Table Data - Nasdaq Developed Markets: Europe Industrial Goods and Services Total Return Index
| Title | Nasdaq Developed Markets: Europe Industrial Goods and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU5020T |
| 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: NQDMEU5020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 352.34 |
| 2001-04-02 | 346.29 |
| 2001-04-03 | 338.16 |
| 2001-04-04 | 343.59 |
| 2001-04-05 | 348.01 |
| 2001-04-06 | 350.33 |
| 2001-04-09 | 353.10 |
| 2001-04-10 | 357.28 |
| 2001-04-11 | 359.94 |
| 2001-04-12 | 364.51 |
| 2001-04-13 | . |
| 2001-04-16 | 361.50 |
| 2001-04-17 | 357.37 |
| 2001-04-18 | 364.65 |
| 2001-04-19 | 375.23 |
| 2001-04-20 | 376.26 |
| 2001-04-23 | 370.42 |
| 2001-04-24 | 370.32 |
| 2001-04-25 | 371.48 |
| 2001-04-26 | 372.07 |
| 2001-04-27 | 372.60 |
| 2001-04-30 | 377.06 |
| 2001-05-01 | 378.37 |
| 2001-05-02 | 380.99 |
| 2001-05-03 | 377.37 |
| 2001-05-04 | 378.53 |
| 2001-05-07 | 378.76 |
| 2001-05-08 | 376.18 |
| 2001-05-09 | 373.39 |
| 2001-05-10 | 376.80 |
| 2001-05-11 | 373.77 |
| 2001-05-14 | 368.59 |
| 2001-05-15 | 373.49 |
| 2001-05-16 | 379.31 |
| 2001-05-17 | 383.21 |
| 2001-05-18 | 383.31 |
| 2001-05-21 | 386.53 |
| 2001-05-22 | 388.08 |
| 2001-05-23 | 384.84 |
| 2001-05-24 | 382.44 |
| 2001-05-25 | 381.46 |
| 2001-05-28 | . |
| 2001-05-29 | 377.54 |
| 2001-05-30 | 373.24 |
| 2001-05-31 | 371.42 |
| 2001-06-01 | 369.30 |
| 2001-06-04 | 371.17 |
| 2001-06-05 | 375.95 |
| 2001-06-06 | 372.85 |
| 2001-06-07 | 370.47 |
| 2001-06-08 | 368.03 |
| 2001-06-11 | 360.01 |
| 2001-06-12 | 354.05 |
| 2001-06-13 | 358.08 |
| 2001-06-14 | 355.13 |
| 2001-06-15 | 352.44 |
| 2001-06-18 | 348.68 |
| 2001-06-19 | 348.97 |
| 2001-06-20 | 340.88 |
| 2001-06-21 | 341.80 |
| 2001-06-22 | 341.98 |
| 2001-06-25 | 345.30 |
| 2001-06-26 | 340.71 |
| 2001-06-27 | 337.50 |
| 2001-06-28 | 338.63 |
| 2001-06-29 | 339.67 |
| 2001-07-02 | 342.94 |
| 2001-07-03 | 342.81 |
| 2001-07-04 | . |
| 2001-07-05 | 329.72 |
| 2001-07-06 | 325.45 |
| 2001-07-09 | 324.45 |
| 2001-07-10 | 327.22 |
| 2001-07-11 | 325.27 |
| 2001-07-12 | 327.22 |
| 2001-07-13 | 327.04 |
| 2001-07-16 | 324.41 |
| 2001-07-17 | 323.20 |
| 2001-07-18 | 326.54 |
| 2001-07-19 | 328.05 |
