-06-27 | 486.88 |
| 2003-06-30 | 487.18 |
| 2003-07-01 | 484.73 |
| 2003-07-02 | 490.41 |
| 2003-07-03 | 493.62 |
| 2003-07-04 | . |
| 2003-07-07 | 488.11 |
| 2003-07-08 | 486.54 |
| 2003-07-09 | 483.41 |
| 2003-07-10 | 481.50 |
| 2003-07-11 | 485.33 |
| 2003-07-14 | 492.01 |
| 2003-07-15 | 484.68 |
| 2003-07-16 | 476.51 |
| 2003-07-17 | 472.16 |
| 2003-07-18 | 476.99 |
| 2003-07-21 | 477.30 |
| 2003-07-22 | 482.45 |
| 2003-07-23 | 483.83 |
| 2003-07-24 | 493.61 |
| 2003-07-25 | 489.51 |
| 2003-07-28 | 491.11 |
| 2003-07-29 | 488.41 |
| 2003-07-30 | 486.08 |
| 2003-07-31 | 481.83 |
| 2003-08-01 | 476.92 |
| 2003-08-04 | 479.32 |
| 2003-08-05 | 482.49 |
| 2003-08-06 | 480.47 |
| 2003-08-07 | 483.18 |
| 2003-08-08 | 485.14 |
| 2003-08-11 | 485.60 |
| 2003-08-12 | 487.03 |
| 2003-08-13 | 488.34 |
| 2003-08-14 | 489.08 |
| 2003-08-15 | 488.28 |
| 2003-08-18 | 486.74 |
| 2003-08-19 | 486.81 |
| 2003-08-20 | 488.76 |
| 2003-08-21 | 487.49 |
| 2003-08-22 | 485.71 |
| 2003-08-25 | 484.61 |
| 2003-08-26 | 481.49 |
| 2003-08-27 | 484.52 |
| 2003-08-28 | 491.61 |
| 2003-08-29 | 493.63 |
| 2003-09-01 | . |
| 2003-09-02 | 492.61 |
| 2003-09-03 | 495.99 |
| 2003-09-04 | 496.84 |
| 2003-09-05 | 502.13 |
| 2003-09-08 | 507.19 |
| 2003-09-09 | 506.10 |
| 2003-09-10 | 504.33 |
| 2003-09-11 | 504.43 |
| 2003-09-12 | 510.14 |
| 2003-09-15 | 515.85 |
| 2003-09-16 | 523.36 |
| 2003-09-17 | 524.18 |
| 2003-09-18 | 530.97 |
| 2003-09-19 | 529.14 |
| 2003-09-22 | 526.85 |
| 2003-09-23 | 527.97 |
| 2003-09-24 | 528.09 |
| 2003-09-25 | 524.24 |
| 2003-09-26 | 523.55 |
| 2003-09-29 | 522.76 |
| 2003-09-30 | 521.06 |
| 2003-10-01 | 526.86 |
| 2003-10-02 | 532.16 |
| 2003-10-03 | 538.74 |
| 2003-10-06 | 541.56 |
| 2003-10-07 | 539.52 |
| 2003-10-08 | 535.74 |
| 2003-10-09 | 539.14 |
| 2003-10-10 | 539.27 |
| 2003-10-13 | 542.85 |
| 2003-10-14 | 540.47 |
| 2003-10-15 | 541.43 |
| 2003-10-16 | 543.68 |
| 2003-10-17 | 538.75 |
| 2003-10-20 | 538.30 |
| 2003-10-21 | 537.01 |
| 2003-10-22 | 533.45 |
| 2003-10-23 | 531.10 |
| 2003-10-24 | 532.66 |
| 2003-10-27 | 537.27 |
| 2003-10-28 | 533.77 |
| 2003-10-29 | 537.87 |
| 2003-10-30 | 541.87 |
| 2003-10-31 | 537.39 |
| 2003-11-03 | 538.97 |
| 2003-11-04 | 538.58 |
| 2003-11-05 | 536.36 |
| 2003-11-06 | 534.36 |
| 2003-11-07 | 540.83 |
| 2003-11-10 | 540.66 |
| 2003-11-11 | 537.80 |
| 2003-11-12 | 547.55 |
| 2003-11-13 | 551.01 |
| 2003-11-14 | 555.99 |
| 2003-11-17 | 547.14 |
| 2003-11-18 | 550.32 |
| 2003-11-19 | 548.39 |
| 2003-11-20 | 544.60 |
| 2003-11-21 | 544.58 |
| 2003-11-24 | 548.06 |
| 2003-11-25 | 552.05 |
| 2003-11-26 | 552.67 |
| 2003-11-27 | . |
| 2003-11-28 | 551.90 |
| 2003-12-01 | 554.69 |
| 2003-12-02 | 556.37 |
| 2003-12-03 | 559.12 |
| 2003-12-04 | 554.36 |
| 2003-12-05 | 553.66 |
| 2003-12-08 | 552.58 |
| 2003-12-09 | 553.93 |
| 2003-12-10 | 553.19 |
| 2003-12-11 | 550.32 |
| 2003-12-12 | 550.66 |
| 2003-12-15 | 549.60 |
| 2003-12-16 | 550.19 |
| 2003-12-17 | 552.98 |
| 2003-12-18 | 555.16 |
| 2003-12-19 | 554.35 |
| 2003-12-22 | 551.38 |
| 2003-12-23 | 556.15 |
| 2003-12-24 | 559.41 |
| 2003-12-25 | . |
| 2003-12-26 | 559.56 |
| 2003-12-29 | 565.21 |
| 2003-12-30 | 569.60 |
| 2003-12-31 | 577.76 |
| 2004-01-01 | . |
| 2004-01-02 | 578.48 |
| 2004-01-05 | 577.63 |
| 2004-01-06 | 585.25 |
| 2004-01-07 | 583.52 |
| 2004-01-08 | 591.91 |
| 2004-01-09 | 592.77 |
| 2004-01-12 | 592.91 |
| 2004-01-13 | 585.65 |
| 2004-01-14 | 585.24 |
| 2004-01-15 | 578.45 |
| 2004-01-16 | 578.66 |
| 2004-01-19 | . |
| 2004-01-20 | 579.40 |
| 2004-01-21 | 588.38 |
| 2004-01-22 | 593.13 |
| 2004-01-23 | 587.58 |
| 2004-01-26 | 579.14 |
| 2004-01-27 | 580.10 |
| 2004-01-28 | 580.42 |
| 2004-01-29 | 569.91 |
| 2004-01-30 | 570.41 |
| 2004-02-02 | 571.83 |
| 2004-02-03 | 581.99 |
| 2004-02-04 | 578.69 |
| 2004-02-05 | 582.24 |
| 2004-02-06 | 589.38 |
| 2004-02-09 | 592.66 |
| 2004-02-10 | 593.02 |
| 2004-02-11 | 596.02 |
| 2004-02-12 | 609.03 |
| 2004-02-13 | 608.23 |
| 2004-02-16 | . |
| 2004-02-17 | 621.35 |
| 2004-02-18 | 630.33 |
| 2004-02-19 | 635.20 |
| 2004-02-20 | 624.36 |
| 2004-02-23 | 624.27 |
| 2004-02-24 | 624.46 |
| 2004-02-25 | 623.22 |
| 2004-02-26 | 618.65 |
| 2004-02-27 | 617.81 |
| 2004-03-01 | 626.42 |
| 2004-03-02 | 622.29 |
| 2004-03-03 | 611.49 |
| 2004-03-04 | 612.67 |
| 2004-03-05 | 624.09 |
| 2004-03-08 | 624.33 |
| 2004-03-09 | 619.60 |
| 2004-03-10 | 607.84 |
| 2004-03-11 | 591.73 |
| 2004-03-12 | 589.39 |
| 2004-03-15 | 581.68 |
| 2004-03-16 | 592.97 |
| 2004-03-17 | 594.45 |
| 2004-03-18 | 597.97 |
| 2004-03-19 | 599.45 |
| 2004-03-22 | 589.57 |
| 2004-03-23 | 584.84 |
| 2004-03-24 | 579.58 |
| 2004-03-25 | 586.62 |
| 2004-03-26 | 578.58 |
| 2004-03-29 | 585.48 |
| 2004-03-30 | 586.69 |
| 2004-03-31 | 591.78 |
| 2004-04-01 | 601.74 |
| 2004-04-02 | 594.56 |
| 2004-04-05 | 591.13 |
| 2004-04-06 | 592.60 |
| 2004-04-07 | 591.30 |
| 2004-04-08 | 592.08 |
| 2004-04-09 | . |
| 2004-04-12 | 591.20 |
| 2004-04-13 | 586.90 |
| 2004-04-14 | 575.65 |
| 2004-04-15 | 574.75 |
| 2004-04-16 | 581.29 |
| 2004-04-19 | 589.39 |
| 2004-04-20 | 582.17 |
| 2004-04-21 | 572.81 |
| 2004-04-22 | 577.10 |
| 2004-04-23 | 579.04 |
| 2004-04-26 | 584.32 |
| 2004-04-27 | 586.22 |
| 2004-04-28 | 579.53 |
| 2004-04-29 | 579.58 |
| 2004-04-30 | 576.13 |
| 2004-05-03 | 576.71 |
| 2004-05-04 | 586.07 |
| 2004-05-05 | 590.91 |
| 2004-05-06 | 582.75 |
| 2004-05-07 | 571.55 |
| 2004-05-10 | 557.61 |
| 2004-05-11 | 556.24 |
| 2004-05-12 | 557.29 |
| 2004-05-13 | 559.68 |
| 2004-05-14 | 557.80 |
| 2004-05-17 | 558.22 |
| 2004-05-18 | 563.39 |
| 2004-05-19 | 574.11 |
| 2004-05-20 | 565.02 |
| 2004-05-21 | 569.71 |
| 2004-05-24 | 570.63 |
| 2004-05-25 | 577.55 |
| 2004-05-26 | 584.39 |
| 2004-05-27 | 603.27 |
| 2004-05-28 | 603.00 |
| 2004-05-31 | . |
| 2004-06-01 | 601.08 |
| 2004-06-02 | 609.22 |
| 2004-06-03 | 607.71 |
| 2004-06-04 | 613.14 |
| 2004-06-07 | 618.40 |
| 2004-06-08 | 616.54 |
| 2004-06-09 | 607.06 |
| 2004-06-10 | 608.87 |
| 2004-06-11 | . |
| 2004-06-14 | 603.32 |
| 2004-06-15 | 605.12 |
| 2004-06-16 | 609.96 |
| 2004-06-17 | 612.95 |
| 2004-06-18 | 619.73 |
| 2004-06-21 | 619.47 |
| 2004-06-22 | 613.49 |
| 2004-06-23 | 615.90 |
| 2004-06-24 | 621.22 |
| 2004-06-25 | 619.99 |
| 2004-06-28 | 626.44 |
| 2004-06-29 | 620.08 |
| 2004-06-30 | 618.61 |
| 2004-07-01 | 614.29 |
| 2004-07-02 | 613.46 |
| 2004-07-05 | . |
| 2004-07-06 | 608.05 |
| 2004-07-07 | 615.99 |
| 2004-07-08 | 616.88 |
| 2004-07-09 | 615.21 |
| 2004-07-12 | 614.06 |
| 2004-07-13 | 610.24 |
| 2004-07-14 | 609.81 |
| 2004-07-15 | 602.58 |
| 2004-07-16 | 610.32 |
| 2004-07-19 | 607.73 |
| 2004-07-20 | 604.89 |
| 2004-07-21 | 600.31 |
| 2004-07-22 | 597.53 |
| 2004-07-23 | 588.09 |
| 2004-07-26 | 586.19 |
| 2004-07-27 | 587.72 |
| 2004-07-28 | 587.19 |
| 2004-07-29 | 595.48 |
| 2004-07-30 | 595.26 |
| 2004-08-02 | 593.48 |
| 2004-08-03 | 595.82 |
| 2004-08-04 | 594.72 |
| 2004-08-05 | 598.20 |
| 2004-08-06 | 595.22 |
| 2004-08-09 | 588.11 |
| 2004-08-10 | 594.09 |
| 2004-08-11 | 586.16 |
| 2004-08-12 | 585.51 |
| 2004-08-13 | 590.29 |
| 2004-08-16 | 594.78 |
| 2004-08-17 | 595.06 |
| 2004-08-18 | 592.05 |
| 2004-08-19 | 596.09 |
| 2004-08-20 | 592.25 |
| 2004-08-23 | 593.65 |
| 2004-08-24 | 588.96 |
| 2004-08-25 | 591.63 |
| 2004-08-26 | 591.80 |
| 2004-08-27 | 591.29 |
| 2004-08-30 | 590.18 |
| 2004-08-31 | 590.53 |
| 2004-09-01 | 596.00 |
| 2004-09-02 | 598.88 |
| 2004-09-03 | 597.86 |
| 2004-09-06 | . |
| 2004-09-07 | 597.86 |
| 2004-09-08 | 599.02 |
| 2004-09-09 | 598.90 |
| 2004-09-10 | 608.81 |
| 2004-09-13 | 610.65 |
| 2004-09-14 | 611.69 |
| 2004-09-15 | 603.50 |
| 2004-09-16 | 608.03 |
| 2004-09-17 | 614.00 |
| 2004-09-20 | 611.09 |
| 2004-09-21 | 619.62 |
| 2004-09-22 | 611.93 |
| 2004-09-23 | 612.35 |
| 2004-09-24 | 612.39 |
| 2004-09-27 | 614.26 |
| 2004-09-28 | 615.21 |
| 2004-09-29 | 615.02 |
| 2004-09-30 | 615.82 |
| 2004-10-01 | 619.28 |
| 2004-10-04 | 619.78 |
| 2004-10-05 | 617.98 |
| 2004-10-06 | 615.57 |
| 2004-10-07 | 614.17 |
| 2004-10-08 | 618.45 |
| 2004-10-11 | 615.50 |
| 2004-10-12 | 609.62 |
| 2004-10-13 | 608.40 |
| 2004-10-14 | 610.11 |
| 2004-10-15 | 612.23 |
| 2004-10-18 | 610.36 |
| 2004-10-19 | 615.76 |
| 2004-10-20 | 616.57 |
| 2004-10-21 | 623.90 |
| 2004-10-22 | 622.36 |
| 2004-10-25 | 620.72 |
| 2004-10-26 | 625.06 |
| 2004-10-27 | 632.15 |
| 2004-10-28 | 630.85 |
| 2004-10-29 | 629.05 |
| 2004-11-01 | 634.75 |
| 2004-11-02 | 636.11 |
| 2004-11-03 | 643.08 |
| 2004-11-04 | 638.80 |
| 2004-11-05 | 644.87 |
| 2004-11-08 | 648.50 |
| 2004-11-09 | 648.89 |
| 2004-11-10 | 649.29 |
| 2004-11-11 | 654.00 |
| 2004-11-12 | 658.00 |
| 2004-11-15 | 658.49 |
| 2004-11-16 | 660.06 |
| 2004-11-17 | 663.23 |
| 2004-11-18 | 659.48 |
| 2004-11-19 | 656.35 |
| 2004-11-22 | 652.45 |
| 2004-11-23 | 656.36 |
| 2004-11-24 | 662.50 |
| 2004-11-25 | . |
| 2004-11-26 | 672.73 |
| 2004-11-29 | 672.11 |
| 2004-11-30 | 671.85 |
| 2004-12-01 | 680.84 |
| 2004-12-02 | 684.61 |
| 2004-12-03 | 689.80 |
| 2004-12-06 | 687.70 |
| 2004-12-07 | 688.07 |
| 2004-12-08 | 680.39 |
| 2004-12-09 | 677.88 |
| 2004-12-10 | 676.70 |
| 2004-12-13 | 684.54 |
| 2004-12-14 | 685.49 |
| 2004-12-15 | 692.94 |
| 2004-12-16 | 689.47 |
| 2004-12-17 | 685.77 |
| 2004-12-20 | 693.86 |
| 2004-12-21 | 686.17 |
| 2004-12-22 | 689.69 |
| 2004-12-23 | 694.15 |
| 2004-12-24 | . |
| 2004-12-27 | 701.10 |
| 2004-12-28 | 699.96 |
| 2004-12-29 | 697.43 |
| 2004-12-30 | 700.56 |
| 2004-12-31 | 699.83 |
| 2005-01-03 | 698.85 |
| 2005-01-04 | 693.61 |
| 2005-01-05 | 686.61 |
| 2005-01-06 | 686.08 |
| 2005-01-07 | 685.75 |
| 2005-01-10 | 689.65 |
| 2005-01-11 | 688.20 |
| 2005-01-12 | 692.05 |
| 2005-01-13 | 688.17 |
| 2005-01-14 | 688.88 |
| 2005-01-17 | . |
| 2005-01-18 | 687.91 |
| 2005-01-19 | 690.88 |
| 2005-01-20 | 687.76 |
| 2005-01-21 | 687.03 |
| 2005-01-24 | 690.49 |
| 2005-01-25 | 687.85 |
| 2005-01-26 | 694.01 |
| 2005-01-27 | 694.90 |
#2005-01-28| 693.33
#2005-01-31| 698.54
#2005-02-01| 700.57
#2005-02-02| 704.67
#2005-02-03| 706.85
#2005-02-04| 709.85
#2005-02-07| 705.27
#2005-02-08| 702.40
#2005-02-09| 698.98
#2005-02-10| 702.51
#2005-02-11| 705.82
#2005-02-14| 710.27
#2005-02-15| 712.03
#2005-02-16| 712.21
#2005-02-17| 714.92
#2005-02-18| 718.20
#2005-02-21| .
#2005-02-22| 718.78
#2005-02-23| 714.72
#2005-02-24| 715.94
#2005-02-25| 720.96
#2005-02-28| 723.27
#2005-03-01| 720.29
#2005-03-02| 718.03
#2005-03-03| 716.30
#2005-03-04| 725.14
#2005-03-07| 720.14
#2005-03-08| 724.67
#2005-03-09| 722.51
#2005-03-10| 723.85
#2005-03-11| 728.91
#2005-03-14| 721.80
#2005-03-15| 720.18
#2005-03-16| 720.98
#2005-03-17| 714.91
#2005-03-18| 713.30
#2005-03-21| 707.04
#2005-03-22| 712.94
#2005-03-23| 700.95
#2005-03-24| 701.88
#2005-03-25| .
#2005-03-28| 698.67
#2005-03-29| 699.65
#2005-03-30| 704.02
#2005-03-31| 705.43
#2005-04-01| 707.65
#2005-04-04| 693.68
#2005-04-05| 698.04
#2005-04-06| 703.69
#2005-04-07| 705.62
#2005-04-08| 705.66
#2005-04-11| 712.03
#2005-04-12| 708.75
#2005-04-13| 716.11
#2005-04-14| 709.76
#2005-04-15| 709.90
#2005-04-18| 702.57
#2005-04-19| 708.41
#2005-04-20| 706.77
#2005-04-21| 705.75
#2005-04-22| 707.98
#2005-04-25| 702.13
#2005-04-26| 696.68
#2005-04-27| 681.31
#2005-04-28| 677.01
#2005-04-29| 676.43
#2005-05-02| 673.40
#2005-05-03| 682.17
#2005-05-04| 686.07
#2005-05-05| 687.73
#2005-05-06| 684.70
#2005-05-09| 682.89
#2005-05-10| 679.22
#2005-05-11| 675.46
#2005-05-12| 669.30
#2005-05-13| 665.59
#2005-05-16| 664.02
#2005-05-17| 667.42
#2005-05-18| 673.89
#2005-05-19| 677.51
#2005-05-20| 674.27
#2005-05-23| 677.52
#2005-05-24| 676.43
#2005-05-25| 674.20
#2005-05-26| 674.83
#2005-05-27| 677.13
#2005-05-30| .
#2005-05-31| 669.06
#2005-06-01| 670.24
#2005-06-02| 670.92
#2005-06-03| 673.12
#2005-06-06| 670.32
#2005-06-07| 675.55
#2005-06-08| 676.60
#2005-06-09| 668.22
#2005-06-10| 667.76
#2005-06-13| 660.98
#2005-06-14| 661.11
#2005-06-15| 664.88
#2005-06-16| 667.35
#2005-06-17| 673.32
#2005-06-20| 667.82
#2005-06-21| 673.40
#2005-06-22| 678.46
#2005-06-23| 676.18
#2005-06-24| 672.84
#2005-06-27| 672.34
#2005-06-28| 671.72
#2005-06-29| 671.80
#2005-06-30| 670.64
#2005-07-01| 666.19
#2005-07-04| .
#2005-07-05| 655.46
#2005-07-06| 657.50
#2005-07-07| 643.54
#2005-07-08| 649.78
#2005-07-11| 662.27
#2005-07-12| 671.15
#2005-07-13| 666.56
#2005-07-14| 668.26
#2005-07-15| 666.15
#2005-07-18| 664.11
#2005-07-19| 659.43
#2005-07-20| 659.78
#2005-07-21| 665.61
#2005-07-22| 666.21
#2005-07-25| 664.87
#2005-07-26| 660.56
#2005-07-27| 663.38
#2005-07-28| 670.57
#2005-07-29| 675.50
#2005-08-01| 680.94
#2005-08-02| 684.54
#2005-08-03| 689.51
#2005-08-04| 689.20
#2005-08-05| 680.37
#2005-08-08| 685.32
#2005-08-09| 683.17
#2005-08-10| 691.67
#2005-08-11| 693.37
#2005-08-12| 693.48
#2005-08-15| 687.59
#2005-08-16| 686.13
#2005-08-17| 685.26
#2005-08-18| 678.46
#2005-08-19| 681.33
#2005-08-22| 685.79
#2005-08-23| 683.00
#2005-08-24| 683.57
#2005-08-25| 684.13
#2005-08-26| 682.11
#2005-08-29| 679.39
#2005-08-30| 672.75
#2005-08-31| 681.00
#2005-09-01| 693.59
#2005-09-02| 698.32
#2005-09-05| .
#2005-09-06| 701.99
#2005-09-07| 696.66
#2005-09-08| 693.37
#2005-09-09| 694.79
#2005-09-12| 688.05
#2005-09-13| 683.56
#2005-09-14| 686.01
#2005-09-15| 672.76
#2005-09-16| 674.13
#2005-09-19| 671.96
#2005-09-20| 664.55
#2005-09-21| 666.20
#2005-09-22| 660.94
#2005-09-23| 657.86
#2005-09-26| 663.40
#2005-09-27| 657.30
#2005-09-28| 659.36
#2005-09-29| 655.57
#2005-09-30| 660.06
#2005-10-03| 656.91
#2005-10-04| 662.14
#2005-10-05| 656.84
#2005-10-06| 657.55
#2005-10-07| 654.37
#2005-10-10| 649.70
#2005-10-11| 651.28
#2005-10-12| 648.52
#2005-10-13| 641.79
#2005-10-14| 653.17
#2005-10-17| 646.14
#2005-10-18| 640.76
#2005-10-19| 634.38
#2005-10-20| 638.75
#2005-10-21| 635.73
#2005-10-24| 637.33
#2005-10-25| 642.31
#2005-10-26| 642.11
#2005-10-27| 635.68
#2005-10-28| 632.91
#2005-10-31| 638.16
#2005-11-01| 636.65
#2005-11-02| 641.14
#2005-11-03| 648.66
#2005-11-04| 638.98
#2005-11-07| 639.13
#2005-11-08| 641.14
#2005-11-09| 637.62
#2005-11-10| 640.96
#2005-11-11| 640.73
#2005-11-14| 640.91
#2005-11-15| 639.07
#2005-11-16| 634.26
#2005-11-17| 635.63
#2005-11-18| 636.77
#2005-11-21| 640.90
#2005-11-22| 639.63
#2005-11-23| 647.52
#2005-11-24| .