| 2001-07-20 | 326.25 |
| 2001-07-23 | 325.17 |
| 2001-07-24 | 315.88 |
| 2001-07-25 | 314.38 |
| 2001-07-26 | 317.57 |
| 2001-07-27 | 321.73 |
| 2001-07-30 | 324.85 |
| 2001-07-31 | 328.32 |
| 2001-08-01 | 333.15 |
| 2001-08-02 | 336.98 |
| 2001-08-03 | 335.51 |
| 2001-08-06 | 332.57 |
| 2001-08-07 | 330.47 |
| 2001-08-08 | 326.73 |
| 2001-08-09 | 325.77 |
| 2001-08-10 | 326.94 |
| 2001-08-13 | 328.59 |
| 2001-08-14 | 329.32 |
| 2001-08-15 | 331.56 |
| 2001-08-16 | 327.69 |
| 2001-08-17 | 323.64 |
| 2001-08-20 | 320.33 |
| 2001-08-21 | 321.26 |
| 2001-08-22 | 324.36 |
| 2001-08-23 | 323.76 |
| 2001-08-24 | 329.52 |
| 2001-08-27 | 328.54 |
| 2001-08-28 | 326.28 |
| 2001-08-29 | 323.97 |
| 2001-08-30 | 316.86 |
| 2001-08-31 | 316.08 |
| 2001-09-03 | . |
| 2001-09-04 | 313.20 |
| 2001-09-05 | 307.63 |
| 2001-09-06 | 300.42 |
| 2001-09-07 | 297.05 |
| 2001-09-10 | 290.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 270.04 |
| 2001-09-18 | 264.18 |
| 2001-09-19 | 258.29 |
| 2001-09-20 | 244.69 |
| 2001-09-21 | 238.07 |
| 2001-09-24 | 249.37 |
| 2001-09-25 | 256.32 |
| 2001-09-26 | 259.67 |
| 2001-09-27 | 259.17 |
| 2001-09-28 | 259.56 |
| 2001-10-01 | 259.18 |
| 2001-10-02 | 256.31 |
| 2001-10-03 | 258.33 |
| 2001-10-04 | 267.40 |
| 2001-10-05 | 265.86 |
| 2001-10-08 | 266.58 |
| 2001-10-09 | 266.97 |
| 2001-10-10 | 271.53 |
| 2001-10-11 | 278.71 |
| 2001-10-12 | 277.41 |
| 2001-10-15 | 274.29 |
| 2001-10-16 | 277.61 |
| 2001-10-17 | 282.74 |
| 2001-10-18 | 278.17 |
| 2001-10-19 | 272.87 |
| 2001-10-22 | 272.77 |
| 2001-10-23 | 278.72 |
| 2001-10-24 | 284.02 |
| 2001-10-25 | 281.48 |
| 2001-10-26 | 289.01 |
| 2001-10-29 | 288.32 |
| 2001-10-30 | 281.18 |
| 2001-10-31 | 284.29 |
| 2001-11-01 | 287.17 |
| 2001-11-02 | 286.93 |
| 2001-11-05 | 292.91 |
| 2001-11-06 | 293.48 |
| 2001-11-07 | 296.97 |
| 2001-11-08 | 300.85 |
| 2001-11-09 | 299.41 |
| 2001-11-12 | 293.23 |
| 2001-11-13 | 297.00 |
| 2001-11-14 | 304.29 |
| 2001-11-15 | 310.73 |
| 2001-11-16 | 314.19 |
| 2001-11-19 | 313.53 |
| 2001-11-20 | 310.55 |
| 2001-11-21 | 308.22 |
| 2001-11-22 | . |
| 2001-11-23 | 310.49 |
| 2001-11-26 | 312.22 |
| 2001-11-27 | 312.63 |
| 2001-11-28 | 306.79 |
| 2001-11-29 | 305.13 |
| 2001-11-30 | 309.96 |