#2005-11-25| 643.98
#2005-11-28| 643.45
#2005-11-29| 645.58
#2005-11-30| 645.23
#2005-12-01| 648.73
#2005-12-02| 651.69
#2005-12-05| 650.54
#2005-12-06| 656.83
#2005-12-07| 654.15
#2005-12-08| 666.65
#2005-12-09| 675.19
#2005-12-12| 684.88
#2005-12-13| 681.90
#2005-12-14| 686.59
#2005-12-15| 684.97
#2005-12-16| 697.25
#2005-12-19| 693.40
#2005-12-20| 690.29
#2005-12-21| 687.18
#2005-12-22| 686.40
#2005-12-23| 686.81
#2005-12-26| .
#2005-12-27| 687.90
#2005-12-28| 691.82
#2005-12-29| 693.11
#2005-12-30| 687.83
#2006-01-02| .
#2006-01-03| 698.94
#2006-01-04| 713.78
#2006-01-05| 709.47
#2006-01-06| 714.24
#2006-01-09| 712.37
#2006-01-10| 709.41
#2006-01-11| 714.33
#2006-01-12| 707.80
#2006-01-13| 703.49
#2006-01-16| .
#2006-01-17| 694.35
#2006-01-18| 694.82
#2006-01-19| 698.55
#2006-01-20| 696.51
#2006-01-23| 701.39
#2006-01-24| 698.86
#2006-01-25| 706.12
#2006-01-26| 710.97
#2006-01-27| 709.00
#2006-01-30| 705.73
#2006-01-31| 709.12
#2006-02-01| 711.33
#2006-02-02| 708.80
#2006-02-03| 706.04
#2006-02-06| 705.34
#2006-02-07| 702.64
#2006-02-08| 703.10
#2006-02-09| 703.49
#2006-02-10| 700.90
#2006-02-13| 705.04
#2006-02-14| 705.70
#2006-02-15| 710.54
#2006-02-16| 709.27
#2006-02-17| 710.34
#2006-02-20| .
#2006-02-21| 708.94
#2006-02-22| 710.29
#2006-02-23| 720.01
#2006-02-24| 725.43
#2006-02-27| 731.97
#2006-02-28| 729.18
#2006-03-01| 733.02
#2006-03-02| 729.48
#2006-03-03| 734.97
#2006-03-06| 735.75
#2006-03-07| 724.34
#2006-03-08| 719.80
#2006-03-09| 727.66
#2006-03-10| 730.78
#2006-03-13| 737.07
#2006-03-14| 749.74
#2006-03-15| 753.83
#2006-03-16| 761.06
#2006-03-17| 762.31
#2006-03-20| 761.40
#2006-03-21| 757.85
#2006-03-22| 758.31
#2006-03-23| 746.12
#2006-03-24| 757.78
#2006-03-27| 753.67
#2006-03-28| 750.01
#2006-03-29| 740.66
#2006-03-30| 749.03
#2006-03-31| 742.45
#2006-04-03| 746.50
#2006-04-04| 751.59
#2006-04-05| 753.20
#2006-04-06| 751.87
#2006-04-07| 744.34
#2006-04-10| 745.77
#2006-04-11| 743.92
#2006-04-12| 742.57
#2006-04-13| 748.33
#2006-04-14| .
#2006-04-17| 758.95
#2006-04-18| 757.86
#2006-04-19| 768.86
#2006-04-20| 767.78
#2006-04-21| 772.18
#2006-04-24| 771.75
#2006-04-25| 773.97
#2006-04-26| 777.11
#2006-04-27| 780.55
#2006-04-28| 781.73
#2006-05-01| 785.59
#2006-05-02| 793.17
#2006-05-03| 794.78
#2006-05-04| 800.99
#2006-05-05| 815.75
#2006-05-08| 816.70
#2006-05-09| 824.89
#2006-05-10| 829.29
#2006-05-11| 831.23
#2006-05-12| 823.07
#2006-05-15| 808.53
#2006-05-16| 814.79
#2006-05-17| 794.80
#2006-05-18| 793.78
#2006-05-19| 789.37
#2006-05-22| 774.75
#2006-05-23| 787.53
#2006-05-24| 773.70
#2006-05-25| 782.53
#2006-05-26| 791.51
#2006-05-29| .
#2006-05-30| 790.61
#2006-05-31| 791.09
#2006-06-01| 792.54
#2006-06-02| 805.05
#2006-06-05| 798.92
#2006-06-06| 780.94
#2006-06-07| 781.43
#2006-06-08| 762.89
#2006-06-09| 779.39
#2006-06-12| 774.27
#2006-06-13| 758.29
#2006-06-14| 766.26
#2006-06-15| 781.04
#2006-06-16| 781.95
#2006-06-19| 779.82
#2006-06-20| 778.96
#2006-06-21| 785.41
#2006-06-22| 782.17
#2006-06-23| 777.38
#2006-06-26| 781.77
#2006-06-27| 780.13
#2006-06-28| 776.74
#2006-06-29| 786.90
#2006-06-30| 812.16
#2006-07-03| 816.89
#2006-07-04| .
#2006-07-05| 807.77
#2006-07-06| 819.71
#2006-07-07| 819.59
#2006-07-10| 817.88
#2006-07-11| 813.38
#2006-07-12| 812.03
#2006-07-13| 812.23
#2006-07-14| 804.84
#2006-07-17| 793.58
#2006-07-18| 789.40
#2006-07-19| 807.49
#2006-07-20| 817.18
#2006-07-21| 817.69
#2006-07-24| 824.24
#2006-07-25| 826.57
#2006-07-26| 831.99
#2006-07-27| 846.81
#2006-07-28| 851.24
#2006-07-31| 846.72
#2006-08-01| 838.48
#2006-08-02| 852.91
#2006-08-03| 847.75
#2006-08-04| 862.22
#2006-08-07| 853.72
#2006-08-08| 852.87
#2006-08-09| 853.52
#2006-08-10| 846.29
#2006-08-11| 853.77
#2006-08-14| 856.82
#2006-08-15| 867.96
#2006-08-16| 872.76
#2006-08-17| 873.46
#2006-08-18| 865.20
#2006-08-21| 872.33
#2006-08-22| 865.65
#2006-08-23| 862.05
#2006-08-24| 861.99
#2006-08-25| 856.75
#2006-08-28| 862.74
#2006-08-29| 865.80
#2006-08-30| 879.28
#2006-08-31| 877.89
#2006-09-01| 884.41
#2006-09-04| .
#2006-09-05| 878.99
#2006-09-06| 868.75
#2006-09-07| 863.90
#2006-09-08| 862.90
#2006-09-11| 864.39
#2006-09-12| 872.76
#2006-09-13| 876.60
#2006-09-14| 882.75
#2006-09-15| 889.27
#2006-09-18| 888.85
#2006-09-19| 885.60
#2006-09-20| 892.76
#2006-09-21| 906.53
#2006-09-22| 901.23
#2006-09-25| 897.97
#2006-09-26| 903.13
#2006-09-27| 909.07
#2006-09-28| 904.66
#2006-09-29| 898.98
#2006-10-02| 907.93
#2006-10-03| 912.21
#2006-10-04| 926.30
#2006-10-05| 926.90
#2006-10-06| 919.40
#2006-10-09| 922.63
#2006-10-10| 918.77
#2006-10-11| 921.61
#2006-10-12| 922.51
#2006-10-13| 915.75
#2006-10-16| 916.00
#2006-10-17| 912.65
#2006-10-18| 919.92
#2006-10-19| 921.19
#2006-10-20| 927.24
#2006-10-23| 923.19
#2006-10-24| 927.42
#2006-10-25| 936.47
#2006-10-26| 943.48
#2006-10-27| 941.04
#2006-10-30| 933.90
#2006-10-31| 938.25
#2006-11-01| 942.71
#2006-11-02| 944.47
#2006-11-03| 941.62
#2006-11-06| 946.77
#2006-11-07| 960.06
#2006-11-08| 959.55
#2006-11-09| 956.99
#2006-11-10| 962.36
#2006-11-13| 960.30
#2006-11-14| 954.86
#2006-11-15| 958.72
#2006-11-16| 957.57
#2006-11-17| 958.75
#2006-11-20| 958.78
#2006-11-21| 959.09
#2006-11-22| 963.88
#2006-11-23| .
#2006-11-24| 967.85
#2006-11-27| 957.22
#2006-11-28| 958.82
#2006-11-29| 967.24
#2006-11-30| 968.54
#2006-12-01| 967.25
#2006-12-04| 974.54
#2006-12-05| 972.58
#2006-12-06| 966.83
#2006-12-07| 964.45
#2006-12-08| 967.07
#2006-12-11| 967.07
#2006-12-12| 979.23
#2006-12-13| 987.03
#2006-12-14| 988.34
#2006-12-15| 988.40
#2006-12-18| 986.61
#2006-12-19| 988.66
#2006-12-20| 986.83
#2006-12-21| 984.93
#2006-12-22| 983.14
#2006-12-25| .
#2006-12-26| 981.32
#2006-12-27| 990.45
#2006-12-28| 990.57
#2006-12-29| 990.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1003.63
#2007-01-04| 999.97
#2007-01-05| 993.34
#2007-01-08| 994.86
#2007-01-09| 991.68
#2007-01-10| 987.88
#2007-01-11| 991.97
#2007-01-12| 993.88
#2007-01-15| .
#2007-01-16| 989.64
#2007-01-17| 989.23
#2007-01-18| 992.39
#2007-01-19| 993.54
#2007-01-22| 991.19
#2007-01-23| 996.71
#2007-01-24| 993.76
#2007-01-25| 995.08
#2007-01-26| 989.32
#2007-01-29| 993.90
#2007-01-30|1002.45
#2007-01-31|1001.85
#2007-02-01|1015.01
#2007-02-02|1039.57
#2007-02-05|1033.96
#2007-02-06|1043.07
#2007-02-07|1047.32
#2007-02-08|1035.24
#2007-02-09|1034.26
#2007-02-12|1029.96
#2007-02-13|1036.19
#2007-02-14|1051.91
#2007-02-15|1054.79
#2007-02-16|1054.10
#2007-02-19| .
#2007-02-20|1061.83
#2007-02-21|1053.82
#2007-02-22|1061.17
#2007-02-23|1067.38
#2007-02-26|1071.06
#2007-02-27|1048.04
#2007-02-28|1037.54
#2007-03-01|1029.35
#2007-03-02|1034.76
#2007-03-05|1015.01
#2007-03-06|1032.83
#2007-03-07|1043.08
#2007-03-08|1046.81
#2007-03-09|1064.40
#2007-03-12|1055.89
#2007-03-13|1043.65
#2007-03-14|1033.52
#2007-03-15|1064.53
#2007-03-16|1079.24
#2007-03-19|1087.45
#2007-03-20|1089.90
#2007-03-21|1090.15
#2007-03-22|1104.62
#2007-03-23|1101.46
#2007-03-26|1097.38
#2007-03-27|1101.79
#2007-03-28|1097.38
#2007-03-29|1102.17
#2007-03-30|1103.04
#2007-04-02|1122.74
#2007-04-03|1130.19
#2007-04-04|1143.94
#2007-04-05|1145.53
#2007-04-06| .
#2007-04-09|1139.46
#2007-04-10|1146.74
#2007-04-11|1143.26
#2007-04-12|1144.52
#2007-04-13|1151.58
#2007-04-16|1165.99
#2007-04-17|1168.31
#2007-04-18|1162.58
#2007-04-19|1162.06
#2007-04-20|1172.08
#2007-04-23|1171.46
#2007-04-24|1168.77
#2007-04-25|1183.78
#2007-04-26|1187.43
#2007-04-27|1184.37
#2007-04-30|1187.01
#2007-05-01|1182.85
#2007-05-02|1185.73
#2007-05-03|1189.20
#2007-05-04|1198.54
#2007-05-07|1200.45
#2007-05-08|1187.35
#2007-05-09|1189.97
#2007-05-10|1185.77
#2007-05-11|1185.64
#2007-05-14|1188.42
#2007-05-15|1192.62
#2007-05-16|1187.48
#2007-05-17|1179.24
#2007-05-18|1182.94
#2007-05-21|1171.81
#2007-05-22|1168.55
#2007-05-23|1174.78
#2007-05-24|1165.16
#2007-05-25|1167.49
#2007-05-28| .
#2007-05-29|1170.50
#2007-05-30|1167.57
#2007-05-31|1168.10
#2007-06-01|1174.04
#2007-06-04|1179.47
#2007-06-05|1168.92
#2007-06-06|1141.03
#2007-06-07|1126.25
#2007-06-08|1117.75
#2007-06-11|1132.98
#2007-06-12|1126.77
#2007-06-13|1132.55
#2007-06-14|1145.91
#2007-06-15|1163.82
#2007-06-18|1157.51
#2007-06-19|1138.02
#2007-06-20|1133.61
#2007-06-21|1115.41
#2007-06-22|1122.66
#2007-06-25|1126.77
#2007-06-26|1119.22
#2007-06-27|1109.93
#2007-06-28|1116.88
#2007-06-29|1120.60
#2007-07-02|1117.67
#2007-07-03|1135.39
#2007-07-04| .
#2007-07-05|1135.86
#2007-07-06|1138.78
#2007-07-09|1139.95
#2007-07-10|1144.01
#2007-07-11|1153.17
#2007-07-12|1164.98
#2007-07-13|1168.42
#2007-07-16|1164.88
#2007-07-17|1164.49
#2007-07-18|1155.65
#2007-07-19|1164.40
#2007-07-20|1158.01
#2007-07-23|1160.14
#2007-07-24|1146.73
#2007-07-25|1128.51
#2007-07-26|1100.20
#2007-07-27|1089.58
#2007-07-30|1088.77
#2007-07-31|1107.88
#2007-08-01|1090.51
#2007-08-02|1101.80
#2007-08-03|1098.08
#2007-08-06|1092.53
#2007-08-07|1102.07
#2007-08-08|1122.23
#2007-08-09|1094.80
#2007-08-10|1067.15
#2007-08-13|1085.59
#2007-08-14|1072.37
#2007-08-15|1058.93
#2007-08-16|1013.34
#2007-08-17|1031.00
#2007-08-20|1035.27
#2007-08-21|1029.93
#2007-08-22|1054.99
#2007-08-23|1068.55
#2007-08-24|1084.30
#2007-08-27|1087.90
#2007-08-28|1069.47
#2007-08-29|1083.28
#2007-08-30|1099.33
#2007-08-31|1106.53
#2007-09-03| .
#2007-09-04|1111.50
#2007-09-05|1096.29
#2007-09-06|1101.10
#2007-09-07|1088.33
#2007-09-10|1074.12
#2007-09-11|1099.87
#2007-09-12|1110.03
#2007-09-13|1117.97
#2007-09-14|1092.37
#2007-09-17|1062.44
#2007-09-18|1074.36
#2007-09-19|1109.46
#2007-09-20|1112.27
#2007-09-21|1119.85
#2007-09-24|1123.04
#2007-09-25|1106.00
#2007-09-26|1111.67
#2007-09-27|1126.71
#2007-09-28|1134.02
#2007-10-01|1138.54
#2007-10-02|1158.36
#2007-10-03|1161.69
#2007-10-04|1162.41
#2007-10-05|1174.56
#2007-10-08|1163.34
#2007-10-09|1166.25
#2007-10-10|1172.81
#2007-10-11|1178.41
#2007-10-12|1173.56
#2007-10-15|1166.85
#2007-10-16|1156.33
#2007-10-17|1179.73
#2007-10-18|1175.91
#2007-10-19|1162.56
#2007-10-22|1143.37
#2007-10-23|1155.68
#2007-10-24|1146.61
#2007-10-25|1166.74
#2007-10-26|1167.88
#2007-10-29|1181.31
#2007-10-30|1182.12
#2007-10-31|1209.14
#2007-11-01|1197.99
#2007-11-02|1194.61
#2007-11-05|1173.28
#2007-11-06|1177.04
#2007-11-07|1167.71
#2007-11-08|1160.90
#2007-11-09|1141.98
#2007-11-12|1133.34
#2007-11-13|1156.42
#2007-11-14|1170.00
#2007-11-15|1146.08
#2007-11-16|1143.95
#2007-11-19|1118.69
#2007-11-20|1145.31
#2007-11-21|1113.65
#2007-11-22| .
#2007-11-23|1143.83
#2007-11-26|1135.89
#2007-11-27|1124.94
#2007-11-28|1150.75
#2007-11-29|1144.53
#2007-11-30|1138.79
#2007-12-03|1150.81
#2007-12-04|1136.35
#2007-12-05|1137.06
#2007-12-06|1128.72
#2007-12-07|1134.21
#2007-12-10|1145.50
#2007-12-11|1140.30
#2007-12-12|1138.86
#2007-12-13|1103.38
#2007-12-14|1091.97
#2007-12-17|1069.23
#2007-12-18|1070.22
#2007-12-19|1060.88
#2007-12-20|1068.02
#2007-12-21|1077.31
#2007-12-24|1080.29
#2007-12-25| .
#2007-12-26|1086.36
#2007-12-27|1087.61
#2007-12-28|1094.91
#2007-12-31|1094.19
#2008-01-01| .
#2008-01-02|1085.76
#2008-01-03|1059.82
#2008-01-04|1033.16
#2008-01-07|1010.83
#2008-01-08|1013.59
#2008-01-09| 957.92
#2008-01-10| 953.68
#2008-01-11| 965.58
#2008-01-14| 971.19
#2008-01-15| 937.76
#2008-01-16| 937.39
#2008-01-17| 950.05
#2008-01-18| 948.34
#2008-01-21| .
#2008-01-22| 945.38
#2008-01-23| 918.11
#2008-01-24| 976.96
#2008-01-25| 972.75
#2008-01-28| 967.96
#2008-01-29| 981.19
#2008-01-30| 965.98
#2008-01-31| 972.88
#2008-02-01| 982.50
#2008-02-04| 980.29
#2008-02-05| 933.30
#2008-02-06| 943.19
#2008-02-07| 911.54
#2008-02-08| 913.25
#2008-02-11| 903.88
#2008-02-12| 942.63
#2008-02-13| 944.85
#2008-02-14| 948.39
#2008-02-15| 938.12
#2008-02-18| .
#2008-02-19| 963.36
#2008-02-20| 945.46
#2008-02-21| 959.88
#2008-02-22| 947.56
#2008-02-25| 961.52
#2008-02-26| 974.08
#2008-02-27| 990.73
#2008-02-28| 976.12
#2008-02-29| 965.85
#2008-03-03| 950.96
#2008-03-04| 945.65
#2008-03-05| 961.25
#2008-03-06| 975.88
#2008-03-07| 966.91
#2008-03-10| 962.67
#2008-03-11| 963.05
#2008-03-12| 977.47
#2008-03-13| 969.03
#2008-03-14| 956.37
#2008-03-17| 928.02
#2008-03-18| 955.34
#2008-03-19| 939.96
#2008-03-20| 939.80
#2008-03-21| .
#2008-03-24| 939.50
#2008-03-25| 975.38
#2008-03-26| 982.01
#2008-03-27| 998.95
#2008-03-28| 983.69
#2008-03-31| 980.63
#2008-04-01|1006.38
#2008-04-02|1009.88
#2008-04-03|1001.33
#2008-04-04|1001.44
#2008-04-07|1007.31
#2008-04-08| 987.63
#2008-04-09| 980.10
#2008-04-10| 965.11
#2008-04-11| 958.58
#2008-04-14| 955.32
#2008-04-15| 967.72
#2008-04-16| 988.81
#2008-04-17| 976.29
#2008-04-18| 991.11
#2008-04-21| 989.04
#2008-04-22| 982.43
#2008-04-23| 983.28
#2008-04-24| 974.85
#2008-04-25| 993.53
#2008-04-28| 995.26
#2008-04-29| 981.90
#2008-04-30| 994.59
#2008-05-01| 985.68
#2008-05-02|1005.54
#2008-05-05|1005.69
#2008-05-06|1001.45
#2008-05-07| 994.32
#2008-05-08|1000.63
#2008-05-09| 989.96
#2008-05-12|1001.94
#2008-05-13|1000.01
#2008-05-14| 990.70
#2008-05-15| 994.55
#2008-05-16|1008.09
#2008-05-19|1003.25
#2008-05-20| 992.64
#2008-05-21| 981.81
#2008-05-22| 986.40
#2008-05-23| 976.59
#2008-05-26| .
#2008-05-27| 968.64
#2008-05-28| 979.36
#2008-05-29| 963.97
#2008-05-30| 973.05
#2008-06-02| 957.71
#2008-06-03| 971.77
#2008-06-04| 967.16
#2008-06-05| 976.94
#2008-06-06| 966.23
#2008-06-09| 957.90
#2008-06-10| 934.08
#2008-06-11| 919.11
#2008-06-12| 911.29
#2008-06-13| 914.52
#2008-06-16| 918.67
#2008-06-17| 923.52
#2008-06-18| 910.88
#2008-06-19| 907.52
#2008-06-20| 899.78
#2008-06-23| 890.75
#2008-06-24| 877.54
#2008-06-25| 901.70
#2008-06-26| 876.01
#2008-06-27| 855.61
#2008-06-30| 866.48
#2008-07-01| 843.16
#2008-07-02| 813.83
#2008-07-03| 806.79
#2008-07-04| .
#2008-07-07| 806.95
#2008-07-08| 813.78
#2008-07-09| 835.21
#2008-07-10| 811.80
#2008-07-11| 789.66
#2008-07-14| 795.51
#2008-07-15| 799.60
#2008-07-16| 812.83
#2008-07-17| 846.54
#2008-07-18| 843.25
#2008-07-21| 846.48
#2008-07-22| 847.15
#2008-07-23| 855.45
#2008-07-24| 838.52
#2008-07-25| 840.83
#2008-07-28| 835.48
#2008-07-29| 826.43
#2008-07-30| 830.34
#2008-07-31| 815.29
#2008-08-01| 814.81
#2008-08-04| 821.30
#2008-08-05| 856.50
#2008-08-06| 863.57
#2008-08-07| 848.42
#2008-08-08| 850.59
#2008-08-11| 868.76
#2008-08-12| 868.45
#2008-08-13| 820.24
#2008-08-14| 831.55
#2008-08-15| 837.50
#2008-08-18| 829.35
#2008-08-19| 808.64
#2008-08-20| 798.08
#2008-08-21| 797.75
#2008-08-22| 819.37
#2008-08-25| 812.57
#2008-08-26| 810.18
#2008-08-27| 803.14
#2008-08-28| 808.37
#2008-08-29| 819.68
#2008-09-01| .
#2008-09-02| 832.06
#2008-09-03| 812.99
#2008-09-04| 787.29
#2008-09-05| 765.15
#2008-09-08| 789.76
#2008-09-09| 787.48
#2008-09-10| 775.97
#2008-09-11| 751.97
#2008-09-12| 773.59
#2008-09-15| 765.23
#2008-09-16| 746.32
#2008-09-17| 754.27
#2008-09-18| 772.87
#2008-09-19| 806.30
#2008-09-22| 801.40
#2008-09-23| 794.60
#2008-09-24| 793.56
#2008-09-25| 795.87
#2008-09-26| 777.99
#2008-09-29| 742.70
#2008-09-30| 733.34
#2008-10-01| 737.48
#2008-10-02| 726.06
#2008-10-03| 749.88
#2008-10-06| 690.04
#2008-10-07| 699.23
#2008-10-08| 665.08
#2008-10-09| 649.10
#2008-10-10| 598.14
#2008-10-13| 646.34
#2008-10-14| 658.26
#2008-10-15| 625.44
#2008-10-16| 586.72
#2008-10-17| 610.56
#2008-10-20| 615.46
#2008-10-21| 609.70
#2008-10-22| 568.85
#2008-10-23| 565.18
#2008-10-24| 549.60
#2008-10-27| 541.42
#2008-10-28| 540.76
#2008-10-29| 593.20
#2008-10-30| 599.92
#2008-10-31| 605.64
#2008-11-03| 610.47
#2008-11-04| 632.96
#2008-11-05| 632.24
#2008-11-06| 605.32
#2008-11-07| 615.34
#2008-11-10| 602.07
#2008-11-11| 581.29
#2008-11-12| 562.08
#2008-11-13| 554.59
#2008-11-14| 561.08
#2008-11-17| 543.10
#2008-11-18| 550.10
#2008-11-19| 536.48
#2008-11-20| 523.55
#2008-11-21| 511.16
#2008-11-24| 559.63
#2008-11-25| 570.97
#2008-11-26| 557.08
#2008-11-27| .
#2008-11-28| 560.11
#2008-12-01| 528.75
#2008-12-02| 555.18
#2008-12-03| 563.52
#2008-12-04| 555.02
#2008-12-05| 537.48
#2008-12-08| 575.67
#2008-12-09| 589.06
#2008-12-10| 587.83
#2008-12-11| 593.76
#2008-12-12| 593.57
#2008-12-15| 604.34
#2008-12-16| 606.68
#2008-12-17| 627.52
#2008-12-18| 631.97
#2008-12-19| 620.80
#2008-12-22| 605.70
#2008-12-23| 604.99
#2008-12-24| 600.31
#2008-12-25| .
#2008-12-26| 601.72
#2008-12-29| 609.49
#2008-12-30| 614.81
#2008-12-31| 608.76
#2009-01-01| .
#2009-01-02| 633.52
#2009-01-05| 624.00
#2009-01-06| 624.83
#2009-01-07| 638.90
#2009-01-08| 628.88
#2009-01-09| 627.76
#2009-01-12| 606.97
#2009-01-13| 594.08
#2009-01-14| 579.24
#2009-01-15| 570.98
#2009-01-16| 592.31
#2009-01-19| .
#2009-01-20| 563.49
#2009-01-21| 560.38
#2009-01-22| 560.99
#2009-01-23| 560.03
#2009-01-26| 578.87
#2009-01-27| 583.42
#2009-01-28| 602.11
#2009-01-29| 592.86
#2009-01-30| 591.29
#2009-02-02| 572.94
#2009-02-03| 590.34
#2009-02-04| 603.40
#2009-02-05| 604.04
#2009-02-06| 619.85
#2009-02-09| 627.34
#2009-02-10| 610.13
#2009-02-11| 599.17
#2009-02-12| 588.49
#2009-02-13| 600.03
#2009-02-16| .
#2009-02-17| 568.67
#2009-02-18| 563.16
#2009-02-19| 580.09
#2009-02-20| 565.71
#2009-02-23| 564.99
#2009-02-24| 556.99
#2009-02-25| 558.95
#2009-02-26| 568.39
#2009-02-27| 563.57
#2009-03-02| 540.60
#2009-03-03| 528.55
#2009-03-04| 531.69
#2009-03-05| 516.94
#2009-03-06| 515.83
#2009-03-09| 508.19
#2009-03-10| 532.77
#2009-03-11| 532.93
#2009-03-12| 542.72
#2009-03-13| 551.23
#2009-03-16| 568.07
#2009-03-17| 566.92
#2009-03-18| 567.40
#2009-03-19| 587.66
#2009-03-20| 578.78
#2009-03-23| 586.31
#2009-03-24| 594.19
#2009-03-25| 597.26
#2009-03-26| 594.22
#2009-03-27| 576.42
#2009-03-30| 562.52
#2009-03-31| 589.49
#2009-04-01| 602.99
#2009-04-02| 639.06
#2009-04-03| 631.09
#2009-04-06| 622.23
#2009-04-07| 612.57
#2009-04-08| 617.01
#2009-04-09| 620.38
#2009-04-10| .
#2009-04-13| 625.94
#2009-04-14| 622.13
#2009-04-15| 624.54
#2009-04-16| 628.57
#2009-04-17| 620.79
#2009-04-20| 600.23
#2009-04-21| 613.92
#2009-04-22| 626.48
#2009-04-23| 637.94
#2009-04-24| 655.32
#2009-04-27| 652.27
#2009-04-28| 641.02
#2009-04-29| 661.92
#2009-04-30| 660.99
#2009-05-01| 663.81
#2009-05-04| 679.15
#2009-05-05| 678.70
#2009-05-06| 689.23
#2009-05-07| 686.96
#2009-05-08| 695.86
#2009-05-11| 688.41
#2009-05-12| 700.39
#2009-05-13| 684.84
#2009-05-14| 687.30
#2009-05-15| 691.05
#2009-05-18| 702.22
#2009-05-19| 706.33
#2009-05-20| 712.89
#2009-05-21| 702.37
#2009-05-22| 712.86
#2009-05-25| .
#2009-05-26| 724.93
#2009-05-27| 738.49
#2009-05-28| 729.60
#2009-05-29| 735.20
#2009-06-01| 748.97
#2009-06-02| 756.19
#2009-06-03| 741.86
#2009-06-04| 745.12
#2009-06-05| 736.30
#2009-06-08| 728.95
#2009-06-09| 735.71
#2009-06-10| 744.43
#2009-06-11| 751.96
#2009-06-12| 744.66
#2009-06-15| 722.29
#2009-06-16| 729.13
#2009-06-17| 715.57
#2009-06-18| 717.14
#2009-06-19| 724.02
#2009-06-22| 711.63
#2009-06-23| 721.57
#2009-06-24| 732.90
#2009-06-25| 727.01
#2009-06-26| 736.52
#2009-06-29| 742.87
#2009-06-30| 732.50
#2009-07-01| 755.31
#2009-07-02| 734.46
#2009-07-03| .
#2009-07-06| 724.89
#2009-07-07| 723.37
#2009-07-08| 716.90
#2009-07-09| 726.18
#2009-07-10| 728.12
#2009-07-13| 734.64
#2009-07-14| 737.90
#2009-07-15| 757.60
#2009-07-16| 766.09
#2009-07-17| 764.77
#2009-07-20| 778.13
#2009-07-21| 789.60
#2009-07-22| 791.39
#2009-07-23| 800.39
#2009-07-24| 794.21
#2009-07-27| 790.60
#2009-07-28| 786.99
#2009-07-29| 788.06
#2009-07-30| 800.91
#2009-07-31| 806.70
#2009-08-03| 821.69
#2009-08-04| 818.38
#2009-08-05| 819.59
#2009-08-06| 814.60
#2009-08-07| 813.28
#2009-08-10| 802.13
#2009-08-11| 790.32
#2009-08-12| 804.06
#2009-08-13| 812.22
#2009-08-14| 800.76
#2009-08-17| 778.99
#2009-08-18| 787.93
#2009-08-19| 789.02
#2009-08-20| 799.61
#2009-08-21| 817.11
#2009-08-24| 815.01
#2009-08-25| 814.44
#2009-08-26| 804.67
#2009-08-27| 796.95
#2009-08-28| 813.46
#2009-08-31| 810.50
#2009-09-01| 796.89
#2009-09-02| 796.41
#2009-09-03| 794.22
#2009-09-04| 798.67
#2009-09-07| .
#2009-09-08| 833.18
#2009-09-09| 839.02
#2009-09-10| 831.04
#2009-09-11| 840.04
#2009-09-14| 841.94
#2009-09-15| 834.53
#2009-09-16| 847.35
#2009-09-17| 850.64
#2009-09-18| 848.01
#2009-09-21| 841.79
#2009-09-22| 847.85
#2009-09-23| 855.66
#2009-09-24| 829.97
#2009-09-25| 824.30
#2009-09-28| 830.21
#2009-09-29| 827.43
#2009-09-30| 829.46
#2009-10-01| 817.28
#2009-10-02| 807.00
#2009-10-05| 816.53
#2009-10-06| 830.88
#2009-10-07| 823.10
#2009-10-08| 837.36
#2009-10-09| 832.13
#2009-10-12| 835.10
#2009-10-13| 828.17
#2009-10-14| 841.09
#2009-10-15| 856.92
#2009-10-16| 848.99
#2009-10-19| 858.74
#2009-10-20| 862.04
#2009-10-21| 874.47
#2009-10-22| 863.87
#2009-10-23| 859.43
#2009-10-26| 849.12
#2009-10-27| 852.26
#2009-10-28| 843.49
#2009-10-29| 854.74
#2009-10-30| 847.26
#2009-11-02| 848.33
#2009-11-03| 845.58
#2009-11-04| 870.12
#2009-11-05| 891.20
#2009-11-06| 888.86
#2009-11-09| 911.08
#2009-11-10| 904.03
#2009-11-11| 907.33
#2009-11-12| 911.08
#2009-11-13| 919.20
#2009-11-16| 926.51
#2009-11-17| 919.95
#2009-11-18| 919.15
#2009-11-19| 903.12
#2009-11-20| 894.46
#2009-11-23| 914.27
#2009-11-24| 912.62
#2009-11-25| 925.41
#2009-11-26| .
#2009-11-27| 905.61
#2009-11-30| 896.48
#2009-12-01| 916.54
#2009-12-02| 919.61
#2009-12-03| 920.12
#2009-12-04| 918.68
#2009-12-07| 912.76
#2009-12-08| 890.40
#2009-12-09| 877.46
#2009-12-10| 886.01
#2009-12-11| 881.36
#2009-12-14| 886.02
#2009-12-15| 882.70
#2009-12-16| 888.44
#2009-12-17| 865.41
#2009-12-18| 857.26
#2009-12-21| 869.71
#2009-12-22| 866.50
#2009-12-23| 870.47
#2009-12-24| 874.99
#2009-12-25| .
#2009-12-28| 880.61
#2009-12-29| 881.19
#2009-12-30| 876.04
#2009-12-31| 883.43
#2010-01-01| .
#2010-01-04| 898.05
#2010-01-05| 889.09
#2010-01-06| 879.10
#2010-01-07| 870.57
#2010-01-08| 874.14
#2010-01-11| 894.31
#2010-01-12| 892.64
#2010-01-13| 899.01
#2010-01-14| 893.35
#2010-01-15| 891.67
#2010-01-18| .
#2010-01-19| 908.18
#2010-01-20| 888.40
#2010-01-21| 875.86
#2010-01-22| 874.84
#2010-01-25| 870.06
#2010-01-26| 872.39
#2010-01-27| 871.10
#2010-01-28| 872.91
#2010-01-29| 872.66
#2010-02-01| 876.50
#2010-02-02| 887.24
#2010-02-03| 879.67
#2010-02-04| 851.55
#2010-02-05| 830.85
#2010-02-08| 834.63
#2010-02-09| 840.13
#2010-02-10| 840.24
#2010-02-11| 843.26
#2010-02-12| 844.43
#2010-02-15| .
#2010-02-16| 849.10
#2010-02-17| 857.82
#2010-02-18| 858.50
#2010-02-19| 850.33
#2010-02-22| 845.37
#2010-02-23| 837.65
#2010-02-24| 840.86
#2010-02-25| 824.95
#2010-02-26| 837.98
#2010-03-01| 840.91
#2010-03-02| 850.78
#2010-03-03| 859.09
#2010-03-04| 859.88
#2010-03-05| 869.28
#2010-03-08| 875.25
#2010-03-09| 870.94
#2010-03-10| 876.23
#2010-03-11| 881.02
#2010-03-12| 886.02
#2010-03-15| 877.30
#2010-03-16| 891.71
#2010-03-17| 898.30
#2010-03-18| 892.09
#2010-03-19| 887.85
#2010-03-22| 887.61
#2010-03-23| 887.06
#2010-03-24| 874.17
#2010-03-25| 882.67
#2010-03-26| 881.72
#2010-03-29| 887.56
#2010-03-30| 887.78
#2010-03-31| 889.69
#2010-04-01| 904.20
#2010-04-02| .
#2010-04-05| 903.64
#2010-04-06| 902.65
#2010-04-07| 904.61
#2010-04-08| 906.80
#2010-04-09| 919.85
#2010-04-12| 930.07
#2010-04-13| 933.02
#2010-04-14| 940.33
#2010-04-15| 935.49
#2010-04-16| 924.61
#2010-04-19| 919.37
#2010-04-20| 924.16
#2010-04-21| 925.36
#2010-04-22| 921.96
#2010-04-23| 934.63
#2010-04-26| 940.97
#2010-04-27| 917.27
#2010-04-28| 892.98
#2010-04-29| 910.05
#2010-04-30| 909.29
#2010-05-03| 909.64
#2010-05-04| 888.39
#2010-05-05| 864.47
#2010-05-06| 844.16
#2010-05-07| 804.65
#2010-05-10| 861.12
#2010-05-11| 847.35
#2010-05-12| 861.16
#2010-05-13| 859.64
#2010-05-14| 825.00
#2010-05-17| 817.20
#2010-05-18| 827.02
#2010-05-19| 806.47
#2010-05-20| 785.86
#2010-05-21| 792.55
#2010-05-24| 790.99
#2010-05-25| 764.83
#2010-05-26| 783.37
#2010-05-27| 800.94
#2010-05-28| 810.47
#2010-05-31| .
#2010-06-01| 820.07
#2010-06-02| 817.90
#2010-06-03| 828.23
#2010-06-04| 807.27
#2010-06-07| 793.27
#2010-06-08| 778.89
#2010-06-09| 803.69
#2010-06-10| 811.69
#2010-06-11| 802.24
#2010-06-14| 817.82
#2010-06-15| 824.73
#2010-06-16| 825.92
#2010-06-17| 831.46
#2010-06-18| 834.74
#2010-06-21| 834.16
#2010-06-22| 835.52
#2010-06-23| 830.62
#2010-06-24| 827.42
#2010-06-25| 822.02
#2010-06-28| 826.95
#2010-06-29| 802.32
#2010-06-30| 798.35
#2010-07-01| 794.28
#2010-07-02| 806.49
#2010-07-05| .
#2010-07-06| 834.15
#2010-07-07| 838.88
#2010-07-08| 842.71
#2010-07-09| 842.71
#2010-07-12| 840.53
#2010-07-13| 861.88
#2010-07-14| 868.58
#2010-07-15| 875.40
#2010-07-16| 866.95
#2010-07-19| 860.08
#2010-07-20| 853.47
#2010-07-21| 860.24
#2010-07-22| 875.20
#2010-07-23| 876.68
#2010-07-26| 882.15
#2010-07-27| 880.79
#2010-07-28| 879.35
#2010-07-29| 880.54
#2010-07-30| 875.16
#2010-08-02| 904.56
#2010-08-03| 910.00
#2010-08-04| 899.15
#2010-08-05| 896.29
#2010-08-06| 900.84
#2010-08-09| 910.38
#2010-08-10| 897.02
#2010-08-11| 872.77
#2010-08-12| 867.78
#2010-08-13| 857.07
#2010-08-16| 870.46
#2010-08-17| 881.12
#2010-08-18| 882.28
#2010-08-19| 879.39
#2010-08-20| 861.88
#2010-08-23| 869.67
#2010-08-24| 859.53
#2010-08-25| 850.93
#2010-08-26| 861.68
#2010-08-27| 871.16
#2010-08-30| 870.40
#2010-08-31| 871.18
#2010-09-01| 900.19
#2010-09-02| 898.83
#2010-09-03| 902.76
#2010-09-06| .
#2010-09-07| 892.22
#2010-09-08| 904.34
#2010-09-09| 908.54
#2010-09-10| 904.93
#2010-09-13| 922.02
#2010-09-14| 929.85
#2010-09-15| 941.95
#2010-09-16| 942.42
#2010-09-17| 950.13
#2010-09-20| 965.01
#2010-09-21| 965.09
#2010-09-22| 972.32
#2010-09-23| 968.38
#2010-09-24| 993.67
#2010-09-27| 985.03
#2010-09-28| 990.63
#2010-09-29| 983.11
#2010-09-30| 978.42
#2010-10-01| 979.57
#2010-10-04| 972.54
#2010-10-05| 990.00
#2010-10-06| 994.14
#2010-10-07| 998.41
#2010-10-08| 992.15
#2010-10-11| 994.13
#2010-10-12| 988.19
#2010-10-13|1007.52
#2010-10-14|1015.75
#2010-10-15|1008.27
#2010-10-18|1000.85
#2010-10-19| 984.71
#2010-10-20| 998.06
#2010-10-21|1005.89
#2010-10-22|1001.30
#2010-10-25|1011.36
#2010-10-26|1004.85
#2010-10-27| 991.41
#2010-10-28|1004.12
#2010-10-29|1006.85
#2010-11-01|1006.08
#2010-11-02|1015.16
#2010-11-03|1006.65
#2010-11-04|1021.04
#2010-11-05|1004.19
#2010-11-08| 995.11
#2010-11-09| 993.69
#2010-11-10| 979.41
#2010-11-11| 977.38
#2010-11-12| 983.16
#2010-11-15| 986.12
#2010-11-16| 971.07
#2010-11-17| 971.08
#2010-11-18| 990.73
#2010-11-19| 986.19
#2010-11-22| 981.50
#2010-11-23| 961.07
#2010-11-24| 966.90
#2010-11-25| .
#2010-11-26| 965.33
#2010-11-29| 943.78
#2010-11-30| 935.02
#2010-12-01| 941.80
#2010-12-02| 966.94
#2010-12-03| 979.48
#2010-12-06| 967.47
#2010-12-07| 985.44
#2010-12-08| 974.31
#2010-12-09| 963.92
#2010-12-10| 970.46
#2010-12-13| 984.67
#2010-12-14| 985.46
#2010-12-15| 969.57
#2010-12-16| 965.47
#2010-12-17| 959.24
#2010-12-20| 949.33
#2010-12-21| 955.60
#2010-12-22| 950.63
#2010-12-23| 952.51
#2010-12-24| .
#2010-12-27| 955.09
#2010-12-28| 954.25
#2010-12-29| 957.10
#2010-12-30| 952.69
#2010-12-31| 958.63
#2011-01-03| 961.64
#2011-01-04| 971.72
#2011-01-05| 958.05
#2011-01-06| 949.99
#2011-01-07| 948.90
#2011-01-10| 944.64
#2011-01-11| 947.66
#2011-01-12| 955.32
#2011-01-13| 965.52
#2011-01-14| 963.87
#2011-01-17| .
#2011-01-18| 975.42
#2011-01-19| 970.35
#2011-01-20| 947.75
#2011-01-21| 964.95
#2011-01-24| 974.62
#2011-01-25| 963.83
#2011-01-26| 976.70
#2011-01-27| 964.63
#2011-01-28| 952.13
#2011-01-31| 969.00
#2011-02-01| 981.54
#2011-02-02| 978.93
#2011-02-03| 968.48
#2011-02-04| 966.43
#2011-02-07| 968.37
#2011-02-08| 973.64
#2011-02-09| 978.51
#2011-02-10| 971.49
#2011-02-11| 962.66
#2011-02-14| 961.09
#2011-02-15| 970.26
#2011-02-16| 969.14
#2011-02-17| 974.87
#2011-02-18| 984.06
#2011-02-21| .
#2011-02-22| 977.13
#2011-02-23| 969.90
#2011-02-24| 960.53
#2011-02-25| 968.39
#2011-02-28| 973.34
#2011-03-01| 968.65
#2011-03-02| 960.38
#2011-03-03| 961.78
#2011-03-04| 959.62
#2011-03-07| 961.52
#2011-03-08| 954.11
#2011-03-09| 957.96
#2011-03-10| 947.46
#2011-03-11| 941.47
#2011-03-14| 936.39
#2011-03-15| 917.07
#2011-03-16| 904.21
#2011-03-17| 924.37
#2011-03-18| 936.05
#2011-03-21| 952.89
#2011-03-22| 949.00
#2011-03-23| 949.96
#2011-03-24| 968.00
#2011-03-25| 961.75
#2011-03-28| 957.63
#2011-03-29| 954.85
#2011-03-30| 955.63
#2011-03-31| 946.00
#2011-04-01| 958.15
#2011-04-04| 971.61
#2011-04-05| 971.89
#2011-04-06| 989.85
#2011-04-07| 981.35
#2011-04-08| 994.00
#2011-04-11| 993.90
#2011-04-12| 987.79
#2011-04-13|1000.94
#2011-04-14|1002.04
#2011-04-15|1002.03
#2011-04-18| 974.98
#2011-04-19| 984.10
#2011-04-20|1009.03
#2011-04-21|1016.14
#2011-04-22| .
#2011-04-25|1013.30
#2011-04-26|1022.73
#2011-04-27|1033.06
#2011-04-28|1050.08
#2011-04-29|1052.74
#2011-05-02|1059.71
#2011-05-03|1051.41
#2011-05-04|1062.45
#2011-05-05|1046.21
#2011-05-06|1050.27
#2011-05-09|1028.60
#2011-05-10|1044.89
#2011-05-11|1051.27
#2011-05-12|1040.60
#2011-05-13|1040.37
#2011-05-16|1043.64
#2011-05-17|1032.83
#2011-05-18|1039.80
#2011-05-19|1046.20
#2011-05-20|1041.98
#2011-05-23|1022.24
#2011-05-24|1026.90
#2011-05-25|1037.05
#2011-05-26|1034.23
#2011-05-27|1052.48
#2011-05-30| .
#2011-05-31|1061.95
#2011-06-01|1056.75
#2011-06-02|1046.85
#2011-06-03|1053.28
#2011-06-06|1052.76
#2011-06-07|1052.92
#2011-06-08|1034.54
#2011-06-09|1029.08
#2011-06-10|1006.59
#2011-06-13|1011.88
#2011-06-14|1024.99
#2011-06-15|1000.20
#2011-06-16| 977.96
#2011-06-17| 985.66
#2011-06-20| 982.34
#2011-06-21| 992.97
#2011-06-22| 989.66
#2011-06-23| 964.13
#2011-06-24| 968.34
#2011-06-27| 974.83
#2011-06-28| 977.30
#2011-06-29| 989.77
#2011-06-30|1001.42
#2011-07-01| 999.62
#2011-07-04| .
#2011-07-05|1015.36
#2011-07-06|1000.68
#2011-07-07|1009.43
#2011-07-08|1004.96
#2011-07-11| 976.04
#2011-07-12| 972.32
#2011-07-13| 985.60
#2011-07-14| 973.93
#2011-07-15| 973.15
#2011-07-18| 953.72
#2011-07-19| 966.07
#2011-07-20| 970.44
#2011-07-21| 988.37
#2011-07-22| 995.05
#2011-07-25| 991.60
#2011-07-26| 994.95
#2011-07-27| 982.08
#2011-07-28| 977.23
#2011-07-29| 973.82
#2011-08-01| 951.93
#2011-08-02| 935.29
#2011-08-03| 927.14
#2011-08-04| 894.86
#2011-08-05| 889.36
#2011-08-08| 861.07
#2011-08-09| 873.07
#2011-08-10| 853.74
#2011-08-11| 878.24
#2011-08-12| 903.75
#2011-08-15| 916.64
#2011-08-16| 916.79
#2011-08-17| 929.99
#2011-08-18| 884.14
#2011-08-19| 875.86
#2011-08-22| 883.70
#2011-08-23| 888.99
#2011-08-24| 895.65
#2011-08-25| 873.55
#2011-08-26| 865.50
#2011-08-29| 883.58
#2011-08-30| 881.17
#2011-08-31| 905.03
#2011-09-01| 902.10
#2011-09-02| 884.68
#2011-09-05| .