| 2001-12-03 | 307.76 |
| 2001-12-04 | 312.00 |
| 2001-12-05 | 324.64 |
| 2001-12-06 | 329.40 |
| 2001-12-07 | 327.30 |
| 2001-12-10 | 320.34 |
| 2001-12-11 | 320.06 |
| 2001-12-12 | 320.27 |
| 2001-12-13 | 315.71 |
| 2001-12-14 | 315.04 |
| 2001-12-17 | 321.87 |
| 2001-12-18 | 322.46 |
| 2001-12-19 | 318.12 |
| 2001-12-20 | 312.49 |
| 2001-12-21 | 314.54 |
| 2001-12-24 | 311.77 |
| 2001-12-25 | . |
| 2001-12-26 | 312.38 |
| 2001-12-27 | 319.31 |
| 2001-12-28 | 320.76 |
| 2001-12-31 | 323.24 |
| 2002-01-01 | . |
| 2002-01-02 | 326.01 |
| 2002-01-03 | 334.50 |
| 2002-01-04 | 336.58 |
| 2002-01-07 | 334.87 |
| 2002-01-08 | 333.34 |
| 2002-01-09 | 335.59 |
| 2002-01-10 | 333.77 |
| 2002-01-11 | 333.67 |
| 2002-01-14 | 327.82 |
| 2002-01-15 | 325.76 |
| 2002-01-16 | 316.42 |
| 2002-01-17 | 320.34 |
| 2002-01-18 | 319.70 |
| 2002-01-21 | . |
| 2002-01-22 | 315.44 |
| 2002-01-23 | 315.37 |
| 2002-01-24 | 316.20 |
| 2002-01-25 | 311.80 |
| 2002-01-28 | 312.19 |
| 2002-01-29 | 309.46 |
| 2002-01-30 | 305.98 |
| 2002-01-31 | 307.82 |
| 2002-02-01 | 309.92 |
| 2002-02-04 | 308.22 |
| 2002-02-05 | 304.62 |
| 2002-02-06 | 302.89 |
| 2002-02-07 | 306.65 |
| 2002-02-08 | 306.11 |
| 2002-02-11 | 310.59 |
| 2002-02-12 | 309.91 |
| 2002-02-13 | 310.08 |
| 2002-02-14 | 311.82 |
| 2002-02-15 | 311.66 |
| 2002-02-18 | . |
| 2002-02-19 | 305.47 |
| 2002-02-20 | 301.33 |
| 2002-02-21 | 303.50 |
| 2002-02-22 | 299.99 |
| 2002-02-25 | 303.38 |
| 2002-02-26 | 307.82 |
| 2002-02-27 | 311.84 |
| 2002-02-28 | 313.15 |
| 2002-03-01 | 317.32 |
| 2002-03-04 | 329.05 |
| 2002-03-05 | 329.17 |
| 2002-03-06 | 331.44 |
| 2002-03-07 | 339.11 |
| 2002-03-08 | 340.08 |
| 2002-03-11 | 339.15 |
| 2002-03-12 | 333.50 |
| 2002-03-13 | 334.35 |
| 2002-03-14 | 337.70 |
| 2002-03-15 | 340.77 |
| 2002-03-18 | 343.89 |
| 2002-03-19 | 343.29 |
| 2002-03-20 | 340.35 |
| 2002-03-21 | 339.10 |
| 2002-03-22 | 340.48 |
| 2002-03-25 | 338.03 |
| 2002-03-26 | 336.98 |
| 2002-03-27 | 336.99 |
| 2002-03-28 | 340.68 |
| 2002-03-29 | . |
| 2002-04-01 | 343.83 |
| 2002-04-02 | 342.15 |
| 2002-04-03 | 342.05 |
| 2002-04-04 | 340.46 |
| 2002-04-05 | 340.03 |
| 2002-04-08 | 334.74 |
| 2002-04-09 | 336.93 |
| 2002-04-10 | 340.73 |
| 2002-04-11 | 337.87 |