#2011-09-06| 847.04
#2011-09-07| 860.79
#2011-09-08| 872.92
#2011-09-09| 838.94
#2011-09-12| 813.56
#2011-09-13| 817.67
#2011-09-14| 829.11
#2011-09-15| 859.00
#2011-09-16| 867.31
#2011-09-19| 841.45
#2011-09-20| 863.44
#2011-09-21| 851.24
#2011-09-22| 803.01
#2011-09-23| 813.99
#2011-09-26| 823.78
#2011-09-27| 861.31
#2011-09-28| 850.57
#2011-09-29| 863.66
#2011-09-30| 841.66
#2011-10-03| 826.82
#2011-10-04| 813.62
#2011-10-05| 832.66
#2011-10-06| 853.99
#2011-10-07| 868.14
#2011-10-10| 890.03
#2011-10-11| 885.45
#2011-10-12| 900.44
#2011-10-13| 896.45
#2011-10-14| 911.58
#2011-10-17| 901.49
#2011-10-18| 890.05
#2011-10-19| 898.29
#2011-10-20| 893.74
#2011-10-21| 922.75
#2011-10-24| 927.90
#2011-10-25| 922.10
#2011-10-26| 920.23
#2011-10-27| 959.45
#2011-10-28| 957.56
#2011-10-31| 929.96
#2011-11-01| 891.69
#2011-11-02| 905.35
#2011-11-03| 923.24
#2011-11-04| 920.37
#2011-11-07| 915.92
#2011-11-08| 925.05
#2011-11-09| 898.56
#2011-11-10| 893.30
#2011-11-11| 921.40
#2011-11-14| 906.82
#2011-11-15| 897.99
#2011-11-16| 899.09
#2011-11-17| 890.94
#2011-11-18| 885.04
#2011-11-21| 861.10
#2011-11-22| 856.87
#2011-11-23| 837.94
#2011-11-24| .
#2011-11-25| 830.77
#2011-11-28| 863.22
#2011-11-29| 866.75
#2011-11-30| 901.48
#2011-12-01| 898.93
#2011-12-02| 898.27
#2011-12-05| 907.24
#2011-12-06| 883.56
#2011-12-07| 882.00
#2011-12-08| 867.47
#2011-12-09| 877.53
#2011-12-12| 858.26
#2011-12-13| 847.80
#2011-12-14| 829.10
#2011-12-15| 838.50
#2011-12-16| 832.74
#2011-12-19| 835.50
#2011-12-20| 857.81
#2011-12-21| 844.66
#2011-12-22| 854.21
#2011-12-23| 859.29
#2011-12-26| .
#2011-12-27| 860.93
#2011-12-28| 854.12
#2011-12-29| 858.36
#2011-12-30| 871.11
#2012-01-02| .
#2012-01-03| 892.34
#2012-01-04| 873.83
#2012-01-05| 853.42
#2012-01-06| 849.23
#2012-01-09| 852.58
#2012-01-10| 864.49
#2012-01-11| 852.95
#2012-01-12| 817.48
#2012-01-13| 809.30
#2012-01-16| .
#2012-01-17| 823.88
#2012-01-18| 836.83
#2012-01-19| 847.39
#2012-01-20| 855.39
#2012-01-23| 865.18
#2012-01-24| 856.92
#2012-01-25| 852.70
#2012-01-26| 870.58
#2012-01-27| 863.34
#2012-01-30| 855.75
#2012-01-31| 859.04
#2012-02-01| 881.68
#2012-02-02| 880.21
#2012-02-03| 892.49
#2012-02-06| 887.53
#2012-02-07| 896.52
#2012-02-08| 896.64
#2012-02-09| 898.88
#2012-02-10| 887.57
#2012-02-13| 891.06
#2012-02-14| 880.13
#2012-02-15| 883.17
#2012-02-16| 883.94
#2012-02-17| 896.85
#2012-02-20| .
#2012-02-21| 909.61
#2012-02-22| 897.83
#2012-02-23| 899.98
#2012-02-24| 911.64
#2012-02-27| 906.47
#2012-02-28| 911.21
#2012-02-29| 913.81
#2012-03-01| 913.54
#2012-03-02| 903.13
#2012-03-05| 899.89
#2012-03-06| 870.43
#2012-03-07| 873.39
#2012-03-08| 889.62
#2012-03-09| 888.64
#2012-03-12| 893.99
#2012-03-13| 909.50
#2012-03-14| 908.52
#2012-03-15| 915.58
#2012-03-16| 935.52
#2012-03-19| 938.21
#2012-03-20| 932.73
#2012-03-21| 935.43
#2012-03-22| 926.82
#2012-03-23| 938.45
#2012-03-26| 951.29
#2012-03-27| 947.23
#2012-03-28| 939.70
#2012-03-29| 919.50
#2012-03-30| 931.04
#2012-04-02| 944.06
#2012-04-03| 939.51
#2012-04-04| 903.36
#2012-04-05| 898.83
#2012-04-06| .
#2012-04-09| 898.80
#2012-04-10| 878.16
#2012-04-11| 887.46
#2012-04-12| 901.56
#2012-04-13| 883.97
#2012-04-16| 884.11
#2012-04-17| 905.35
#2012-04-18| 895.59
#2012-04-19| 893.21
#2012-04-20| 899.78
#2012-04-23| 874.89
#2012-04-24| 885.91
#2012-04-25| 889.03
#2012-04-26| 889.96
#2012-04-27| 898.58
#2012-04-30| 895.84
#2012-05-01| 896.01
#2012-05-02| 895.64
#2012-05-03| 895.72
#2012-05-04| 879.54
#2012-05-07| 879.14
#2012-05-08| 871.31
#2012-05-09| 868.73
#2012-05-10| 875.47
#2012-05-11| 884.42
#2012-05-14| 863.13
#2012-05-15| 856.88
#2012-05-16| 847.64
#2012-05-17| 837.06
#2012-05-18| 828.62
#2012-05-21| 833.33
#2012-05-22| 841.88
#2012-05-23| 822.86
#2012-05-24| 829.90
#2012-05-25| 832.19
#2012-05-28| .
#2012-05-29| 831.77
#2012-05-30| 814.28
#2012-05-31| 811.90
#2012-06-01| 795.84
#2012-06-04| 797.46
#2012-06-05| 800.28
#2012-06-06| 806.07
#2012-06-07| 820.36
#2012-06-08| 812.14
#2012-06-11| 816.53
#2012-06-12| 813.44
#2012-06-13| 824.68
#2012-06-14| 828.33
#2012-06-15| 837.61
#2012-06-18| 838.35
#2012-06-19| 858.89
#2012-06-20| 868.86
#2012-06-21| 865.14
#2012-06-22| 856.92
#2012-06-25| 847.17
#2012-06-26| 845.20
#2012-06-27| 851.56
#2012-06-28| 848.87
#2012-06-29| 879.42
#2012-07-02| 881.42
#2012-07-03| 888.34
#2012-07-04| .
#2012-07-05| 868.48
#2012-07-06| 857.08
#2012-07-09| 852.19
#2012-07-10| 858.62
#2012-07-11| 855.21
#2012-07-12| 842.47
#2012-07-13| 855.04
#2012-07-16| 858.70
#2012-07-17| 855.90
#2012-07-18| 870.60
#2012-07-19| 882.03
#2012-07-20| 866.77
#2012-07-23| 844.42
#2012-07-24| 836.93
#2012-07-25| 839.34
#2012-07-26| 868.16
#2012-07-27| 884.97
#2012-07-30| 889.56
#2012-07-31| 888.12
#2012-08-01| 888.39
#2012-08-02| 872.17
#2012-08-03| 899.18
#2012-08-06| 912.56
#2012-08-07| 921.12
#2012-08-08| 917.57
#2012-08-09| 917.77
#2012-08-10| 916.45
#2012-08-13| 918.46
#2012-08-14| 923.29
#2012-08-15| 920.59
#2012-08-16| 933.21
#2012-08-17| 934.66
#2012-08-20| 932.49
#2012-08-21| 944.90
#2012-08-22| 933.66
#2012-08-23| 932.48
#2012-08-24| 934.41
#2012-08-27| 938.33
#2012-08-28| 931.22
#2012-08-29| 928.39
#2012-08-30| 928.79
#2012-08-31| 933.61
#2012-09-03| .
#2012-09-04| 931.50
#2012-09-05| 937.39
#2012-09-06| 960.43
#2012-09-07| 963.50
#2012-09-10| 961.64
#2012-09-11| 962.27
#2012-09-12| 963.79
#2012-09-13| 959.85
#2012-09-14| 986.57
#2012-09-17| 981.94
#2012-09-18| 977.28
#2012-09-19| 987.31
#2012-09-20| 983.10
#2012-09-21| 989.51
#2012-09-24| 981.58
#2012-09-25| 993.26
#2012-09-26| 970.64
#2012-09-27| 959.86
#2012-09-28| 951.16
#2012-10-01| 954.80
#2012-10-02| 963.27
#2012-10-03| 954.70
#2012-10-04| 962.78
#2012-10-05| 964.74
#2012-10-08| 956.95
#2012-10-09| 950.61
#2012-10-10| 951.59
#2012-10-11| 957.02
#2012-10-12| 954.99
#2012-10-15| 957.62
#2012-10-16| 968.87
#2012-10-17| 985.62
#2012-10-18| 989.76
#2012-10-19| 984.12
#2012-10-22| 983.50
#2012-10-23| 962.70
#2012-10-24| 963.66
#2012-10-25| 973.57
#2012-10-26| 980.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.63
#2012-11-01| 991.42
#2012-11-02| 992.05
#2012-11-05| 980.73
#2012-11-06| 986.10
#2012-11-07| 972.39
#2012-11-08| 966.14
#2012-11-09| 967.62
#2012-11-12| 965.18
#2012-11-13| 964.74
#2012-11-14| 958.28
#2012-11-15| 949.18
#2012-11-16| 936.33
#2012-11-19| 959.48
#2012-11-20| 961.02
#2012-11-21| 962.85
#2012-11-22| .
#2012-11-23| 984.76
#2012-11-26| 981.42
#2012-11-27| 983.89
#2012-11-28| 986.14
#2012-11-29| 998.65
#2012-11-30|1000.00
#2012-12-03| 997.77
#2012-12-04| 996.90
#2012-12-05|1000.50
#2012-12-06|1005.77
#2012-12-07|1001.35
#2012-12-10|1002.84
#2012-12-11|1017.22
#2012-12-12|1019.73
#2012-12-13|1017.82
#2012-12-14|1020.41
#2012-12-17|1031.51
#2012-12-18|1042.63
#2012-12-19|1048.83
#2012-12-20|1045.19
#2012-12-21|1035.28
#2012-12-24|1035.78
#2012-12-25|1035.78
#2012-12-26|1037.15
#2012-12-27|1036.21
#2012-12-28|1028.41
#2012-12-31|1031.97
#2013-01-01|1031.97
#2013-01-02|1052.03
#2013-01-03|1047.17
#2013-01-04|1041.71
#2013-01-07|1037.23
#2013-01-08|1038.18
#2013-01-09|1031.15
#2013-01-10|1041.89
#2013-01-11|1049.36
#2013-01-14|1046.05
#2013-01-15|1048.28
#2013-01-16|1042.25
#2013-01-17|1057.79
#2013-01-18|1051.80
#2013-01-21|1057.30
#2013-01-22|1058.76
#2013-01-23|1061.31
#2013-01-24|1067.82
#2013-01-25|1081.57
#2013-01-28|1076.85
#2013-01-29|1077.94
#2013-01-30|1083.65
#2013-01-31|1075.77
#2013-02-01|1087.81
#2013-02-04|1071.11
#2013-02-05|1074.43
#2013-02-06|1075.44
#2013-02-07|1066.12
#2013-02-08|1080.25
#2013-02-11|1077.24
#2013-02-12|1093.21
#2013-02-13|1089.95
#2013-02-14|1075.58
#2013-02-15|1076.66
#2013-02-18|1074.89
#2013-02-19|1083.87
#2013-02-20|1084.33
#2013-02-21|1064.65
#2013-02-22|1074.31
#2013-02-25|1072.30
#2013-02-26|1046.85
#2013-02-27|1051.69
#2013-02-28|1062.28
#2013-03-01|1052.66
#2013-03-04|1052.03
#2013-03-05|1072.96
#2013-03-06|1071.23
#2013-03-07|1077.11
#2013-03-08|1078.06
#2013-03-11| .
#2013-03-12|1082.50
#2013-03-13|1071.97
#2013-03-14|1087.61
#2013-03-15|1088.36
#2013-03-18|1085.46
#2013-03-19|1077.86
#2013-03-20|1087.47
#2013-03-21|1079.74
#2013-03-22|1086.28
#2013-03-25|1074.89
#2013-03-26|1077.03
#2013-03-27|1068.29
#2013-03-28|1082.00
#2013-03-29| .
#2013-04-01|1083.62
#2013-04-02|1096.04
#2013-04-03|1087.22
#2013-04-04|1078.75
#2013-04-05|1071.09
#2013-04-08|1073.00
#2013-04-09|1078.44
#2013-04-10|1095.40
#2013-04-11|1111.40
#2013-04-12|1108.02
#2013-04-15|1099.67
#2013-04-16|1092.50
#2013-04-17|1062.58
#2013-04-18|1059.69
#2013-04-19|1070.99
#2013-04-22|1079.81
#2013-04-23|1101.53
#2013-04-24|1108.76
#2013-04-25|1118.33
#2013-04-26|1117.92
#2013-04-29|1127.71
#2013-04-30|1132.16
#2013-05-01|1137.35
#2013-05-02|1130.31
#2013-05-03|1147.90
#2013-05-06|1143.79
#2013-05-07|1143.17
#2013-05-08|1167.84
#2013-05-09|1157.37
#2013-05-10|1153.30
#2013-05-13|1152.58
#2013-05-14|1148.50
#2013-05-15|1147.97
#2013-05-16|1154.30
#2013-05-17|1158.67
#2013-05-20|1161.41
#2013-05-21|1165.84
#2013-05-22|1173.38
#2013-05-23|1152.49
#2013-05-24|1150.07
#2013-05-27|1154.40
#2013-05-28|1161.14
#2013-05-29|1145.59
#2013-05-30|1158.84
#2013-05-31|1139.15
#2013-06-03|1142.35
#2013-06-04|1146.84
#2013-06-05|1126.60
#2013-06-06|1128.61
#2013-06-07|1137.86
#2013-06-10|1144.16
#2013-06-11|1132.85
#2013-06-12|1140.81
#2013-06-13|1131.66
#2013-06-14|1137.10
#2013-06-17|1148.16
#2013-06-18|1145.48
#2013-06-19|1157.46
#2013-06-20|1101.12
#2013-06-21|1081.71
#2013-06-24|1058.67
#2013-06-25|1074.29
#2013-06-26|1086.01
#2013-06-27|1093.83
#2013-06-28|1086.55
#2013-07-01|1110.12
#2013-07-02|1105.77
#2013-07-03|1098.20
#2013-07-04|1120.60
#2013-07-05|1105.23
#2013-07-08|1118.52
#2013-07-09|1115.25
#2013-07-10|1126.85
#2013-07-11|1148.61
#2013-07-12|1147.19
#2013-07-15|1155.55
#2013-07-16|1160.60
#2013-07-17|1168.34
#2013-07-18|1185.74
#2013-07-19|1191.45
#2013-07-22|1197.29
#2013-07-23|1195.20
#2013-07-24|1204.76
#2013-07-25|1199.00
#2013-07-26|1199.34
#2013-07-29|1199.84
#2013-07-30|1206.63
#2013-07-31|1200.75
#2013-08-01|1212.81
#2013-08-02|1224.65
#2013-08-05|1222.21
#2013-08-06|1225.84
#2013-08-07|1222.05
#2013-08-08|1239.23
#2013-08-09|1242.53
#2013-08-12|1231.80
#2013-08-13|1234.00
#2013-08-14|1241.88
#2013-08-15|1221.62
#2013-08-16|1228.87
#2013-08-19|1230.88
#2013-08-20|1224.44
#2013-08-21|1218.59
#2013-08-22|1230.72
#2013-08-23|1245.04
#2013-08-26|1242.59
#2013-08-27|1226.39
#2013-08-28|1213.99
#2013-08-29|1216.63
#2013-08-30|1200.94
#2013-09-02|1224.51
#2013-09-03|1223.50
#2013-09-04|1226.63
#2013-09-05|1228.93
#2013-09-06|1235.55
#2013-09-09|1244.98
#2013-09-10|1267.31
#2013-09-11|1270.13
#2013-09-12|1274.43
#2013-09-13|1273.35
#2013-09-16|1293.47
#2013-09-17|1290.05
#2013-09-18|1296.56
#2013-09-19|1319.27
#2013-09-20|1313.63
#2013-09-23|1306.10
#2013-09-24|1305.65
#2013-09-25|1297.67
#2013-09-26|1302.99
#2013-09-27|1305.98
#2013-09-30|1302.57
#2013-10-01|1310.75
#2013-10-02|1300.24
#2013-10-03|1303.59
#2013-10-04|1295.35
#2013-10-07|1288.82
#2013-10-08|1283.58
#2013-10-09|1272.94
#2013-10-10|1289.91
#2013-10-11|1296.86
#2013-10-14|1300.77
#2013-10-15|1307.59
#2013-10-16|1308.29
#2013-10-17|1336.00
#2013-10-18|1351.36
#2013-10-21|1351.32
#2013-10-22|1360.18
#2013-10-23|1359.75
#2013-10-24|1357.35
#2013-10-25|1355.92
#2013-10-28|1360.37
#2013-10-29|1359.61
#2013-10-30|1363.00
#2013-10-31|1351.03
#2013-11-01|1335.69
#2013-11-04|1341.17
#2013-11-05|1340.09
#2013-11-06|1351.37
#2013-11-07|1336.69
#2013-11-08|1325.42
#2013-11-11|1332.23
#2013-11-12|1326.07
#2013-11-13|1319.32
#2013-11-14|1328.01
#2013-11-15|1327.30
#2013-11-18|1340.58
#2013-11-19|1334.54
#2013-11-20|1333.12
#2013-11-21|1327.76
#2013-11-22|1339.60
#2013-11-25|1346.05
#2013-11-26|1344.34
#2013-11-27|1353.75
#2013-11-28|1358.51
#2013-11-29|1361.04
#2013-12-02|1345.55
#2013-12-03|1337.81
#2013-12-04|1332.69
#2013-12-05|1324.21
#2013-12-06|1323.31
#2013-12-09|1329.93
#2013-12-10|1327.00
#2013-12-11|1323.72
#2013-12-12|1306.95
#2013-12-13|1306.96
#2013-12-16|1326.25
#2013-12-17|1312.08
#2013-12-18|1317.31
#2013-12-19|1328.26
#2013-12-20|1337.08
#2013-12-23|1349.89
#2013-12-24|1351.81
#2013-12-25|1351.81
#2013-12-26|1355.39
#2013-12-27|1374.24
#2013-12-30|1371.08
#2013-12-31|1367.49
#2014-01-01|1367.49
#2014-01-02|1351.43
#2014-01-03|1365.94
#2014-01-06|1366.07
#2014-01-07|1363.01
#2014-01-08|1360.49
#2014-01-09|1345.99
#2014-01-10|1361.38
#2014-01-13|1362.70
#2014-01-14|1369.38
#2014-01-15|1370.21
#2014-01-16|1364.37
#2014-01-17|1363.41
#2014-01-20|1365.93
#2014-01-21|1368.83
#2014-01-22|1370.29
#2014-01-23|1363.62
#2014-01-24|1334.36
#2014-01-27|1322.70
#2014-01-28|1324.50
#2014-01-29|1324.69
#2014-01-30|1312.15
#2014-01-31|1305.93
#2014-02-03|1290.44
#2014-02-04|1286.06
#2014-02-05|1288.67
#2014-02-06|1314.70
#2014-02-07|1322.22
#2014-02-10|1326.39
#2014-02-11|1343.32
#2014-02-12|1349.72
#2014-02-13|1354.25
#2014-02-14|1360.60
#2014-02-17|1366.90
#2014-02-18|1361.14
#2014-02-19|1366.98
#2014-02-20|1370.31
#2014-02-21|1373.51
#2014-02-24|1380.78
#2014-02-25|1386.03
#2014-02-26|1368.99
#2014-02-27|1370.78
#2014-02-28|1385.14
#2014-03-03|1356.42
#2014-03-04|1379.79
#2014-03-05|1385.19
#2014-03-06|1390.32
#2014-03-07|1382.41
#2014-03-10|1373.89
#2014-03-11|1369.21
#2014-03-12|1362.17
#2014-03-13|1337.60
#2014-03-14|1327.74
#2014-03-17|1341.88
#2014-03-18|1341.16
#2014-03-19|1348.35
#2014-03-20|1333.60
#2014-03-21|1330.78
#2014-03-24|1321.24
#2014-03-25|1338.20
#2014-03-26|1351.04
#2014-03-27|1338.47
#2014-03-28|1341.81
#2014-03-31|1347.42
#2014-04-01|1352.48
#2014-04-02|1355.53
#2014-04-03|1353.11
#2014-04-04|1346.68
#2014-04-07|1333.51
#2014-04-08|1328.57
#2014-04-09|1337.74
#2014-04-10|1332.55
#2014-04-11|1310.80
#2014-04-14|1310.79
#2014-04-15|1299.72
#2014-04-16|1316.50
#2014-04-17|1321.13
#2014-04-18|1319.21
#2014-04-21|1318.92
#2014-04-22|1338.71
#2014-04-23|1336.39
#2014-04-24|1336.09
#2014-04-25|1329.51
#2014-04-28|1333.76
#2014-04-29|1342.21
#2014-04-30|1349.58
#2014-05-01|1347.32
#2014-05-02|1336.49
#2014-05-05|1335.38
#2014-05-06|1338.97
#2014-05-07|1337.79
#2014-05-08|1351.22
#2014-05-09|1343.58
#2014-05-12|1347.70
#2014-05-13|1348.40
#2014-05-14|1345.95
#2014-05-15|1347.03
#2014-05-16|1353.10
#2014-05-19|1355.16
#2014-05-20|1347.11
#2014-05-21|1350.92
#2014-05-22|1356.65
#2014-05-23|1352.39
#2014-05-26|1360.00
#2014-05-27|1355.70
#2014-05-28|1350.03
#2014-05-29|1354.17
#2014-05-30|1355.50
#2014-06-02|1351.79
#2014-06-03|1342.21
#2014-06-04|1341.07
#2014-06-05|1336.96
#2014-06-06|1344.48
#2014-06-09|1349.65
#2014-06-10|1353.06
#2014-06-11|1351.40
#2014-06-12|1346.25
#2014-06-13|1335.64
#2014-06-16|1328.00
#2014-06-17|1329.71
#2014-06-18|1329.57
#2014-06-19|1340.01
#2014-06-20|1334.24
#2014-06-23|1336.01
#2014-06-24|1335.43
#2014-06-25|1328.71
#2014-06-26|1330.40
#2014-06-27|1335.55
#2014-06-30|1341.71
#2014-07-01|1344.71
#2014-07-02|1351.71
#2014-07-03|1364.42
#2014-07-04|1357.47
#2014-07-07|1343.58
#2014-07-08|1323.80
#2014-07-09|1320.98
#2014-07-10|1309.70
#2014-07-11|1307.80
#2014-07-14|1325.37
#2014-07-15|1315.53
#2014-07-16|1332.33
#2014-07-17|1320.25
#2014-07-18|1319.82
#2014-07-21|1312.63
#2014-07-22|1308.87
#2014-07-23|1313.80
#2014-07-24|1310.01
#2014-07-25|1296.22
#2014-07-28|1292.34
#2014-07-29|1291.41
#2014-07-30|1278.12
#2014-07-31|1259.81
#2014-08-01|1248.46
#2014-08-04|1243.49
#2014-08-05|1248.06
#2014-08-06|1234.81
#2014-08-07|1228.09
#2014-08-08|1229.90
#2014-08-11|1243.46
#2014-08-12|1242.54
#2014-08-13|1246.55
#2014-08-14|1246.76
#2014-08-15|1250.05
#2014-08-18|1263.31
#2014-08-19|1266.56
#2014-08-20|1260.56
#2014-08-21|1264.78
#2014-08-22|1256.00
#2014-08-25|1260.16
#2014-08-26|1274.20
#2014-08-27|1274.64
#2014-08-28|1264.82
#2014-08-29|1252.83
#2014-09-01|1251.54
#2014-09-02|1251.55
#2014-09-03|1254.57
#2014-09-04|1246.28
#2014-09-05|1239.40
#2014-09-08|1230.72
#2014-09-09|1227.92
#2014-09-10|1231.96
#2014-09-11|1225.53
#2014-09-12|1224.73
#2014-09-15|1229.28
#2014-09-16|1218.31
#2014-09-17|1221.48
#2014-09-18|1230.00
#2014-09-19|1227.80
#2014-09-22|1205.99
#2014-09-23|1190.07
#2014-09-24|1193.55
#2014-09-25|1170.73
#2014-09-26|1161.21
#2014-09-29|1155.91
#2014-09-30|1153.30
#2014-10-01|1129.80
#2014-10-02|1108.35
#2014-10-03|1104.12
#2014-10-06|1117.41
#2014-10-07|1113.40
#2014-10-08|1111.29
#2014-10-09|1103.68
#2014-10-10|1082.78
#2014-10-13|1074.47
#2014-10-14|1074.01
#2014-10-15|1057.99
#2014-10-16|1062.86
#2014-10-17|1094.04
#2014-10-20|1090.18
#2014-10-21|1113.71
#2014-10-22|1107.68
#2014-10-23|1103.48
#2014-10-24|1095.90
#2014-10-27|1095.10
#2014-10-28|1116.10
#2014-10-29|1125.32
#2014-10-30|1118.27
#2014-10-31|1125.12
#2014-11-03|1119.40
#2014-11-04|1116.66
#2014-11-05|1134.52
#2014-11-06|1143.64
#2014-11-07|1135.68
#2014-11-10|1151.95
#2014-11-11|1159.36
#2014-11-12|1150.47
#2014-11-13|1154.00
#2014-11-14|1156.70
#2014-11-17|1163.81
#2014-11-18|1178.42
#2014-11-19|1177.48
#2014-11-20|1174.43
#2014-11-21|1182.01
#2014-11-24|1189.86
#2014-11-25|1187.50
#2014-11-26|1188.33
#2014-11-27|1186.22
#2014-11-28|1190.55
#2014-12-01|1189.45
#2014-12-02|1189.45
#2014-12-03|1188.10
#2014-12-04|1184.27
#2014-12-05|1190.28
#2014-12-08|1182.72
#2014-12-09|1164.32
#2014-12-10|1161.62
#2014-12-11|1166.40
#2014-12-12|1145.57
#2014-12-15|1126.63
#2014-12-16|1144.48
#2014-12-17|1132.98
#2014-12-18|1160.84
#2014-12-19|1172.11
#2014-12-22|1176.60
#2014-12-23|1182.35
#2014-12-24|1182.75
#2014-12-25|1182.75
#2014-12-26|1181.48
#2014-12-29|1183.87
#2014-12-30|1181.62
#2014-12-31|1185.49
#2015-01-01|1185.49
#2015-01-02|1172.19
#2015-01-05|1137.27
#2015-01-06|1126.69
#2015-01-07|1116.99
#2015-01-08|1155.85
#2015-01-09|1147.28
#2015-01-12|1151.81
#2015-01-13|1180.00
#2015-01-14|1176.38
#2015-01-15|1175.62
#2015-01-16|1176.45
#2015-01-19|1191.61
#2015-01-20|1198.05
#2015-01-21|1211.37
#2015-01-22|1207.25
#2015-01-23|1209.00
#2015-01-26|1214.98
#2015-01-27|1221.64
#2015-01-28|1210.40
#2015-01-29|1209.76
#2015-01-30|1199.70
#2015-02-02|1204.68
#2015-02-03|1221.08
#2015-02-04|1223.76
#2015-02-05|1229.41
#2015-02-06|1219.33
#2015-02-09|1213.17
#2015-02-10|1230.89
#2015-02-11|1220.54
#2015-02-12|1237.35
#2015-02-13|1244.14
#2015-02-16|1242.84
#2015-02-17|1239.84
#2015-02-18|1249.55
#2015-02-19|1264.36
#2015-02-20|1261.78
#2015-02-23|1272.28
#2015-02-24|1274.61
#2015-02-25|1277.54
#2015-02-26|1273.47
#2015-02-27|1278.64
#2015-03-02|1280.66
#2015-03-03|1271.48
#2015-03-04|1262.88
#2015-03-05|1270.90
#2015-03-06|1256.97
#2015-03-09|1250.58
#2015-03-10|1225.52
#2015-03-11|1214.78
#2015-03-12|1216.93
#2015-03-13|1208.86
#2015-03-16|1235.77
#2015-03-17|1220.37
#2015-03-18|1233.39
#2015-03-19|1238.07
#2015-03-20|1262.73
#2015-03-23|1272.90
#2015-03-24|1266.79
#2015-03-25|1260.36
#2015-03-26|1244.33
#2015-03-27|1241.62
#2015-03-30|1248.46
#2015-03-31|1243.41
#2015-04-01|1240.99
#2015-04-02|1257.54
#2015-04-03|1267.66
#2015-04-06|1273.19
#2015-04-07|1275.12
#2015-04-08|1269.83
#2015-04-09|1269.50
#2015-04-10|1272.35
#2015-04-13|1261.76
#2015-04-14|1272.18
#2015-04-15|1275.50
#2015-04-16|1274.21
#2015-04-17|1262.24
#2015-04-20|1261.49
#2015-04-21|1263.58
#2015-04-22|1246.49
#2015-04-23|1252.65
#2015-04-24|1265.42
#2015-04-27|1273.23
#2015-04-28|1273.11
#2015-04-29|1274.05
#2015-04-30|1271.04
#2015-05-01|1266.41
#2015-05-04|1268.97
#2015-05-05|1256.82
#2015-05-06|1268.58
#2015-05-07|1256.12
#2015-05-08|1292.58
#2015-05-11|1304.63
#2015-05-12|1303.65
#2015-05-13|1314.45
#2015-05-14|1324.53
#2015-05-15|1326.20
#2015-05-18|1321.48
#2015-05-19|1312.72
#2015-05-20|1313.85
#2015-05-21|1323.58
#2015-05-22|1309.86
#2015-05-25|1302.82
#2015-05-26|1282.95
#2015-05-27|1294.57
#2015-05-28|1298.61
#2015-05-29|1281.10
#2015-06-01|1279.59
#2015-06-02|1290.60
#2015-06-03|1314.42
#2015-06-04|1312.25
#2015-06-05|1278.56
#2015-06-08|1277.88
#2015-06-09|1276.54
#2015-06-10|1309.74
#2015-06-11|1312.88
#2015-06-12|1305.24
#2015-06-15|1289.36
#2015-06-16|1291.14
#2015-06-17|1281.59
#2015-06-18|1304.50
#2015-06-19|1303.16
#2015-06-22|1333.11
#2015-06-23|1332.55
#2015-06-24|1324.38
#2015-06-25|1314.56
#2015-06-26|1319.01
#2015-06-29|1288.76
#2015-06-30|1270.94
#2015-07-01|1280.11
#2015-07-02|1271.80
#2015-07-03|1261.02
#2015-07-06|1248.25
#2015-07-07|1212.98
#2015-07-08|1215.91
#2015-07-09|1236.51
#2015-07-10|1273.17
#2015-07-13|1287.10
#2015-07-14|1292.95
#2015-07-15|1293.99
#2015-07-16|1303.95
#2015-07-17|1298.55
#2015-07-20|1304.46
#2015-07-21|1307.82
#2015-07-22|1303.77
#2015-07-23|1304.13
#2015-07-24|1293.42
#2015-07-27|1285.51
#2015-07-28|1288.56
#2015-07-29|1296.56
#2015-07-30|1296.47
#2015-07-31|1316.41
#2015-08-03|1317.42
#2015-08-04|1318.65
#2015-08-05|1324.26
#2015-08-06|1326.14
#2015-08-07|1312.11
#2015-08-10|1323.11
#2015-08-11|1313.65
#2015-08-12|1296.98
#2015-08-13|1304.57
#2015-08-14|1305.49
#2015-08-17|1305.98
#2015-08-18|1305.32
#2015-08-19|1285.54
#2015-08-20|1283.72
#2015-08-21|1261.05
#2015-08-24|1219.98
#2015-08-25|1249.80
#2015-08-26|1230.78
#2015-08-27|1247.67
#2015-08-28|1250.53
#2015-08-31|1247.42
#2015-09-01|1216.96
#2015-09-02|1217.68
#2015-09-03|1229.53
#2015-09-04|1200.68
#2015-09-07|1208.41
#2015-09-08|1222.33
#2015-09-09|1236.62
#2015-09-10|1227.12
#2015-09-11|1218.19
#2015-09-14|1208.51
#2015-09-15|1200.62
#2015-09-16|1233.55
#2015-09-17|1232.16
#2015-09-18|1225.93
#2015-09-21|1219.61
#2015-09-22|1174.72
#2015-09-23|1178.36
#2015-09-24|1160.81
#2015-09-25|1180.78
#2015-09-28|1165.11
#2015-09-29|1162.15
#2015-09-30|1198.65
#2015-10-01|1195.05
#2015-10-02|1208.37
#2015-10-05|1239.58
#2015-10-06|1256.82
#2015-10-07|1252.65
#2015-10-08|1259.77
#2015-10-09|1266.80
#2015-10-12|1269.25
#2015-10-13|1253.17
#2015-10-14|1250.50
#2015-10-15|1253.53
#2015-10-16|1261.65
#2015-10-19|1260.50
#2015-10-20|1265.56
#2015-10-21|1271.27
#2015-10-22|1268.75
#2015-10-23|1285.50
#2015-10-26|1284.11
#2015-10-27|1270.00
#2015-10-28|1281.20
#2015-10-29|1278.19
#2015-10-30|1285.01
#2015-11-02|1285.19
#2015-11-03|1280.69
#2015-11-04|1282.69
#2015-11-05|1283.51
#2015-11-06|1267.26
#2015-11-09|1254.95
#2015-11-10|1249.19
#2015-11-11|1258.01
#2015-11-12|1243.95
#2015-11-13|1222.25
#2015-11-16|1223.23
#2015-11-17|1242.69
#2015-11-18|1239.04
#2015-11-19|1250.00
#2015-11-20|1246.15
#2015-11-23|1227.97
#2015-11-24|1207.76
#2015-11-25|1225.62
#2015-11-26|1237.41
#2015-11-27|1234.31
#2015-11-30|1240.44
#2015-12-01|1240.20
#2015-12-02|1239.27
#2015-12-03|1238.92
#2015-12-04|1242.45
#2015-12-07|1241.37
#2015-12-08|1219.34
#2015-12-09|1221.60
#2015-12-10|1204.24
#2015-12-11|1190.04
#2015-12-14|1177.59
#2015-12-15|1202.84
#2015-12-16|1201.36
#2015-12-17|1196.21
#2015-12-18|1181.88
#2015-12-21|1179.35
#2015-12-22|1180.70
#2015-12-23|1197.50
#2015-12-24|1204.97
#2015-12-25|1204.97
#2015-12-28|1200.37
#2015-12-29|1207.37
#2015-12-30|1206.72
#2015-12-31|1193.19
#2016-01-01|1193.19
#2016-01-04|1152.03
#2016-01-05|1142.00
#2016-01-06|1135.85
#2016-01-07|1124.90
#2016-01-08|1126.90
#2016-01-11|1115.34
#2016-01-12|1126.36
#2016-01-13|1133.22
#2016-01-14|1114.57
#2016-01-15|1100.58
#2016-01-18|1081.96
#2016-01-19|1098.49
#2016-01-20|1070.53
#2016-01-21|1086.59
#2016-01-22|1125.40
#2016-01-25|1115.71
#2016-01-26|1123.29
#2016-01-27|1132.60
#2016-01-28|1127.99
#2016-01-29|1137.06
#2016-02-01|1150.25
#2016-02-02|1134.35
#2016-02-03|1129.13
#2016-02-04|1132.65
#2016-02-05|1127.66
#2016-02-08|1091.67
#2016-02-09|1100.83
#2016-02-10|1111.01
#2016-02-11|1087.91
#2016-02-12|1096.90
#2016-02-15|1117.09
#2016-02-16|1110.28
#2016-02-17|1139.71
#2016-02-18|1143.96
#2016-02-19|1136.78
#2016-02-22|1134.63
#2016-02-23|1120.39
#2016-02-24|1094.28
#2016-02-25|1114.23
#2016-02-26|1121.05
#2016-02-29|1120.82
#2016-03-01|1141.20
#2016-03-02|1139.84
#2016-03-03|1150.61
#2016-03-04|1172.61
#2016-03-07|1165.74
#2016-03-08|1164.87
#2016-03-09|1166.97
#2016-03-10|1154.63
#2016-03-11|1173.85
#2016-03-14|1182.79
#2016-03-15|1162.82
#2016-03-16|1163.79
#2016-03-17|1190.27
#2016-03-18|1188.30
#2016-03-21|1180.56
#2016-03-22|1174.87
#2016-03-23|1172.14
#2016-03-24|1144.60
#2016-03-25|1144.60
#2016-03-28|1151.05
#2016-03-29|1152.57
#2016-03-30|1190.17
#2016-03-31|1180.00
#2016-04-01|1164.39
#2016-04-04|1174.29
#2016-04-05|1153.54
#2016-04-06|1169.57
#2016-04-07|1169.94
#2016-04-08|1180.60
#2016-04-11|1191.87
#2016-04-12|1189.41
#2016-04-13|1189.63
#2016-04-14|1181.10
#2016-04-15|1183.79
#2016-04-18|1191.72
#2016-04-19|1212.51
#2016-04-20|1208.44
#2016-04-21|1198.06
#2016-04-22|1191.32
#2016-04-25|1190.20
#2016-04-26|1190.72
#2016-04-27|1190.57
#2016-04-28|1188.36
#2016-04-29|1178.98
#2016-05-02|1188.59
#2016-05-03|1171.35
#2016-05-04|1155.20
#2016-05-05|1154.62
#2016-05-06|1147.21
#2016-05-09|1155.67
#2016-05-10|1165.52
#2016-05-11|1157.37
#2016-05-12|1151.13
#2016-05-13|1151.24
#2016-05-16|1155.92
#2016-05-17|1151.75
#2016-05-18|1161.49
#2016-05-19|1142.08
#2016-05-20|1159.14
#2016-05-23|1152.28
#2016-05-24|1176.41
#2016-05-25|1171.94
#2016-05-26|1178.49
#2016-05-27|1179.85
#2016-05-30|1184.12
#2016-05-31|1173.75
#2016-06-01|1163.32
#2016-06-02|1170.28
#2016-06-03|1174.39
#2016-06-06|1176.42
#2016-06-07|1185.52
#2016-06-08|1186.98
#2016-06-09|1169.87
#2016-06-10|1134.28
#2016-06-13|1113.90
#2016-06-14|1086.65
#2016-06-15|1106.89
#2016-06-16|1086.36
#2016-06-17|1111.02
#2016-06-20|1167.59
#2016-06-21|1167.61
#2016-06-22|1168.64
#2016-06-23|1190.80
#2016-06-24|1075.08
#2016-06-27| 997.74
#2016-06-28|1032.34
#2016-06-29|1068.81
#2016-06-30|1073.52
#2016-07-01|1086.79
#2016-07-04|1076.70
#2016-07-05|1052.14
#2016-07-06|1026.36
#2016-07-07|1038.23
#2016-07-08|1056.84
#2016-07-11|1080.33
#2016-07-12|1103.33
#2016-07-13|1109.33
#2016-07-14|1112.56
#2016-07-15|1101.42
#2016-07-18|1104.61
#2016-07-19|1097.40
#2016-07-20|1105.82
#2016-07-21|1096.01
#2016-07-22|1087.78
#2016-07-25|1097.29
#2016-07-26|1090.57
#2016-07-27|1097.93
#2016-07-28|1095.71
#2016-07-29|1114.84
#2016-08-01|1108.79
#2016-08-02|1102.22
#2016-08-03|1100.00
#2016-08-04|1099.58
#2016-08-05|1109.71
#2016-08-08|1109.14
#2016-08-09|1124.81
#2016-08-10|1130.67
#2016-08-11|1141.45
#2016-08-12|1147.87
#2016-08-15|1146.76
#2016-08-16|1138.85
#2016-08-17|1129.61
#2016-08-18|1150.09
#2016-08-19|1143.82
#2016-08-22|1148.87
#2016-08-23|1163.91
#2016-08-24|1161.12
#2016-08-25|1153.09
#2016-08-26|1150.09
#2016-08-29|1136.00
#2016-08-30|1136.61
#2016-08-31|1133.62
#2016-09-01|1148.99
#2016-09-02|1166.09
#2016-09-05|1162.99
#2016-09-06|1175.15
#2016-09-07|1180.55
#2016-09-08|1179.07
#2016-09-09|1149.56
#2016-09-12|1138.90
#2016-09-13|1128.62
#2016-09-14|1129.15
#2016-09-15|1131.26
#2016-09-16|1121.27
#2016-09-19|1136.54
#2016-09-20|1132.28
#2016-09-21|1127.60
#2016-09-22|1157.52
#2016-09-23|1147.38
#2016-09-26|1133.62
#2016-09-27|1129.43
#2016-09-28|1132.38
#2016-09-29|1134.96
#2016-09-30|1136.19
#2016-10-03|1133.25
#2016-10-04|1144.56
#2016-10-05|1151.41
#2016-10-06|1140.49
#2016-10-07|1113.20
#2016-10-10|1120.14
#2016-10-11|1108.66
#2016-10-12|1103.10
#2016-10-13|1094.56
#2016-10-14|1109.66
#2016-10-17|1094.88
#2016-10-18|1112.68
#2016-10-19|1127.40
#2016-10-20|1124.58
#2016-10-21|1118.04
#2016-10-24|1115.37
#2016-10-25|1101.51
#2016-10-26|1113.33
#2016-10-27|1109.33
#2016-10-28|1113.97
#2016-10-31|1110.01
#2016-11-01|1111.96
#2016-11-02|1111.32
#2016-11-03|1123.65
#2016-11-04|1109.36
#2016-11-07|1106.20
#2016-11-08|1108.57
#2016-11-09|1101.83
#2016-11-10|1075.08
#2016-11-11|1081.09
#2016-11-14|1074.77
#2016-11-15|1092.74
#2016-11-16|1084.73
#2016-11-17|1092.05
#2016-11-18|1080.41
#2016-11-21|1086.01
#2016-11-22|1085.42
#2016-11-23|1073.43
#2016-11-24|1082.69
#2016-11-25|1090.93
#2016-11-28|1078.29
#2016-11-29|1087.17
#2016-11-30|1080.50
#2016-12-01|1071.10
#2016-12-02|1073.20
#2016-12-05|1090.40
#2016-12-06|1094.81
#2016-12-07|1104.59
#2016-12-08|1099.60
#2016-12-09|1105.74
#2016-12-12|1106.18
#2016-12-13|1117.00
#2016-12-14|1107.76
#2016-12-15|1079.90
#2016-12-16|1079.80
#2016-12-19|1081.63
#2016-12-20|1077.37
#2016-12-21|1079.65
#2016-12-22|1084.28
#2016-12-23|1082.26
#2016-12-26|1082.26
#2016-12-27|1083.40
#2016-12-28|1082.72
#2016-12-29|1089.42
#2016-12-30|1101.68
#2017-01-02|1106.80
#2017-01-03|1085.96
#2017-01-04|1081.56
#2017-01-05|1089.38
#2017-01-06|1087.67
#2017-01-09|1085.90
#2017-01-10|1093.77
#2017-01-11|1079.71
#2017-01-12|1095.90
#2017-01-13|1103.67
#2017-01-16|1090.43
#2017-01-17|1104.64
#2017-01-18|1103.65
#2017-01-19|1102.27
#2017-01-20|1097.59
#2017-01-23|1098.22
#2017-01-24|1094.15
#2017-01-25|1102.01
#2017-01-26|1092.59
#2017-01-27|1103.50
#2017-01-30|1093.34
#2017-01-31|1104.87
#2017-02-01|1105.95
#2017-02-02|1106.90
#2017-02-03|1108.53
#2017-02-06|1092.53
#2017-02-07|1093.18
#2017-02-08|1102.77
#2017-02-09|1104.60
#2017-02-10|1104.31
#2017-02-13|1104.64
#2017-02-14|1101.61
#2017-02-15|1096.77
#2017-02-16|1103.82
#2017-02-17|1094.82
#2017-02-20|1095.72
#2017-02-21|1090.84
#2017-02-22|1090.27
#2017-02-23|1092.82
#2017-02-24|1079.53
#2017-02-27|1080.21
#2017-02-28|1085.25
#2017-03-01|1094.57
#2017-03-02|1083.28
#2017-03-03|1085.23
#2017-03-06|1091.72
#2017-03-07|1086.14
#2017-03-08|1086.27
#2017-03-09|1089.00
#2017-03-10|1097.19
#2017-03-13|1104.38
#2017-03-14|1098.71
#2017-03-15|1093.67
#2017-03-16|1105.65
#2017-03-17|1110.55
#2017-03-20|1109.92
#2017-03-21|1110.67
#2017-03-22|1098.30
#2017-03-23|1114.85
#2017-03-24|1113.66
#2017-03-27|1124.67
#2017-03-28|1123.81
#2017-03-29|1114.56
#2017-03-30|1113.74
#2017-03-31|1118.24
#2017-04-03|1105.99
#2017-04-04|1103.35
#2017-04-05|1099.21
#2017-04-06|1104.97
#2017-04-07|1101.30
#2017-04-10|1105.27
#2017-04-11|1112.03
#2017-04-12|1109.43
#2017-04-13|1114.06
#2017-04-14|1114.06
#2017-04-17|1119.13
#2017-04-18|1116.94
#2017-04-19|1128.96
#2017-04-20|1130.39
#2017-04-21|1118.62
#2017-04-24|1152.89
#2017-04-25|1160.55
#2017-04-26|1169.28
#2017-04-27|1172.48
#2017-04-28|1179.25
#2017-05-01|1180.96
#2017-05-02|1185.11
#2017-05-03|1180.96
#2017-05-04|1183.82
#2017-05-05|1200.31
#2017-05-08|1196.05
#2017-05-09|1198.78
#2017-05-10|1201.26
#2017-05-11|1190.66
#2017-05-12|1205.13
#2017-05-15|1210.56
#2017-05-16|1224.84
#2017-05-17|1226.55
#2017-05-18|1224.06
#2017-05-19|1236.76
#2017-05-22|1251.20
#2017-05-23|1246.17
#2017-05-24|1242.45
#2017-05-25|1244.84
#2017-05-26|1238.44
#2017-05-29|1238.80
#2017-05-30|1237.43
#2017-05-31|1239.25
#2017-06-01|1240.54
#2017-06-02|1246.79
#2017-06-05|1242.40
#2017-06-06|1232.52
#2017-06-07|1226.64
#2017-06-08|1222.64
#2017-06-09|1213.07
#2017-06-12|1202.67
#2017-06-13|1216.04
#2017-06-14|1224.24
#2017-06-15|1183.85
#2017-06-16|1180.09
#2017-06-19|1186.18
#2017-06-20|1168.87
#2017-06-21|1167.59
#2017-06-22|1167.81
#2017-06-23|1177.20
#2017-06-26|1179.95
#2017-06-27|1182.20
#2017-06-28|1193.96
#2017-06-29|1191.08
#2017-06-30|1183.55
#2017-07-03|1182.81
#2017-07-04|1178.92
#2017-07-05|1186.30
#2017-07-06|1185.30