| 2002-04-12 | 335.30 |
| 2002-04-15 | 337.68 |
| 2002-04-16 | 343.31 |
| 2002-04-17 | 344.58 |
| 2002-04-18 | 342.91 |
| 2002-04-19 | 341.47 |
| 2002-04-22 | 336.73 |
| 2002-04-23 | 336.87 |
| 2002-04-24 | 335.74 |
| 2002-04-25 | 337.40 |
| 2002-04-26 | 336.52 |
| 2002-04-29 | 337.57 |
| 2002-04-30 | 339.63 |
| 2002-05-01 | 341.41 |
| 2002-05-02 | 340.50 |
| 2002-05-03 | 341.30 |
| 2002-05-06 | 340.37 |
| 2002-05-07 | 337.92 |
| 2002-05-08 | 343.56 |
| 2002-05-09 | 341.75 |
| 2002-05-10 | 340.53 |
| 2002-05-13 | 343.86 |
| 2002-05-14 | 345.10 |
| 2002-05-15 | 348.49 |
| 2002-05-16 | 348.61 |
| 2002-05-17 | 352.88 |
| 2002-05-20 | 352.22 |
| 2002-05-21 | 351.31 |
| 2002-05-22 | 349.47 |
| 2002-05-23 | 346.93 |
| 2002-05-24 | 348.05 |
| 2002-05-27 | . |
| 2002-05-28 | 349.85 |
| 2002-05-29 | 347.31 |
| 2002-05-30 | 345.37 |
| 2002-05-31 | 347.11 |
| 2002-06-03 | 346.59 |
| 2002-06-04 | 342.88 |
| 2002-06-05 | 340.34 |
| 2002-06-06 | 343.10 |
| 2002-06-07 | 339.19 |
| 2002-06-10 | 338.92 |
| 2002-06-11 | 339.41 |
| 2002-06-12 | 335.65 |
| 2002-06-13 | 333.10 |
| 2002-06-14 | 323.59 |
| 2002-06-17 | 329.43 |
| 2002-06-18 | 331.00 |
| 2002-06-19 | 327.56 |
| 2002-06-20 | 324.60 |
| 2002-06-21 | 326.14 |
| 2002-06-24 | 322.15 |
| 2002-06-25 | 325.63 |
| 2002-06-26 | 323.79 |
| 2002-06-27 | 328.85 |
| 2002-06-28 | 336.27 |
| 2002-07-01 | 336.58 |
| 2002-07-02 | 328.69 |
| 2002-07-03 | 318.49 |
| 2002-07-04 | . |
| 2002-07-05 | 330.65 |
| 2002-07-08 | 333.76 |
| 2002-07-09 | 330.29 |
| 2002-07-10 | 319.50 |
| 2002-07-11 | 313.49 |
| 2002-07-12 | 313.27 |
| 2002-07-15 | 309.56 |
| 2002-07-16 | 308.20 |
| 2002-07-17 | 315.57 |
| 2002-07-18 | 318.57 |
| 2002-07-19 | 310.58 |
| 2002-07-22 | 296.00 |
| 2002-07-23 | 286.41 |
| 2002-07-24 | 279.08 |
| 2002-07-25 | 282.64 |
| 2002-07-26 | 277.42 |
| 2002-07-29 | 287.88 |
| 2002-07-30 | 291.86 |
| 2002-07-31 | 289.47 |
| 2002-08-01 | 282.63 |
| 2002-08-02 | 278.34 |
| 2002-08-05 | 266.96 |
| 2002-08-06 | 268.18 |
| 2002-08-07 | 268.29 |
| 2002-08-08 | 275.76 |
| 2002-08-09 | 278.32 |
| 2002-08-12 | 275.13 |
| 2002-08-13 | 276.83 |
| 2002-08-14 | 275.41 |
| 2002-08-15 | 277.41 |
| 2002-08-16 | 278.93 |
| 2002-08-19 | 282.51 |
| 2002-08-20 | 281.02 |
| 2002-08-21 | 290.24 |
| 2002-08-22 | 291.83 |
| 2002-08-23 | 291.03 |
| 2002-08-26 | 288.15 |
| 2002-08-27 | 293.57 |
| 2002-08-28 | 286.48 |
| 2002-08-29 | 283.29 |
| 2002-08-30 | 283.14 |
| 2002-09-02 | . |
| 2002-09-03 | 274.19 |
| 2002-09-04 | 272.79 |
| 2002-09-05 | 268.63 |
| 2002-09-06 | 272.10 |
| 2002-09-09 | 267.67 |
| 2002-09-10 | 270.83 |
| 2002-09-11 | 274.20 |
| 2002-09-12 | 265.60 |
| 2002-09-13 | 261.67 |
| 2002-09-16 | 258.23 |
| 2002-09-17 | 253.70 |
| 2002-09-18 | 246.33 |
| 2002-09-19 | 240.32 |
| 2002-09-20 | 240.92 |
| 2002-09-23 | 234.14 |
| 2002-09-24 | 229.95 |
| 2002-09-25 | 233.35 |
| 2002-09-26 | 236.74 |
| 2002-09-27 | 235.24 |
| 2002-09-30 | 229.85 |
| 2002-10-01 | 227.37 |
| 2002-10-02 | 228.34 |
| 2002-10-03 | 225.60 |
| 2002-10-04 | 221.26 |
| 2002-10-07 | 217.21 |
| 2002-10-08 | 215.33 |
| 2002-10-09 | 213.15 |
| 2002-10-10 | 216.01 |
| 2002-10-11 | 227.50 |
| 2002-10-14 | 225.54 |
| 2002-10-15 | 239.96 |
| 2002-10-16 | 238.74 |
| 2002-10-17 | 245.60 |
| 2002-10-18 | 245.88 |
| 2002-10-21 | 246.89 |
| 2002-10-22 | 240.47 |
| 2002-10-23 | 234.71 |
| 2002-10-24 | 239.30 |
| 2002-10-25 | 240.30 |
| 2002-10-28 | 245.49 |
| 2002-10-29 | 237.79 |
| 2002-10-30 | 242.02 |
| 2002-10-31 | 248.69 |
| 2002-11-01 | 247.94 |
| 2002-11-04 | 257.24 |
| 2002-11-05 | 257.63 |
| 2002-11-06 | 255.04 |
| 2002-11-07 | 253.63 |
| 2002-11-08 | 250.67 |
| 2002-11-11 | 246.09 |
| 2002-11-12 | 249.81 |
| 2002-11-13 | 247.25 |
| 2002-11-14 | 250.20 |
| 2002-11-15 | 252.82 |
| 2002-11-18 | 255.33 |
| 2002-11-19 | 254.85 |
| 2002-11-20 | 253.82 |
| 2002-11-21 | 260.08 |
| 2002-11-22 | 263.58 |
| 2002-11-25 | 260.90 |
| 2002-11-26 | 257.84 |
| 2002-11-27 | 261.19 |
| 2002-11-28 | . |
| 2002-11-29 | 267.57 |
| 2002-12-02 | 269.27 |
| 2002-12-03 | 264.73 |
| 2002-12-04 | 263.92 |
| 2002-12-05 | 258.76 |
| 2002-12-06 | 259.30 |
| 2002-12-09 | 254.76 |
| 2002-12-10 | 255.11 |
| 2002-12-11 | 254.79 |
| 2002-12-12 | 250.50 |
| 2002-12-13 | 249.96 |
| 2002-12-16 | 253.85 |
| 2002-12-17 | 252.49 |
| 2002-12-18 | 246.96 |
| 2002-12-19 | 246.16 |
| 2002-12-20 | 247.82 |
| 2002-12-23 | 245.97 |
| 2002-12-24 | 247.16 |
| 2002-12-25 | . |
| 2002-12-26 | 247.55 |
| 2002-12-27 | 243.21 |
| 2002-12-30 | 245.38 |