#2017-07-07|1180.06
#2017-07-10|1177.26
#2017-07-11|1169.55
#2017-07-12|1180.01
#2017-07-13|1178.58
#2017-07-14|1186.61
#2017-07-17|1202.16
#2017-07-18|1196.97
#2017-07-19|1197.29
#2017-07-20|1208.72
#2017-07-21|1198.53
#2017-07-24|1191.73
#2017-07-25|1189.58
#2017-07-26|1197.33
#2017-07-27|1201.46
#2017-07-28|1198.95
#2017-07-31|1201.77
#2017-08-01|1214.57
#2017-08-02|1225.56
#2017-08-03|1230.49
#2017-08-04|1226.14
#2017-08-07|1228.89
#2017-08-08|1225.81
#2017-08-09|1219.39
#2017-08-10|1210.56
#2017-08-11|1203.65
#2017-08-14|1209.67
#2017-08-15|1201.68
#2017-08-16|1206.22
#2017-08-17|1204.06
#2017-08-18|1192.00
#2017-08-21|1198.31
#2017-08-22|1201.94
#2017-08-23|1200.31
#2017-08-24|1195.38
#2017-08-25|1192.21
#2017-08-28|1192.19
#2017-08-29|1187.40
#2017-08-30|1187.60
#2017-08-31|1173.20
#2017-09-01|1177.18
#2017-09-04|1175.97
#2017-09-05|1177.88
#2017-09-06|1183.34
#2017-09-07|1195.93
#2017-09-08|1194.72
#2017-09-11|1201.84
#2017-09-12|1207.88
#2017-09-13|1207.43
#2017-09-14|1215.89
#2017-09-15|1231.10
#2017-09-18|1228.01
#2017-09-19|1234.83
#2017-09-20|1240.82
#2017-09-21|1226.75
#2017-09-22|1233.53
#2017-09-25|1226.00
#2017-09-26|1214.20
#2017-09-27|1215.26
#2017-09-28|1217.79
#2017-09-29|1227.13
#2017-10-02|1218.00
#2017-10-03|1229.13
#2017-10-04|1220.75
#2017-10-05|1218.84
#2017-10-06|1212.85
#2017-10-09|1215.99
#2017-10-10|1227.40
#2017-10-11|1234.63
#2017-10-12|1233.31
#2017-10-13|1234.58
#2017-10-16|1229.21
#2017-10-17|1220.70
#2017-10-18|1223.23
#2017-10-19|1224.64
#2017-10-20|1224.02
#2017-10-23|1218.36
#2017-10-24|1213.91
#2017-10-25|1231.04
#2017-10-26|1227.60
#2017-10-27|1216.62
#2017-10-30|1228.00
#2017-10-31|1228.09
#2017-11-01|1211.18
#2017-11-02|1211.81
#2017-11-03|1213.32
#2017-11-06|1209.78
#2017-11-07|1192.71
#2017-11-08|1201.74
#2017-11-09|1192.72
#2017-11-10|1192.53
#2017-11-13|1177.25
#2017-11-14|1188.13
#2017-11-15|1183.25
#2017-11-16|1194.61
#2017-11-17|1188.35
#2017-11-20|1194.99
#2017-11-21|1193.32
#2017-11-22|1203.15
#2017-11-23|1205.25
#2017-11-24|1212.52
#2017-11-27|1208.34
#2017-11-28|1208.36
#2017-11-29|1225.45
#2017-11-30|1232.94
#2017-12-01|1225.94
#2017-12-04|1235.19
#2017-12-05|1239.39
#2017-12-06|1239.50
#2017-12-07|1242.55
#2017-12-08|1244.88
#2017-12-11|1247.48
#2017-12-12|1238.86
#2017-12-13|1245.44
#2017-12-14|1241.90
#2017-12-15|1216.34
#2017-12-18|1227.89
#2017-12-19|1226.22
#2017-12-20|1227.44
#2017-12-21|1233.29
#2017-12-22|1232.53
#2017-12-25|1232.53
#2017-12-26|1234.33
#2017-12-27|1243.05
#2017-12-28|1247.73
#2017-12-29|1256.31
#2018-01-01|1256.31
#2018-01-02|1256.85
#2018-01-03|1262.62
#2018-01-04|1270.89
#2018-01-05|1276.21
#2018-01-08|1269.68
#2018-01-09|1266.98
#2018-01-10|1266.61
#2018-01-11|1256.43
#2018-01-12|1280.22
#2018-01-15|1291.12
#2018-01-16|1291.54
#2018-01-17|1290.98
#2018-01-18|1290.15
#2018-01-19|1289.92
#2018-01-22|1303.60
#2018-01-23|1314.17
#2018-01-24|1320.74
#2018-01-25|1332.09
#2018-01-26|1334.49
#2018-01-29|1319.49
#2018-01-30|1315.78
#2018-01-31|1312.05
#2018-02-01|1310.90
#2018-02-02|1283.71
#2018-02-05|1261.27
#2018-02-06|1226.03
#2018-02-07|1243.21
#2018-02-08|1230.09
#2018-02-09|1213.53
#2018-02-12|1233.63
#2018-02-13|1236.18
#2018-02-14|1251.93
#2018-02-15|1273.60
#2018-02-16|1284.31
#2018-02-19|1274.53
#2018-02-20|1276.44
#2018-02-21|1273.48
#2018-02-22|1265.83
#2018-02-23|1254.16
#2018-02-26|1259.48
#2018-02-27|1251.43
#2018-02-28|1240.88
#2018-03-01|1216.98
#2018-03-02|1204.76
#2018-03-05|1220.60
#2018-03-06|1229.65
#2018-03-07|1230.21
#2018-03-08|1221.31
#2018-03-09|1230.56
#2018-03-12|1234.24
#2018-03-13|1233.18
#2018-03-14|1230.88
#2018-03-15|1233.05
#2018-03-16|1224.65
#2018-03-19|1223.60
#2018-03-20|1224.67
#2018-03-21|1214.92
#2018-03-22|1201.20
#2018-03-23|1205.42
#2018-03-26|1200.10
#2018-03-27|1202.54
#2018-03-28|1203.05
#2018-03-29|1203.92
#2018-03-30|1203.92
#2018-04-02|1205.32
#2018-04-03|1205.45
#2018-04-04|1204.44
#2018-04-05|1223.87
#2018-04-06|1226.92
#2018-04-09|1229.96
#2018-04-10|1243.09
#2018-04-11|1256.84
#2018-04-12|1263.42
#2018-04-13|1257.15
#2018-04-16|1262.47
#2018-04-17|1271.18
#2018-04-18|1276.63
#2018-04-19|1273.76
#2018-04-20|1264.06
#2018-04-23|1263.64
#2018-04-24|1265.90
#2018-04-25|1275.30
#2018-04-26|1280.98
#2018-04-27|1286.21
#2018-04-30|1292.75
#2018-05-01|1279.15
#2018-05-02|1281.53
#2018-05-03|1275.73
#2018-05-04|1272.45
#2018-05-07|1272.66
#2018-05-08|1278.65
#2018-05-09|1281.77
#2018-05-10|1287.57
#2018-05-11|1296.26
#2018-05-14|1300.51
#2018-05-15|1290.42
#2018-05-16|1291.70
#2018-05-17|1315.82
#2018-05-18|1309.48
#2018-05-21|1320.37
#2018-05-22|1320.14
#2018-05-23|1305.08
#2018-05-24|1312.41
#2018-05-25|1308.27
#2018-05-28|1302.86
#2018-05-29|1279.94
#2018-05-30|1285.67
#2018-05-31|1286.14
#2018-06-01|1290.02
#2018-06-04|1303.81
#2018-06-05|1306.18
#2018-06-06|1322.15
#2018-06-07|1314.17
#2018-06-08|1319.25
#2018-06-11|1332.83
#2018-06-12|1338.32
#2018-06-13|1342.08
#2018-06-14|1341.65
#2018-06-15|1329.24
#2018-06-18|1317.99
#2018-06-19|1300.85
#2018-06-20|1304.62
#2018-06-21|1307.65
#2018-06-22|1322.80
#2018-06-25|1308.47
#2018-06-26|1306.41
#2018-06-27|1302.04
#2018-06-28|1289.19
#2018-06-29|1301.73
#2018-07-02|1287.10
#2018-07-03|1299.45
#2018-07-04|1304.75
#2018-07-05|1313.07
#2018-07-06|1323.87
#2018-07-09|1338.28
#2018-07-10|1342.31
#2018-07-11|1321.32
#2018-07-12|1322.08
#2018-07-13|1319.63
#2018-07-16|1321.64
#2018-07-17|1330.05
#2018-07-18|1324.28
#2018-07-19|1316.71
#2018-07-20|1325.11
#2018-07-23|1323.42
#2018-07-24|1324.06
#2018-07-25|1324.74
#2018-07-26|1323.85
#2018-07-27|1311.15
#2018-07-30|1312.13
#2018-07-31|1304.57
#2018-08-01|1296.32
#2018-08-02|1282.28
#2018-08-03|1286.73
#2018-08-06|1280.34
#2018-08-07|1281.17
#2018-08-08|1277.60
#2018-08-09|1288.02
#2018-08-10|1264.03
#2018-08-13|1255.23
#2018-08-14|1246.36
#2018-08-15|1222.94
#2018-08-16|1235.44
#2018-08-17|1237.77
#2018-08-20|1247.22
#2018-08-21|1262.78
#2018-08-22|1274.39
#2018-08-23|1269.02
#2018-08-24|1275.01
#2018-08-27|1289.95
#2018-08-28|1293.84
#2018-08-29|1279.25
#2018-08-30|1266.60
#2018-08-31|1256.05
#2018-09-03|1247.38
#2018-09-04|1225.45
#2018-09-05|1221.69
#2018-09-06|1212.54
#2018-09-07|1215.18
#2018-09-10|1227.11
#2018-09-11|1219.10
#2018-09-12|1241.88
#2018-09-13|1232.59
#2018-09-14|1226.66
#2018-09-17|1241.10
#2018-09-18|1235.11
#2018-09-19|1230.86
#2018-09-20|1244.37
#2018-09-21|1244.67
#2018-09-24|1246.27
#2018-09-25|1247.59
#2018-09-26|1248.69
#2018-09-27|1251.10
#2018-09-28|1238.97
#2018-10-01|1236.61
#2018-10-02|1218.41
#2018-10-03|1215.24
#2018-10-04|1193.52
#2018-10-05|1183.46
#2018-10-08|1168.84
#2018-10-09|1172.81
#2018-10-10|1163.63
#2018-10-11|1151.83
#2018-10-12|1157.22
#2018-10-15|1156.25
#2018-10-16|1163.94
#2018-10-17|1152.51
#2018-10-18|1151.19
#2018-10-19|1148.24
#2018-10-22|1141.93
#2018-10-23|1129.36
#2018-10-24|1133.19
#2018-10-25|1142.44
#2018-10-26|1130.25
#2018-10-29|1141.23
#2018-10-30|1143.32
#2018-10-31|1154.79
#2018-11-01|1180.91
#2018-11-02|1191.41
#2018-11-05|1183.94
#2018-11-06|1173.52
#2018-11-07|1205.31
#2018-11-08|1210.57
#2018-11-09|1197.54
#2018-11-12|1166.33
#2018-11-13|1179.56
#2018-11-14|1176.74
#2018-11-15|1153.82
#2018-11-16|1157.55
#2018-11-19|1154.23
#2018-11-20|1138.82
#2018-11-21|1153.48
#2018-11-22|1155.38
#2018-11-23|1155.27
#2018-11-26|1157.03
#2018-11-27|1154.68
#2018-11-28|1161.52
#2018-11-29|1166.01
#2018-11-30|1147.01
#2018-12-03|1157.36
#2018-12-04|1147.62
#2018-12-05|1141.99
#2018-12-06|1116.39
#2018-12-07|1124.21
#2018-12-10|1102.48
#2018-12-11|1108.09
#2018-12-12|1112.37
#2018-12-13|1105.69
#2018-12-14|1090.62
#2018-12-17|1060.58
#2018-12-18|1065.10
#2018-12-19|1070.51
#2018-12-20|1050.96
#2018-12-21|1054.91
#2018-12-24|1040.80
#2018-12-25|1040.80
#2018-12-26|1038.78
#2018-12-27|1030.85
#2018-12-28|1049.52
#2018-12-31|1057.88
#2019-01-01|1057.88
#2019-01-02|1049.03
#2019-01-03|1048.00
#2019-01-04|1074.50
#2019-01-07|1092.92
#2019-01-08|1110.39
#2019-01-09|1128.46
#2019-01-10|1125.08
#2019-01-11|1122.72
#2019-01-14|1118.21
#2019-01-15|1113.05
#2019-01-16|1118.00
#2019-01-17|1122.97
#2019-01-18|1143.17
#2019-01-21|1138.50
#2019-01-22|1142.69
#2019-01-23|1161.81
#2019-01-24|1161.17
#2019-01-25|1176.81
#2019-01-28|1166.55
#2019-01-29|1172.06
#2019-01-30|1176.25
#2019-01-31|1183.77
#2019-02-01|1186.96
#2019-02-04|1182.08
#2019-02-05|1199.23
#2019-02-06|1195.59
#2019-02-07|1175.98
#2019-02-08|1168.28
#2019-02-11|1176.03
#2019-02-12|1188.77
#2019-02-13|1187.66
#2019-02-14|1173.49
#2019-02-15|1185.71
#2019-02-18|1196.35
#2019-02-19|1205.43
#2019-02-20|1203.19
#2019-02-21|1201.24
#2019-02-22|1200.00
#2019-02-25|1204.90
#2019-02-26|1228.13
#2019-02-27|1220.80
#2019-02-28|1228.95
#2019-03-01|1243.87
#2019-03-04|1233.40
#2019-03-05|1232.45
#2019-03-06|1234.08
#2019-03-07|1218.42
#2019-03-08|1200.26
#2019-03-11|1204.67
#2019-03-12|1209.90
#2019-03-13|1214.66
#2019-03-14|1224.38
#2019-03-15|1233.26
#2019-03-18|1245.15
#2019-03-19|1261.06
#2019-03-20|1246.88
#2019-03-21|1245.41
#2019-03-22|1234.53
#2019-03-25|1231.08
#2019-03-26|1237.21
#2019-03-27|1233.64
#2019-03-28|1229.96
#2019-03-29|1246.09
#2019-04-01|1255.90
#2019-04-02|1253.03
#2019-04-03|1272.10
#2019-04-04|1265.23
#2019-04-05|1264.41
#2019-04-08|1264.88
#2019-04-09|1251.93
#2019-04-10|1264.33
#2019-04-11|1274.92
#2019-04-12|1274.51
#2019-04-15|1282.65
#2019-04-16|1289.00
#2019-04-17|1292.59
#2019-04-18|1281.05
#2019-04-19|1281.05
#2019-04-22|1280.54
#2019-04-23|1280.14
#2019-04-24|1279.17
#2019-04-25|1268.62
#2019-04-26|1274.06
#2019-04-29|1268.76
#2019-04-30|1281.21
#2019-05-01|1286.84
#2019-05-02|1268.95
#2019-05-03|1280.40
#2019-05-06|1269.68
#2019-05-07|1258.13
#2019-05-08|1256.49
#2019-05-09|1240.84
#2019-05-10|1244.46
#2019-05-13|1221.52
#2019-05-14|1236.43
#2019-05-15|1241.62
#2019-05-16|1243.75
#2019-05-17|1232.44
#2019-05-20|1214.22
#2019-05-21|1226.40
#2019-05-22|1209.58
#2019-05-23|1186.19
#2019-05-24|1194.38
#2019-05-27|1197.07
#2019-05-28|1202.31
#2019-05-29|1169.55
#2019-05-30|1177.74
#2019-05-31|1165.73
#2019-06-03|1172.64
#2019-06-04|1182.14
#2019-06-05|1190.82
#2019-06-06|1189.29
#2019-06-07|1203.81
#2019-06-10|1205.97
#2019-06-11|1210.95
#2019-06-12|1205.61
#2019-06-13|1199.55
#2019-06-14|1190.50
#2019-06-17|1190.66
#2019-06-18|1209.40
#2019-06-19|1198.96
#2019-06-20|1213.23
#2019-06-21|1221.08
#2019-06-24|1216.38
#2019-06-25|1201.91
#2019-06-26|1197.11
#2019-06-27|1221.91
#2019-06-28|1229.56
#2019-07-01|1230.83
#2019-07-02|1229.19
#2019-07-03|1235.23
#2019-07-04|1240.06
#2019-07-05|1237.36
#2019-07-08|1232.86
#2019-07-09|1227.26
#2019-07-10|1231.53
#2019-07-11|1235.58
#2019-07-12|1244.41
#2019-07-15|1246.97
#2019-07-16|1246.69
#2019-07-17|1240.20
#2019-07-18|1233.79
#2019-07-19|1241.75
#2019-07-22|1243.31
#2019-07-23|1232.75
#2019-07-24|1234.62
#2019-07-25|1231.19
#2019-07-26|1215.05
#2019-07-29|1220.64
#2019-07-30|1198.39
#2019-07-31|1204.39
#2019-08-01|1205.14
#2019-08-02|1181.65
#2019-08-05|1163.56
#2019-08-06|1161.40
#2019-08-07|1169.65
#2019-08-08|1190.51
#2019-08-09|1182.69
#2019-08-12|1175.06
#2019-08-13|1164.64
#2019-08-14|1143.22
#2019-08-15|1130.72
#2019-08-16|1150.05
#2019-08-19|1166.20
#2019-08-20|1158.52
#2019-08-21|1174.22
#2019-08-22|1173.44
#2019-08-23|1168.63
#2019-08-26|1166.15
#2019-08-27|1173.42
#2019-08-28|1177.12
#2019-08-29|1184.75
#2019-08-30|1190.25
#2019-09-02|1186.83
#2019-09-03|1182.03
#2019-09-04|1201.31
#2019-09-05|1224.46
#2019-09-06|1232.57
#2019-09-09|1228.56
#2019-09-10|1234.61
#2019-09-11|1238.56
#2019-09-12|1241.67
#2019-09-13|1256.57
#2019-09-16|1234.19
#2019-09-17|1232.30
#2019-09-18|1230.74
#2019-09-19|1232.87
#2019-09-20|1238.44
#2019-09-23|1224.23
#2019-09-24|1229.25
#2019-09-25|1218.70
#2019-09-26|1225.91
#2019-09-27|1236.31
#2019-09-30|1232.48
#2019-10-01|1221.56
#2019-10-02|1196.69
#2019-10-03|1197.63
#2019-10-04|1205.32
#2019-10-07|1212.44
#2019-10-08|1187.99
#2019-10-09|1189.84
#2019-10-10|1210.98
#2019-10-11|1258.78
#2019-10-14|1254.15
#2019-10-15|1283.51
#2019-10-16|1284.88
#2019-10-17|1292.60
#2019-10-18|1287.48
#2019-10-21|1293.12
#2019-10-22|1289.20
#2019-10-23|1283.28
#2019-10-24|1280.97
#2019-10-25|1294.68
#2019-10-28|1297.08
#2019-10-29|1300.16
#2019-10-30|1291.45
#2019-10-31|1287.81
#2019-11-01|1296.27
#2019-11-04|1301.85
#2019-11-05|1296.47
#2019-11-06|1302.09
#2019-11-07|1301.53
#2019-11-08|1284.93
#2019-11-11|1291.19
#2019-11-12|1286.21
#2019-11-13|1283.86
#2019-11-14|1281.88
#2019-11-15|1301.73
#2019-11-18|1307.56
#2019-11-19|1305.37
#2019-11-20|1297.65
#2019-11-21|1295.24
#2019-11-22|1292.38
#2019-11-25|1304.33
#2019-11-26|1306.16
#2019-11-27|1308.54
#2019-11-28|1317.70
#2019-11-29|1307.15
#2019-12-02|1296.70
#2019-12-03|1292.53
#2019-12-04|1309.14
#2019-12-05|1317.08
#2019-12-06|1335.67
#2019-12-09|1343.97
#2019-12-10|1339.14
#2019-12-11|1343.31
#2019-12-12|1347.20
#2019-12-13|1386.54
#2019-12-16|1415.33
#2019-12-17|1398.92
#2019-12-18|1397.18
#2019-12-19|1399.39
#2019-12-20|1399.26
#2019-12-23|1401.80
#2019-12-24|1409.91
#2019-12-25|1409.91
#2019-12-26|1411.84
#2019-12-27|1431.55
#2019-12-30|1424.26
#2019-12-31|1422.82
#2020-01-01|1422.82
#2020-01-02|1432.45
#2020-01-03|1421.84
#2020-01-06|1415.16
#2020-01-07|1420.47
#2020-01-08|1414.63
#2020-01-09|1403.88
#2020-01-10|1391.26
#2020-01-13|1390.95
#2020-01-14|1400.26
#2020-01-15|1401.44
#2020-01-16|1401.07
#2020-01-17|1408.00
#2020-01-20|1390.84
#2020-01-21|1388.23
#2020-01-22|1385.58
#2020-01-23|1372.42
#2020-01-24|1383.62
#2020-01-27|1351.88
#2020-01-28|1363.97
#2020-01-29|1366.14
#2020-01-30|1371.81
#2020-01-31|1367.01
#2020-02-03|1361.62
#2020-02-04|1383.00
#2020-02-05|1384.48
#2020-02-06|1389.65
#2020-02-07|1378.57
#2020-02-10|1376.58
#2020-02-11|1383.35
#2020-02-12|1403.43
#2020-02-13|1393.69
#2020-02-14|1393.54
#2020-02-17|1396.28
#2020-02-18|1387.45
#2020-02-19|1397.57
#2020-02-20|1379.14
#2020-02-21|1382.01
#2020-02-24|1325.26
#2020-02-25|1307.00
#2020-02-26|1300.16
#2020-02-27|1259.45
#2020-02-28|1235.04
#2020-03-02|1251.28
#2020-03-03|1274.79
#2020-03-04|1290.12
#2020-03-05|1277.38
#2020-03-06|1254.44
#2020-03-09|1206.25
#2020-03-10|1174.10
#2020-03-11|1139.04
#2020-03-12|1002.47
#2020-03-13|1018.94
#2020-03-16| 975.06
#2020-03-17| 994.92
#2020-03-18| 968.53
#2020-03-19| 959.59
#2020-03-20| 977.35
#2020-03-23| 949.24
#2020-03-24|1023.23
#2020-03-25|1052.93
#2020-03-26|1101.76
#2020-03-27|1081.79
#2020-03-30|1077.43
#2020-03-31|1084.44
#2020-04-01|1060.70
#2020-04-02|1042.83
#2020-04-03|1046.24
#2020-04-06|1076.90
#2020-04-07|1109.75
#2020-04-08|1114.03
#2020-04-09|1139.73
#2020-04-10|1139.73
#2020-04-13|1137.82
#2020-04-14|1169.50
#2020-04-15|1138.35
#2020-04-16|1128.90
#2020-04-17|1162.11
#2020-04-20|1161.54
#2020-04-21|1131.81
#2020-04-22|1133.28
#2020-04-23|1129.01
#2020-04-24|1119.45
#2020-04-27|1142.69
#2020-04-28|1154.32
#2020-04-29|1178.22
#2020-04-30|1160.48
#2020-05-01|1160.09
#2020-05-04|1131.08
#2020-05-05|1131.13
#2020-05-06|1125.15
#2020-05-07|1156.91
#2020-05-08|1169.94
#2020-05-11|1169.04
#2020-05-12|1189.39
#2020-05-13|1162.38
#2020-05-14|1124.08
#2020-05-15|1123.11
#2020-05-18|1154.11
#2020-05-19|1160.06
#2020-05-20|1167.99
#2020-05-21|1166.55
#2020-05-22|1166.41
#2020-05-25|1173.66
#2020-05-26|1197.72
#2020-05-27|1206.24
#2020-05-28|1249.19
#2020-05-29|1249.07
#2020-06-01|1268.50
#2020-06-02|1288.92
#2020-06-03|1318.17
#2020-06-04|1321.53