| 2002-12-31 | 247.60 |
| 2003-01-01 | . |
| 2003-01-02 | 254.54 |
| 2003-01-03 | 257.28 |
| 2003-01-06 | 260.86 |
| 2003-01-07 | 258.65 |
| 2003-01-08 | 251.22 |
| 2003-01-09 | 254.24 |
| 2003-01-10 | 256.09 |
| 2003-01-13 | 258.17 |
| 2003-01-14 | 260.47 |
| 2003-01-15 | 257.62 |
| 2003-01-16 | 257.18 |
| 2003-01-17 | 254.38 |
| 2003-01-20 | . |
| 2003-01-21 | 252.80 |
| 2003-01-22 | 247.83 |
| 2003-01-23 | 248.39 |
| 2003-01-24 | 245.35 |
| 2003-01-27 | 237.73 |
| 2003-01-28 | 237.84 |
| 2003-01-29 | 236.98 |
| 2003-01-30 | 238.27 |
| 2003-01-31 | 237.99 |
| 2003-02-03 | 241.07 |
| 2003-02-04 | 236.46 |
| 2003-02-05 | 239.26 |
| 2003-02-06 | 235.70 |
| 2003-02-07 | 231.99 |
| 2003-02-10 | 229.21 |
| 2003-02-11 | 230.25 |
| 2003-02-12 | 226.81 |
| 2003-02-13 | 228.20 |
| 2003-02-14 | 229.49 |
| 2003-02-17 | . |
| 2003-02-18 | 233.41 |
| 2003-02-19 | 232.31 |
| 2003-02-20 | 231.82 |
| 2003-02-21 | 232.03 |
| 2003-02-24 | 228.51 |
| 2003-02-25 | 221.81 |
| 2003-02-26 | 220.81 |
| 2003-02-27 | 221.38 |
| 2003-02-28 | 225.50 |
| 2003-03-03 | 227.87 |
| 2003-03-04 | 226.37 |
| 2003-03-05 | 227.23 |
| 2003-03-06 | 225.30 |
| 2003-03-07 | 224.33 |
| 2003-03-10 | 221.25 |
| 2003-03-11 | 219.87 |
| 2003-03-12 | 213.80 |
| 2003-03-13 | 219.08 |
| 2003-03-14 | 223.48 |
| 2003-03-17 | 228.26 |
| 2003-03-18 | 232.43 |
| 2003-03-19 | 234.72 |
| 2003-03-20 | 234.93 |
| 2003-03-21 | 239.81 |
| 2003-03-24 | 234.83 |
| 2003-03-25 | 236.41 |
| 2003-03-26 | 235.60 |
| 2003-03-27 | 233.49 |
| 2003-03-28 | 230.67 |
| 2003-03-31 | 228.63 |
| 2003-04-01 | 229.96 |
| 2003-04-02 | 234.87 |
| 2003-04-03 | 234.74 |
| 2003-04-04 | 236.49 |
| 2003-04-07 | 244.38 |
| 2003-04-08 | 241.81 |
| 2003-04-09 | 240.41 |
| 2003-04-10 | 240.95 |
| 2003-04-11 | 242.42 |
| 2003-04-14 | 244.43 |
| 2003-04-15 | 248.06 |
| 2003-04-16 | 250.38 |
| 2003-04-17 | 252.94 |
| 2003-04-18 | . |
| 2003-04-21 | 251.45 |
| 2003-04-22 | 255.25 |
| 2003-04-23 | 258.12 |
| 2003-04-24 | 258.64 |
| 2003-04-25 | 255.88 |
| 2003-04-28 | 260.63 |
| 2003-04-29 | 262.13 |
| 2003-04-30 | 265.63 |
| 2003-05-01 | 267.40 |
| 2003-05-02 | 266.79 |
| 2003-05-05 | 270.58 |
| 2003-05-06 | 275.49 |
| 2003-05-07 | 273.95 |
| 2003-05-08 | 269.74 |
| 2003-05-09 | 273.21 |