#2020-06-05|1346.94
#2020-06-08|1329.13
#2020-06-09|1326.83
#2020-06-10|1321.83
#2020-06-11|1270.74
#2020-06-12|1254.67
#2020-06-15|1245.77
#2020-06-16|1274.72
#2020-06-17|1289.93
#2020-06-18|1279.12
#2020-06-19|1277.73
#2020-06-22|1287.80
#2020-06-23|1307.88
#2020-06-24|1269.11
#2020-06-25|1268.16
#2020-06-26|1263.14
#2020-06-29|1269.52
#2020-06-30|1268.90
#2020-07-01|1269.67
#2020-07-02|1289.84
#2020-07-03|1285.10
#2020-07-06|1298.25
#2020-07-07|1287.80
#2020-07-08|1276.48
#2020-07-09|1271.67
#2020-07-10|1281.82
#2020-07-13|1296.56
#2020-07-14|1280.67
#2020-07-15|1305.25
#2020-07-16|1305.59
#2020-07-17|1301.59
#2020-07-20|1308.07
#2020-07-21|1328.26
#2020-07-22|1328.19
#2020-07-23|1328.16
#2020-07-24|1313.85
#2020-07-27|1329.83
#2020-07-28|1333.12
#2020-07-29|1353.47
#2020-07-30|1325.05
#2020-07-31|1328.01
#2020-08-03|1338.54
#2020-08-04|1343.94
#2020-08-05|1379.23
#2020-08-06|1370.18
#2020-08-07|1375.81
#2020-08-10|1374.27
#2020-08-11|1393.57
#2020-08-12|1421.94
#2020-08-13|1428.97
#2020-08-14|1411.43
#2020-08-17|1424.56
#2020-08-18|1428.55
#2020-08-19|1425.57
#2020-08-20|1405.29
#2020-08-21|1403.34
#2020-08-24|1420.00
#2020-08-25|1421.52
#2020-08-26|1441.82
#2020-08-27|1430.43
#2020-08-28|1431.91
#2020-08-31|1429.80
#2020-09-01|1432.47
#2020-09-02|1436.83
#2020-09-03|1416.67
#2020-09-04|1397.74
#2020-09-07|1419.95
#2020-09-08|1410.95
#2020-09-09|1416.52
#2020-09-10|1419.23
#2020-09-11|1414.98
#2020-09-14|1423.72
#2020-09-15|1452.63
#2020-09-16|1469.20
#2020-09-17|1467.56
#2020-09-18|1471.05
#2020-09-21|1412.64
#2020-09-22|1406.93
#2020-09-23|1428.66
#2020-09-24|1400.87
#2020-09-25|1408.73
#2020-09-28|1439.20
#2020-09-29|1450.58
#2020-09-30|1450.88
#2020-10-01|1479.53
#2020-10-02|1468.30
#2020-10-05|1489.30
#2020-10-06|1485.86
#2020-10-07|1488.89
#2020-10-08|1488.83
#2020-10-09|1510.95
#2020-10-12|1511.93
#2020-10-13|1496.74
#2020-10-14|1489.24
#2020-10-15|1453.55
#2020-10-16|1477.83
#2020-10-19|1487.54
#2020-10-20|1499.51
#2020-10-21|1496.07
#2020-10-22|1490.50
#2020-10-23|1485.81
#2020-10-26|1454.20
#2020-10-27|1429.17
#2020-10-28|1374.62
#2020-10-29|1361.07
#2020-10-30|1357.67
#2020-11-02|1371.58
#2020-11-03|1419.26
#2020-11-04|1442.72
#2020-11-05|1483.70
#2020-11-06|1492.49
#2020-11-09|1556.25
#2020-11-10|1576.25
#2020-11-11|1590.74
#2020-11-12|1574.77
#2020-11-13|1579.15
#2020-11-16|1603.52
#2020-11-17|1603.09
#2020-11-18|1618.40
#2020-11-19|1593.71
#2020-11-20|1609.72
#2020-11-23|1602.66
#2020-11-24|1612.60
#2020-11-25|1609.19
#2020-11-26|1606.45
#2020-11-27|1620.00
#2020-11-30|1622.02
#2020-12-01|1648.45
#2020-12-02|1641.17
#2020-12-03|1659.06
#2020-12-04|1649.29
#2020-12-07|1623.90
#2020-12-08|1608.58
#2020-12-09|1616.23
#2020-12-10|1598.19
#2020-12-11|1574.78
#2020-12-14|1609.91
#2020-12-15|1609.65
#2020-12-16|1619.07
#2020-12-17|1658.13
#2020-12-18|1630.32
#2020-12-21|1582.07
#2020-12-22|1601.42
#2020-12-23|1623.53
#2020-12-24|1627.66
#2020-12-25|1627.66
#2020-12-28|1643.95
#2020-12-29|1675.04
#2020-12-30|1684.81
#2020-12-31|1674.92
#2021-01-01|1674.92
#2021-01-04|1662.46
#2021-01-05|1677.80
#2021-01-06|1692.34
#2021-01-07|1695.84
#2021-01-08|1716.41
#2021-01-11|1682.30
#2021-01-12|1683.67
#2021-01-13|1680.64
#2021-01-14|1684.67
#2021-01-15|1651.85
#2021-01-18|1664.01
#2021-01-19|1643.02
#2021-01-20|1659.15
#2021-01-21|1676.43
#2021-01-22|1659.06
#2021-01-25|1628.68
#2021-01-26|1646.89
#2021-01-27|1634.01
#2021-01-28|1655.08
#2021-01-29|1618.49
#2021-02-01|1628.77
#2021-02-02|1637.15
#2021-02-03|1643.92
#2021-02-04|1648.69
#2021-02-05|1674.73
#2021-02-08|1668.24
#2021-02-09|1674.91
#2021-02-10|1663.75
#2021-02-11|1669.88
#2021-02-12|1670.08
#2021-02-15|1723.46
#2021-02-16|1716.50
#2021-02-17|1658.53
#2021-02-18|1672.06
#2021-02-19|1679.07
#2021-02-22|1664.37
#2021-02-23|1687.44
#2021-02-24|1687.11
#2021-02-25|1704.80
#2021-02-26|1675.85
#2021-03-01|1699.81
#2021-03-02|1707.51
#2021-03-03|1714.77
#2021-03-04|1685.14
#2021-03-05|1645.11
#2021-03-08|1672.50
#2021-03-09|1719.20
#2021-03-10|1740.05
#2021-03-11|1770.82
#2021-03-12|1775.19
#2021-03-15|1786.75
#2021-03-16|1798.03
#2021-03-17|1785.63
#2021-03-18|1781.98
#2021-03-19|1750.93
#2021-03-22|1739.59
#2021-03-23|1732.45
#2021-03-24|1712.97
#2021-03-25|1696.31
#2021-03-26|1717.92
#2021-03-29|1706.68
#2021-03-30|1724.32
#2021-03-31|1718.24
#2021-04-01|1746.82
#2021-04-02|1746.82
#2021-04-05|1753.46
#2021-04-06|1766.30
#2021-04-07|1769.46
#2021-04-08|1776.98
#2021-04-09|1782.58
#2021-04-12|1770.42
#2021-04-13|1801.10
#2021-04-14|1815.44
#2021-04-15|1829.01
#2021-04-16|1846.39
#2021-04-19|1860.18
#2021-04-20|1815.28
#2021-04-21|1842.43
#2021-04-22|1861.45
#2021-04-23|1863.96
#2021-04-26|1873.75
#2021-04-27|1868.82
#2021-04-28|1874.53
#2021-04-29|1888.25
#2021-04-30|1872.54
#2021-05-03|1891.44
#2021-05-04|1871.88
#2021-05-05|1902.45
#2021-05-06|1912.73
#2021-05-07|1934.67
#2021-05-10|1954.19
#2021-05-11|1911.07
#2021-05-12|1890.38
#2021-05-13|1889.21
#2021-05-14|1936.81
#2021-05-17|1947.42
#2021-05-18|1977.63
#2021-05-19|1956.35
#2021-05-20|1971.38
#2021-05-21|1971.04
#2021-05-24|1979.42
#2021-05-25|1987.04
#2021-05-26|1997.00
#2021-05-27|1986.75
#2021-05-28|2002.00
#2021-05-31|2001.98
#2021-06-01|2009.90
#2021-06-02|2007.47
#2021-06-03|1985.13
#2021-06-04|1994.20
#2021-06-07|2009.31
#2021-06-08|2017.89
#2021-06-09|1998.44
#2021-06-10|1979.81
#2021-06-11|1985.34
#2021-06-14|1993.98
#2021-06-15|1979.61
#2021-06-16|1980.39
#2021-06-17|1966.54
#2021-06-18|1916.43
#2021-06-21|1943.76
#2021-06-22|1952.78
#2021-06-23|1934.86
#2021-06-24|1952.74
#2021-06-25|1968.69
#2021-06-28|1937.37
#2021-06-29|1942.85
#2021-06-30|1921.97
#2021-07-01|1936.25
#2021-07-02|1933.25
#2021-07-05|1950.10
#2021-07-06|1929.53
#2021-07-07|1936.82
#2021-07-08|1884.38
#2021-07-09|1914.56
#2021-07-12|1919.18
#2021-07-13|1915.00
#2021-07-14|1913.95
#2021-07-15|1854.45
#2021-07-16|1848.55
#2021-07-19|1798.30
#2021-07-20|1798.39
#2021-07-21|1849.56
#2021-07-22|1866.18
#2021-07-23|1888.91
#2021-07-26|1897.73
#2021-07-27|1872.60
#2021-07-28|1891.41
#2021-07-29|1897.31
#2021-07-30|1875.00
#2021-08-02|1906.28
#2021-08-03|1900.63
#2021-08-04|1905.85
#2021-08-05|1899.04
#2021-08-06|1888.79
#2021-08-09|1886.48
#2021-08-10|1889.53
#2021-08-11|1900.51
#2021-08-12|1912.05
#2021-08-13|1931.99
#2021-08-16|1886.64
#2021-08-17|1861.61
#2021-08-18|1860.55
#2021-08-19|1790.10
#2021-08-20|1810.99
#2021-08-23|1845.12
#2021-08-24|1845.60
#2021-08-25|1853.06
#2021-08-26|1839.40
#2021-08-27|1842.53
#2021-08-30|1850.18
#2021-08-31|1847.39
#2021-09-01|1884.71
#2021-09-02|1888.28
#2021-09-03|1874.88
#2021-09-06|1880.76
#2021-09-07|1881.81
#2021-09-08|1875.34
#2021-09-09|1874.56
#2021-09-10|1876.78
#2021-09-13|1857.70
#2021-09-14|1867.12
#2021-09-15|1827.06
#2021-09-16|1835.53
#2021-09-17|1852.65
#2021-09-20|1825.74
#2021-09-21|1827.75
#2021-09-22|1846.82
#2021-09-23|1864.13
#2021-09-24|1825.83
#2021-09-27|1825.55
#2021-09-28|1779.61
#2021-09-29|1783.94
#2021-09-30|1760.76
#2021-10-01|1760.98
#2021-10-04|1747.38
#2021-10-05|1754.52
#2021-10-06|1701.27
#2021-10-07|1732.51
#2021-10-08|1723.82
#2021-10-11|1711.41
#2021-10-12|1703.57
#2021-10-13|1729.00
#2021-10-14|1751.79
#2021-10-15|1779.99
#2021-10-18|1767.56
#2021-10-19|1785.12
#2021-10-20|1776.60
#2021-10-21|1773.27
#2021-10-22|1766.30
#2021-10-25|1758.92
#2021-10-26|1780.84
#2021-10-27|1770.08
#2021-10-28|1779.63
#2021-10-29|1769.69
#2021-11-01|1795.17
#2021-11-02|1783.53
#2021-11-03|1767.65
#2021-11-04|1787.09
#2021-11-05|1796.52
#2021-11-08|1785.65
#2021-11-09|1803.33
#2021-11-10|1805.26
#2021-11-11|1779.05
#2021-11-12|1795.26
#2021-11-15|1806.05
#2021-11-16|1811.55
#2021-11-17|1808.86
#2021-11-18|1815.27
#2021-11-19|1797.61
#2021-11-22|1778.58
#2021-11-23|1784.32
#2021-11-24|1764.43
#2021-11-25|1766.51
#2021-11-26|1708.54
#2021-11-29|1724.96
#2021-11-30|1684.44
#2021-12-01|1739.71
#2021-12-02|1706.58
#2021-12-03|1683.79
#2021-12-06|1711.45
#2021-12-07|1770.38
#2021-12-08|1753.45
#2021-12-09|1738.42
#2021-12-10|1717.33
#2021-12-13|1694.62
#2021-12-14|1694.11
#2021-12-15|1661.88
#2021-12-16|1679.21
#2021-12-17|1677.30
#2021-12-20|1662.71
#2021-12-21|1682.55
#2021-12-22|1707.27
#2021-12-23|1718.02
#2021-12-24|1719.31
#2021-12-27|1729.14
#2021-12-28|1730.76
#2021-12-29|1751.59
#2021-12-30|1757.81
#2021-12-31|1758.04
#2022-01-03|1755.70
#2022-01-04|1766.42
#2022-01-05|1791.69
#2022-01-06|1753.09
#2022-01-07|1747.81
#2022-01-10|1711.00
#2022-01-11|1742.70
#2022-01-12|1759.21
#2022-01-13|1741.26
#2022-01-14|1693.39
#2022-01-17|1707.86
#2022-01-18|1674.49
#2022-01-19|1702.00
#2022-01-20|1704.88
#2022-01-21|1670.27
#2022-01-24|1607.67
#2022-01-25|1616.98
#2022-01-26|1641.76
#2022-01-27|1621.64
#2022-01-28|1627.44
#2022-01-31|1640.41
#2022-02-01|1664.48
#2022-02-02|1664.74
#2022-02-03|1637.28
#2022-02-04|1604.36
#2022-02-07|1600.37
#2022-02-08|1596.92
#2022-02-09|1625.05
#2022-02-10|1623.57
#2022-02-11|1593.83
#2022-02-14|1554.79
#2022-02-15|1581.10
#2022-02-16|1582.26
#2022-02-17|1593.34
#2022-02-18|1577.15
#2022-02-21|1555.14
#2022-02-22|1539.38
#2022-02-23|1520.14
#2022-02-24|1451.31
#2022-02-25|1503.98
#2022-02-28|1508.13
#2022-03-01|1436.14
#2022-03-02|1424.89
#2022-03-03|1371.04
#2022-03-04|1286.59
#2022-03-07|1247.79
#2022-03-08|1260.01
#2022-03-09|1363.32
#2022-03-10|1313.11
#2022-03-11|1321.94
#2022-03-14|1345.83
#2022-03-15|1321.78
#2022-03-16|1367.86
#2022-03-17|1374.46
#2022-03-18|1389.94
#2022-03-21|1383.79
#2022-03-22|1385.17
#2022-03-23|1363.16
#2022-03-24|1341.87
#2022-03-25|1344.32
#2022-03-28|1338.64
#2022-03-29|1401.97
#2022-03-30|1374.02
#2022-03-31|1310.77
#2022-04-01|1323.52
#2022-04-04|1338.85
#2022-04-05|1332.34
#2022-04-06|1293.71
#2022-04-07|1287.34
#2022-04-08|1297.46
#2022-04-11|1290.92
#2022-04-12|1298.45
#2022-04-13|1289.59
#2022-04-14|1290.89
#2022-04-15|1290.89
#2022-04-18|1289.98
#2022-04-19|1291.33
#2022-04-20|1299.49
#2022-04-21|1312.44
#2022-04-22|1263.33
#2022-04-25|1238.06
#2022-04-26|1207.17
#2022-04-27|1184.92
#2022-04-28|1196.56
#2022-04-29|1204.76
#2022-05-02|1200.55
#2022-05-03|1211.97
#2022-05-04|1186.38
#2022-05-05|1168.60
#2022-05-06|1151.03
#2022-05-09|1120.54
#2022-05-10|1125.79
#2022-05-11|1140.91
#2022-05-12|1147.34
#2022-05-13|1172.35
#2022-05-16|1180.07
#2022-05-17|1208.36
#2022-05-18|1177.73
#2022-05-19|1166.45
#2022-05-20|1166.15
#2022-05-23|1189.94
#2022-05-24|1162.70
#2022-05-25|1177.30
#2022-05-26|1230.63
#2022-05-27|1257.41
#2022-05-30|1283.69
#2022-05-31|1257.52
#2022-06-01|1234.83
#2022-06-02|1245.45
#2022-06-03|1239.49
#2022-06-06|1249.55
#2022-06-07|1233.34
#2022-06-08|1258.30
#2022-06-09|1229.24
#2022-06-10|1176.64
#2022-06-13|1134.95
#2022-06-14|1110.76
#2022-06-15|1119.57
#2022-06-16|1084.02
#2022-06-17|1091.67
#2022-06-20|1107.94
#2022-06-21|1109.93
#2022-06-22|1107.78
#2022-06-23|1093.00
#2022-06-24|1113.94
#2022-06-27|1124.49
#2022-06-28|1111.09
#2022-06-29|1098.25
#2022-06-30|1080.31
#2022-07-01|1085.77
#2022-07-04|1086.46
#2022-07-05|1049.27
#2022-07-06|1073.43
#2022-07-07|1101.75
#2022-07-08|1113.13
#2022-07-11|1091.18
#2022-07-12|1105.36
#2022-07-13|1099.61
#2022-07-14|1076.35
#2022-07-15|1112.78
#2022-07-18|1144.78
#2022-07-19|1174.81
#2022-07-20|1172.24
#2022-07-21|1180.48
#2022-07-22|1189.57
#2022-07-25|1183.33
#2022-07-26|1128.21
#2022-07-27|1130.14
#2022-07-28|1141.26
#2022-07-29|1166.56
#2022-08-01|1178.66
#2022-08-02|1151.17
#2022-08-03|1160.08
#2022-08-04|1185.19
#2022-08-05|1162.61
#2022-08-08|1196.16
#2022-08-09|1171.33
#2022-08-10|1223.53
#2022-08-11|1218.31
#2022-08-12|1202.35
#2022-08-15|1196.21
#2022-08-16|1207.59
#2022-08-17|1175.39
#2022-08-18|1157.09
#2022-08-19|1122.24
#2022-08-22|1086.00
#2022-08-23|1076.39
#2022-08-24|1071.45
#2022-08-25|1052.92
#2022-08-26|1023.09
#2022-08-29|1014.10
#2022-08-30|1019.71
#2022-08-31|1012.94
#2022-09-01| 985.55
#2022-09-02|1013.20
#2022-09-05| 996.85
#2022-09-06|1012.62
#2022-09-07| 999.96
#2022-09-08| 988.74
#2022-09-09|1017.49
#2022-09-12|1066.90
#2022-09-13|1020.18
#2022-09-14|1024.20
#2022-09-15|1011.43
#2022-09-16|1004.21
#2022-09-19|1001.54
#2022-09-20| 978.91
#2022-09-21| 976.92
#2022-09-22| 955.43
#2022-09-23| 907.60
#2022-09-26| 891.65
#2022-09-27| 884.57
#2022-09-28| 889.37
#2022-09-29| 864.37
#2022-09-30| 888.21
#2022-10-03| 905.49
#2022-10-04| 952.64
#2022-10-05| 915.98
#2022-10-06| 908.65
#2022-10-07| 884.13
#2022-10-10| 884.64
#2022-10-11| 892.41
#2022-10-12| 876.60
#2022-10-13| 902.74
#2022-10-14| 909.34
#2022-10-17| 939.00
#2022-10-18| 950.70
#2022-10-19| 929.48
#2022-10-20| 942.12
#2022-10-21| 908.03
#2022-10-24| 934.09
#2022-10-25| 975.39
#2022-10-26|1001.73
#2022-10-27| 995.62
#2022-10-28| 972.56
#2022-10-31| 967.13
#2022-11-01| 987.00
#2022-11-02| 981.61
#2022-11-03| 956.22
#2022-11-04| 999.73
#2022-11-07|1021.63
#2022-11-08|1048.16
#2022-11-09|1039.90
#2022-11-10|1098.55
#2022-11-11|1140.31
#2022-11-14|1149.07
#2022-11-15|1150.39
#2022-11-16|1115.73
#2022-11-17|1095.38
#2022-11-18|1122.03
#2022-11-21|1108.36
#2022-11-22|1122.95
#2022-11-23|1149.50
#2022-11-24|1160.46
#2022-11-25|1153.33
#2022-11-28|1137.60
#2022-11-29|1136.31
#2022-11-30|1128.44
#2022-12-01|1170.92
#2022-12-02|1177.84
#2022-12-05|1175.59
#2022-12-06|1158.88
#2022-12-07|1156.88
#2022-12-08|1145.80
#2022-12-09|1153.70
#2022-12-12|1138.78
#2022-12-13|1179.62
#2022-12-14|1188.87
#2022-12-15|1143.43
#2022-12-16|1121.31
#2022-12-19|1119.67
#2022-12-20|1118.73
#2022-12-21|1145.33
#2022-12-22|1131.91
#2022-12-23|1133.50
#2022-12-26|1133.50
#2022-12-27|1140.13
#2022-12-28|1138.97
#2022-12-29|1156.74
#2022-12-30|1144.79
#2023-01-02|1166.00
#2023-01-03|1170.63
#2023-01-04|1209.96
#2023-01-05|1221.68
#2023-01-06|1244.85
#2023-01-09|1268.85
#2023-01-10|1251.90
#2023-01-11|1276.97
#2023-01-12|1303.97
#2023-01-13|1313.42
#2023-01-16|1327.32
#2023-01-17|1318.13
#2023-01-18|1327.71
#2023-01-19|1286.12
#2023-01-20|1305.07
#2023-01-23|1313.85
#2023-01-24|1315.89
#2023-01-25|1317.31
#2023-01-26|1337.00
#2023-01-27|1336.17
#2023-01-30|1344.67
#2023-01-31|1339.90
#2023-02-01|1357.18
#2023-02-02|1406.46
#2023-02-03|1399.40
#2023-02-06|1358.46
#2023-02-07|1349.02
#2023-02-08|1359.38
#2023-02-09|1375.17
#2023-02-10|1319.30
#2023-02-13|1337.28
#2023-02-14|1337.53
#2023-02-15|1340.21
#2023-02-16|1341.33
#2023-02-17|1345.82
#2023-02-20|1343.51
#2023-02-21|1338.59
#2023-02-22|1323.86
#2023-02-23|1322.72
#2023-02-24|1306.23
#2023-02-27|1340.76
#2023-02-28|1351.13
#2023-03-01|1343.58
#2023-03-02|1335.87
#2023-03-03|1353.53
#2023-03-06|1374.21
#2023-03-07|1343.80
#2023-03-08|1340.65
#2023-03-09|1345.59
#2023-03-10|1342.46
#2023-03-13|1319.45
#2023-03-14|1339.63
#2023-03-15|1259.32
#2023-03-16|1295.63
#2023-03-17|1275.86
#2023-03-20|1289.44
#2023-03-21|1313.06
#2023-03-22|1323.92
#2023-03-23|1338.26
#2023-03-24|1297.22
#2023-03-27|1312.59
#2023-03-28|1314.14
#2023-03-29|1323.01
#2023-03-30|1377.08
#2023-03-31|1392.88
#2023-04-03|1381.10
#2023-04-04|1396.32
#2023-04-05|1371.35
#2023-04-06|1369.61
#2023-04-07|1369.61
#2023-04-10|1359.22
#2023-04-11|1383.46
#2023-04-12|1385.00
#2023-04-13|1407.13
#2023-04-14|1416.01
#2023-04-17|1414.89
#2023-04-18|1421.41
#2023-04-19|1417.10
#2023-04-20|1416.65
#2023-04-21|1421.57
#2023-04-24|1426.44
#2023-04-25|1410.44
#2023-04-26|1418.60
#2023-04-27|1418.55
#2023-04-28|1433.07
#2023-05-01|1426.12
#2023-05-02|1410.14
#2023-05-03|1418.48
#2023-05-04|1414.99
#2023-05-05|1431.88
#2023-05-08|1441.54
#2023-05-09|1423.05
#2023-05-10|1414.78
#2023-05-11|1414.63
#2023-05-12|1410.14
#2023-05-15|1408.43
#2023-05-16|1391.69
#2023-05-17|1387.87
#2023-05-18|1388.74
#2023-05-19|1381.45
#2023-05-22|1388.08
#2023-05-23|1368.80
#2023-05-24|1344.56
#2023-05-25|1331.19
#2023-05-26|1334.81
#2023-05-29|1335.28
#2023-05-30|1345.46
#2023-05-31|1332.42
#2023-06-01|1352.68
#2023-06-02|1381.13
#2023-06-05|1366.27
#2023-06-06|1359.75
#2023-06-07|1392.18
#2023-06-08|1394.73
#2023-06-09|1392.02
#2023-06-12|1402.42
#2023-06-13|1421.14
#2023-06-14|1433.01
#2023-06-15|1445.07
#2023-06-16|1447.85
#2023-06-19|1438.21
#2023-06-20|1433.24
#2023-06-21|1435.91
#2023-06-22|1436.48
#2023-06-23|1418.24
#2023-06-26|1427.71
#2023-06-27|1445.33
#2023-06-28|1441.40
#2023-06-29|1464.96
#2023-06-30|1485.40
#2023-07-03|1478.80
#2023-07-04|1483.50
#2023-07-05|1475.21
#2023-07-06|1422.24
#2023-07-07|1447.76
#2023-07-10|1456.43
#2023-07-11|1477.14
#2023-07-12|1530.83
#2023-07-13|1539.06
#2023-07-14|1544.18
#2023-07-17|1538.17
#2023-07-18|1554.26
#2023-07-19|1543.40
#2023-07-20|1546.42
#2023-07-21|1546.25
#2023-07-24|1534.31
#2023-07-25|1525.00
#2023-07-26|1533.41
#2023-07-27|1544.38
#2023-07-28|1544.39
#2023-07-31|1546.13
#2023-08-01|1518.43
#2023-08-02|1472.43
#2023-08-03|1477.53
#2023-08-04|1495.43
#2023-08-07|1483.46
#2023-08-08|1469.92
#2023-08-09|1475.64
#2023-08-10|1496.43
#2023-08-11|1468.74
#2023-08-14|1470.33
#2023-08-15|1480.67
#2023-08-16|1487.48
#2023-08-17|1477.29
#2023-08-18|1457.90
#2023-08-21|1458.70
#2023-08-22|1459.96
#2023-08-23|1446.68
#2023-08-24|1438.50
#2023-08-25|1432.63
#2023-08-28|1452.05
#2023-08-29|1477.46
#2023-08-30|1492.79
#2023-08-31|1497.35
#2023-09-01|1485.42
#2023-09-04|1479.20
#2023-09-05|1467.06
#2023-09-06|1454.90
#2023-09-07|1442.97
#2023-09-08|1448.55
#2023-09-11|1468.33
#2023-09-12|1469.07
#2023-09-13|1460.87
#2023-09-14|1461.08
#2023-09-15|1455.88
#2023-09-18|1434.69
#2023-09-19|1418.74
#2023-09-20|1445.45
#2023-09-21|1436.88
#2023-09-22|1430.54
#2023-09-25|1412.52
#2023-09-26|1406.77
#2023-09-27|1399.31
#2023-09-28|1405.61
#2023-09-29|1415.19
#2023-10-02|1399.35
#2023-10-03|1368.10
#2023-10-04|1348.03
#2023-10-05|1358.97
#2023-10-06|1388.53
#2023-10-09|1367.51
#2023-10-10|1403.95
#2023-10-11|1379.79
#2023-10-12|1369.69
#2023-10-13|1344.59
#2023-10-16|1373.31
#2023-10-17|1386.44
#2023-10-18|1369.48
#2023-10-19|1345.10
#2023-10-20|1326.38
#2023-10-23|1345.56
#2023-10-24|1348.56
#2023-10-25|1331.20
#2023-10-26|1309.24
#2023-10-27|1300.09
#2023-10-30|1313.77
#2023-10-31|1319.50
#2023-11-01|1335.06
#2023-11-02|1361.57
#2023-11-03|1394.09
#2023-11-06|1377.11
#2023-11-07|1380.61
#2023-11-08|1398.64
#2023-11-09|1415.87
#2023-11-10|1396.02
#2023-11-13|1409.09
#2023-11-14|1469.61
#2023-11-15|1493.38
#2023-11-16|1470.05
#2023-11-17|1493.05
#2023-11-20|1510.49
#2023-11-21|1517.63
#2023-11-22|1510.88
#2023-11-23|1516.51
#2023-11-24|1532.95
#2023-11-27|1532.68
#2023-11-28|1544.51
#2023-11-29|1563.26
#2023-11-30|1550.07
#2023-12-01|1565.89
#2023-12-04|1568.83
#2023-12-05|1569.26
#2023-12-06|1567.09
#2023-12-07|1552.06
#2023-12-08|1564.39
#2023-12-11|1575.95
#2023-12-12|1574.72
#2023-12-13|1563.85
#2023-12-14|1628.15
#2023-12-15|1615.89
#2023-12-18|1611.81
#2023-12-19|1640.07
#2023-12-20|1650.89
#2023-12-21|1649.39
#2023-12-22|1644.11
#2023-12-25|1644.11
#2023-12-26|1644.31
#2023-12-27|1661.23
#2023-12-28|1660.73
#2023-12-29|1651.21
#2024-01-01|1651.21
#2024-01-02|1621.05
#2024-01-03|1583.45
#2024-01-04|1588.28
#2024-01-05|1577.72
#2024-01-08|1597.25
#2024-01-09|1578.58
#2024-01-10|1588.33
#2024-01-11|1566.74
#2024-01-12|1593.24
#2024-01-15|1576.43
#2024-01-16|1558.10
#2024-01-17|1531.93
#2024-01-18|1541.06
#2024-01-19|1539.65
#2024-01-22|1555.78
#2024-01-23|1538.45
#2024-01-24|1570.67
#2024-01-25|1573.54
#2024-01-26|1579.83
#2024-01-29|1570.82
#2024-01-30|1594.09
#2024-01-31|1570.01
#2024-02-01|1544.64
#2024-02-02|1540.67
#2024-02-05|1502.39
#2024-02-06|1525.33
#2024-02-07|1514.72
#2024-02-08|1516.42
#2024-02-09|1518.53
#2024-02-12|1534.38
#2024-02-13|1511.17
#2024-02-14|1521.46
#2024-02-15|1538.69
#2024-02-16|1551.02
#2024-02-19|1554.24
#2024-02-20|1570.49
#2024-02-21|1581.72
#2024-02-22|1582.40
#2024-02-23|1592.04
#2024-02-26|1597.35
#2024-02-27|1590.71
#2024-02-28|1583.74
#2024-02-29|1583.97
#2024-03-01|1593.00
#2024-03-04|1583.65
#2024-03-05|1582.16
#2024-03-06|1599.68
#2024-03-07|1608.89
#2024-03-08|1610.11
#2024-03-11|1598.14
#2024-03-12|1618.49
#2024-03-13|1675.63
#2024-03-14|1668.10
#2024-03-15|1670.38
#2024-03-18|1665.34
#2024-03-19|1674.69
#2024-03-20|1683.92
#2024-03-21|1707.81
#2024-03-22|1697.84
#2024-03-25|1698.19
#2024-03-26|1717.48
#2024-03-27|1751.32
#2024-03-28|1764.02
#2024-03-29|1764.02
#2024-04-01|1753.88
#2024-04-02|1724.87
#2024-04-03|1745.99
#2024-04-04|1746.21
#2024-04-05|1707.71
#2024-04-08|1718.77
#2024-04-09|1701.80
#2024-04-10|1681.41
#2024-04-11|1675.00
#2024-04-12|1662.12
#2024-04-15|1674.39
#2024-04-16|1648.51
#2024-04-17|1652.64
#2024-04-18|1661.97
#2024-04-19|1656.75
#2024-04-22|1678.99
#2024-04-23|1725.80
#2024-04-24|1700.58
#2024-04-25|1687.32
#2024-04-26|1700.62
#2024-04-29|1697.06
#2024-04-30|1670.72
#2024-05-01|1665.67
#2024-05-02|1653.61
#2024-05-03|1679.99
#2024-05-06|1685.80
#2024-05-07|1702.97
#2024-05-08|1705.81
#2024-05-09|1693.74
#2024-05-10|1709.30
#2024-05-13|1726.34
#2024-05-14|1739.29
#2024-05-15|1753.04
#2024-05-16|1749.27
#2024-05-17|1748.82
#2024-05-20|1759.66
#2024-05-21|1754.47
#2024-05-22|1751.30
#2024-05-23|1756.16
#2024-05-24|1764.22
#2024-05-27|1777.59
#2024-05-28|1763.44
#2024-05-29|1742.57
#2024-05-30|1776.57
#2024-05-31|1765.44
#2024-06-03|1786.30
#2024-06-04|1785.04
#2024-06-05|1796.87
#2024-06-06|1807.13
#2024-06-07|1784.54
#2024-06-10|1770.36
#2024-06-11|1754.31
#2024-06-12|1805.26
#2024-06-13|1766.17
#2024-06-14|1742.79
#2024-06-17|1760.84
#2024-06-18|1777.35
#2024-06-19|1778.31
#2024-06-20|1795.32
#2024-06-21|1771.95
#2024-06-24|1790.95
#2024-06-25|1768.88
#2024-06-26|1758.21
#2024-06-27|1740.35
#2024-06-28|1731.30
#2024-07-01|1732.40
#2024-07-02|1715.99
#2024-07-03|1745.98
#2024-07-04|1748.81
#2024-07-05|1752.54
#2024-07-08|1759.64
#2024-07-09|1733.66
#2024-07-10|1755.72
#2024-07-11|1789.33
#2024-07-12|1820.26
#2024-07-15|1796.95
#2024-07-16|1792.85
#2024-07-17|1782.49
#2024-07-18|1784.36
#2024-07-19|1768.31
#2024-07-22|1767.08
#2024-07-23|1768.01
#2024-07-24|1756.09
#2024-07-25|1745.58
#2024-07-26|1762.02
#2024-07-29|1751.84
#2024-07-30|1764.71
#2024-07-31|1763.35
#2024-08-01|1773.41
#2024-08-02|1732.30
#2024-08-05|1706.84
#2024-08-06|1695.93
#2024-08-07|1719.61
#2024-08-08|1708.22
#2024-08-09|1731.97
#2024-08-12|1732.80
#2024-08-13|1743.58
#2024-08-14|1769.11
#2024-08-15|1783.94
#2024-08-16|1806.62
#2024-08-19|1846.55
#2024-08-20|1857.29
#2024-08-21|1875.14
#2024-08-22|1891.46
#2024-08-23|1929.71
#2024-08-26|1927.69
#2024-08-27|1921.53
#2024-08-28|1895.89
#2024-08-29|1902.63
#2024-08-30|1896.29
#2024-09-02|1883.88
#2024-09-03|1871.40
#2024-09-04|1862.07
#2024-09-05|1843.39
#2024-09-06|1828.64
#2024-09-09|1816.15
#2024-09-10|1804.40
#2024-09-11|1838.95
#2024-09-12|1880.67
#2024-09-13|1921.78
#2024-09-16|1936.85
#2024-09-17|1978.69
#2024-09-18|1969.45
#2024-09-19|2006.93
#2024-09-20|1988.79
#2024-09-23|2008.86
#2024-09-24|2025.91
#2024-09-25|2009.33
#2024-09-26|2033.64
#2024-09-27|2036.49
#2024-09-30|2025.86
#2024-10-01|1985.78
#2024-10-02|1961.34
#2024-10-03|1949.68
#2024-10-04|1951.44
#2024-10-07|1956.21
#2024-10-08|1957.40
#2024-10-09|1958.28
#2024-10-10|1953.63
#2024-10-11|1970.68
#2024-10-14|1982.37
#2024-10-15|1988.25
#2024-10-16|2006.30
#2024-10-17|1995.63
#2024-10-18|1977.10
#2024-10-21|1967.98
#2024-10-22|1968.35
#2024-10-23|1955.77
#2024-10-24|1960.97
#2024-10-25|1965.78
#2024-10-28|1968.78
#2024-10-29|1950.74
#2024-10-30|1949.52
#2024-10-31|1892.71
#2024-11-01|1909.28
#2024-11-04|1910.04
#2024-11-05|1915.57
#2024-11-06|1864.33
#2024-11-07|1890.01
#2024-11-08|1878.08
#2024-11-11|1848.59
#2024-11-12|1816.05
#2024-11-13|1814.26
#2024-11-14|1820.96
#2024-11-15|1812.43
#2024-11-18|1813.10
#2024-11-19|1809.74
#2024-11-20|1795.14
#2024-11-21|1803.19
#2024-11-22|1825.99
#2024-11-25|1834.50
#2024-11-26|1815.98
#2024-11-27|1815.74
#2024-11-28|1818.53
#2024-11-29|1831.94
#2024-12-02|1851.50
#2024-12-03|1887.15
#2024-12-04|1927.56
#2024-12-05|1937.57
#2024-12-06|1939.67
#2024-12-09|1936.87
#2024-12-10|1911.75
#2024-12-11|1857.40
#2024-12-12|1831.81
#2024-12-13|1833.03
#2024-12-16|1832.40
#2024-12-17|1815.81
#2024-12-18|1816.26
#2024-12-19|1772.58
#2024-12-20|1784.77
#2024-12-23|1767.88
#2024-12-24|1775.06
#2024-12-25|1775.06
#2024-12-26|1776.03
#2024-12-27|1780.51
#2024-12-30|1763.45
#2024-12-31|1767.80
#2025-01-01|1767.80
#2025-01-02|1762.15
#2025-01-03|1751.47
#2025-01-06|1786.75
#2025-01-07|1787.81
#2025-01-08|1749.43
#2025-01-09|1747.11
#2025-01-10|1706.77
#2025-01-13|1671.50
#2025-01-14|1683.97
#2025-01-15|1729.04
#2025-01-16|1715.47
#2025-01-17|1731.96
#2025-01-20|1740.53
#2025-01-21|1738.69
#2025-01-22|1745.98
#2025-01-23|1741.73
#2025-01-24|1767.76
#2025-01-27|1761.91
#2025-01-28|1793.41
#2025-01-29|1819.31
#2025-01-30|1850.96
#2025-01-31|1851.90
#2025-02-03|1809.61
#2025-02-04|1832.07
#2025-02-05|1840.57
#2025-02-06|1852.45
#2025-02-07|1838.85
#2025-02-10|1852.52
#2025-02-11|1862.97
#2025-02-12|1887.44
#2025-02-13|1911.30
#2025-02-14|1922.57
#2025-02-17|1933.54
#2025-02-18|1927.88
#2025-02-19|1874.34
#2025-02-20|1887.04
#2025-02-21|1865.36
#2025-02-24|1852.22
#2025-02-25|1858.09
#2025-02-26|1887.62
#2025-02-27|1838.69
#2025-02-28|1833.78
#2025-03-03|1836.38
#2025-03-04|1805.82
#2025-03-05|1856.83
#2025-03-06|1858.86
#2025-03-07|1872.32
#2025-03-10|1863.99
#2025-03-11|1827.53
#2025-03-12|1763.02
#2025-03-13|1738.76
#2025-03-14|1756.88
#2025-03-17|1777.03
#2025-03-18|1786.91
#2025-03-19|1805.62
#2025-03-20|1811.21
#2025-03-21|1789.81
#2025-03-24|1797.00
#2025-03-25|1786.56
#2025-03-26|1788.65
#2025-03-27|1813.05
#2025-03-28|1801.73
#2025-03-31|1774.88
#2025-04-01|1793.66
#2025-04-02|1812.56
#2025-04-03|1785.51
#2025-04-04|1742.16
#2025-04-07|1661.86
#2025-04-08|1709.37
#2025-04-09|1708.38
#2025-04-10|1791.08
#2025-04-11|1820.84
#2025-04-14|1875.39
#2025-04-15|1910.46
#2025-04-16|1910.01
#2025-04-17|1920.98
#2025-04-18|1920.98
#2025-04-21|1944.98
#2025-04-22|1963.37
#2025-04-23|1965.71
#2025-04-24|1962.00
#2025-04-25|1968.45
#2025-04-28|1978.26
#2025-04-29|1974.36
#2025-04-30|1980.04
#2025-05-01|1974.62
#2025-05-02|2008.35
#2025-05-05|2003.31
#2025-05-06|2008.92
#2025-05-07|1974.96
#2025-05-08|1983.21
#2025-05-09|1992.23
#2025-05-12|1990.86
#2025-05-13|2034.77
#2025-05-14|2033.45
#2025-05-15|2043.80
#2025-05-16|2057.43
#2025-05-19|2067.51
#2025-05-20|2071.35
#2025-05-21|2075.88
#2025-05-22|2059.25
#2025-05-23|2042.41
#2025-05-26|2053.45
#2025-05-27|2054.16
#2025-05-28|2031.57
#2025-05-29|2042.74
#2025-05-30|2052.42
#2025-06-02|2066.69
#2025-06-03|2052.27
#2025-06-04|2058.54
#2025-06-05|2058.06
#2025-06-06|2054.97
#2025-06-09|2065.96
#2025-06-10|2069.49
#2025-06-11|2041.77
#2025-06-12|2041.41
#2025-06-13|2015.44
#2025-06-16|2022.19
#2025-06-17|1987.03
#2025-06-18|1972.11
#2025-06-19|1941.26
#2025-06-20|1953.61
#2025-06-23|1950.92
#2025-06-24|1986.80
#2025-06-25|1974.93
#2025-06-26|1998.56
#2025-06-27|2024.59
#2025-06-30|2035.78
#2025-07-01|2057.88
#2025-07-02|2025.43
#2025-07-03|2055.27
#2025-07-04|2029.68
#2025-07-07|2028.51
#2025-07-08|2004.38
#2025-07-09|2019.77
#2025-07-10|2030.02
#2025-07-11|2005.53
#2025-07-14|1985.52
#2025-07-15|1951.24
#2025-07-16|1941.71
#2025-07-17|1960.19
#2025-07-18|1970.88
#2025-07-21|1974.77
#2025-07-22|1973.47
#2025-07-23|1998.48
#2025-07-24|2015.51
#2025-07-25|2012.55
#2025-07-28|1985.23
#2025-07-29|1956.72
#2025-07-30|1942.72
#2025-07-31|1915.84
#2025-08-01|1901.05
#2025-08-04|1906.06
#2025-08-05|1913.99
#2025-08-06|1921.18
#2025-08-07|1940.70
#2025-08-08|1958.94
#2025-08-11|1934.79
#2025-08-12|1949.73
#2025-08-13|1977.19
#2025-08-14|1980.70
#2025-08-15|1986.02
#2025-08-18|1985.87
#2025-08-19|2012.31
#2025-08-20|2012.65
#2025-08-21|1986.98
#2025-08-22|2026.41
#2025-08-25|2010.97
#2025-08-26|1990.62
#2025-08-27|1983.01
#2025-08-28|1985.00
#2025-08-29|1955.31
#2025-09-01|1954.56
#2025-09-02|1897.34
#2025-09-03|1927.90
#2025-09-04|1952.14
#2025-09-05|1965.49
#2025-09-08|1997.90
#2025-09-09|1981.32
#2025-09-10|2026.79
#2025-09-11|2058.47
#2025-09-12|2044.37
#2025-09-15|2064.22
#2025-09-16|2057.38
#2025-09-17|2075.13
#2025-09-18|2063.41
#2025-09-19|2050.94
#2025-09-22|2037.46
#2025-09-23|2065.02
#2025-09-24|2046.76
#2025-09-25|2036.28
#2025-09-26|2060.33
#2025-09-29|2078.81
#2025-09-30|2110.94
#2025-10-01|2136.15
#2025-10-02|2130.10
#2025-10-03|2147.14
#2025-10-06|2139.61
#2025-10-07|2127.99
#2025-10-08|2114.46
#2025-10-09|2079.79
#2025-10-10|2059.24
#2025-10-13|2071.49
#2025-10-14|2074.27
#2025-10-15|2098.78
#2025-10-16|2123.07
#2025-10-17|2116.27
#2025-10-20|2122.12
#2025-10-21|2119.51
#2025-10-22|2133.09
#2025-10-23|2141.49
#2025-10-24|2165.95
#2025-10-27|2174.81
#2025-10-28|2164.36
#2025-10-29|2171.14
#2025-10-30|2139.89
#2025-10-31|2125.62
#2025-11-03|2108.98
#2025-11-04|2077.39
#2025-11-05|2087.11
#2025-11-06|2088.79
#2025-11-07|2081.48
#2025-11-10|2110.48
#2025-11-11|2156.29
#2025-11-12|2154.34
#2025-11-13|2146.29
#2025-11-14|2117.12
#2025-11-17|2063.51
#2025-11-18|2040.74
#2025-11-19|2050.60
#2025-11-20|2049.12
#2025-11-21|2032.29
#2025-11-24|2034.57
#2025-11-25|2075.03
#2025-11-26|2103.18
#2025-11-27|2112.68
#2025-11-28|2120.33
#2025-12-01|2144.18
#2025-12-02|2132.16
#2025-12-03|2234.02
#2025-12-04|2267.66
#2025-12-05|2259.47
#2025-12-08|2223.77
#2025-12-09|2223.72
#2025-12-10|2227.15
#2025-12-11|2259.64
#2025-12-12|2257.64
#2025-12-15|2250.60
#2025-12-16|2255.40
#2025-12-17|2261.02
#2025-12-18|2303.37
#2025-12-19|2281.31
#2025-12-22|2303.44
#2025-12-23|2305.25
#2025-12-24|2304.85
#2025-12-25|2304.85
#2025-12-26|2304.92
#2025-12-29|2314.16
#2025-12-30|2324.34
#2025-12-31|2313.47
#2026-01-01|2313.47
#2026-01-02|2312.55
#2026-01-05|2303.82
#2026-01-06|2329.28
#2026-01-07|2345.57
#2026-01-08|2327.53
#2026-01-09|2324.97
#2026-01-12|2345.33
#2026-01-13|2330.88
#2026-01-14|2313.70
#2026-01-15|2280.00
#2026-01-16|2283.26
#2026-01-19|2289.25
#2026-01-20|2284.25
#2026-01-21|2283.91
#2026-01-22|2307.12
#2026-01-23|2298.55
#2026-01-26|2313.99
#2026-01-27|2331.89
#2026-01-28|2331.92
#2026-01-29|2311.46
#2026-01-30|2327.55
#2026-02-02|2331.71
#2026-02-03|2291.31
#2026-02-04|2339.97
#2026-02-05|2321.70
#2026-02-06|2344.65
#2026-02-09|2359.76
#2026-02-10|2362.22
#2026-02-11|2345.84
#2026-02-12|2352.60
#2026-02-13|2334.65
#2026-02-16|2338.26
#2026-02-17|2342.32
#2026-02-18|2363.66
#2026-02-19|2350.04
#2026-02-20|2349.88
#2026-02-23|2345.63
#2026-02-24|2362.23
#2026-02-25|2350.41
#2026-02-26|2377.89
#2026-02-27|2369.10
#2026-03-02|2257.07
#2026-03-03|2151.53
#2026-03-04|2215.65
#2026-03-05|2198.02
#2026-03-06|2158.25
#2026-03-09|2117.01
#2026-03-10|2178.32
#2026-03-11|2170.64
#2026-03-12|2156.44
#2026-03-13|2128.19
#2026-03-16|2135.84
#2026-03-17|2139.30
#2026-03-18|2136.30
#2026-03-19|2074.98
#2026-03-20|2060.48
#2026-03-23|2066.27
#2026-03-24|2055.65
#2026-03-25|2074.38
#2026-03-26|2069.55
#2026-03-27|2031.82
#2026-03-30|2023.92
#2026-03-31|2041.44
#2026-04-01|2129.52
#2026-04-02|2099.00