| 2003-05-12 | 272.28 |
| 2003-05-13 | 271.99 |
| 2003-05-14 | 272.55 |
| 2003-05-15 | 273.64 |
| 2003-05-16 | 275.93 |
| 2003-05-19 | 271.88 |
| 2003-05-20 | 271.08 |
| 2003-05-21 | 271.24 |
| 2003-05-22 | 271.57 |
| 2003-05-23 | 272.71 |
| 2003-05-26 | . |
| 2003-05-27 | 275.71 |
| 2003-05-28 | 277.38 |
| 2003-05-29 | 279.82 |
| 2003-05-30 | 282.46 |
| 2003-06-02 | 286.44 |
| 2003-06-03 | 282.78 |
| 2003-06-04 | 286.35 |
| 2003-06-05 | 292.86 |
| 2003-06-06 | 297.54 |
| 2003-06-09 | 295.99 |
| 2003-06-10 | 294.40 |
| 2003-06-11 | 298.29 |
| 2003-06-12 | 299.64 |
| 2003-06-13 | 297.94 |
| 2003-06-16 | 302.95 |
| 2003-06-17 | 305.01 |
| 2003-06-18 | 301.26 |
| 2003-06-19 | 297.81 |
| 2003-06-20 | 298.00 |
| 2003-06-23 | 292.89 |
| 2003-06-24 | 290.21 |
| 2003-06-25 | 292.24 |
| 2003-06-26 | 289.55 |
| 2003-06-27 | 290.97 |
| 2003-06-30 | 290.81 |
| 2003-07-01 | 289.05 |
| 2003-07-02 | 293.26 |
| 2003-07-03 | 296.43 |
| 2003-07-04 | . |
| 2003-07-07 | 300.04 |
| 2003-07-08 | 300.83 |
| 2003-07-09 | 299.91 |
| 2003-07-10 | 296.78 |
| 2003-07-11 | 298.58 |
| 2003-07-14 | 301.87 |
| 2003-07-15 | 301.21 |
| 2003-07-16 | 300.11 |
| 2003-07-17 | 297.54 |
| 2003-07-18 | 299.03 |
| 2003-07-21 | 300.22 |
| 2003-07-22 | 301.92 |
| 2003-07-23 | 303.61 |
| 2003-07-24 | 309.78 |
| 2003-07-25 | 311.80 |
| 2003-07-28 | 313.31 |
| 2003-07-29 | 314.53 |
| 2003-07-30 | 313.17 |
| 2003-07-31 | 314.65 |
| 2003-08-01 | 315.15 |
| 2003-08-04 | 316.15 |
| 2003-08-05 | 318.91 |
| 2003-08-06 | 316.81 |
| 2003-08-07 | 316.98 |
| 2003-08-08 | 316.20 |
| 2003-08-11 | 315.78 |
| 2003-08-12 | 316.63 |
| 2003-08-13 | 321.20 |
| 2003-08-14 | 322.85 |
| 2003-08-15 | 324.58 |
| 2003-08-18 | 326.53 |
| 2003-08-19 | 329.94 |
| 2003-08-20 | 331.24 |
| 2003-08-21 | 330.60 |
| 2003-08-22 | 329.43 |
| 2003-08-25 | 326.51 |
| 2003-08-26 | 322.34 |
| 2003-08-27 | 324.51 |
| 2003-08-28 | 327.98 |
| 2003-08-29 | 331.38 |
| 2003-09-01 | . |
| 2003-09-02 | 336.50 |
| 2003-09-03 | 341.51 |
| 2003-09-04 | 342.80 |
| 2003-09-05 | 343.24 |
| 2003-09-08 | 346.34 |
| 2003-09-09 | 344.01 |
| 2003-09-10 | 338.03 |
| 2003-09-11 | 338.66 |
| 2003-09-12 | 340.70 |
| 2003-09-15 | 342.84 |
| 2003-09-16 | 342.42 |
| 2003-09-17 | 345.39 |
| 2003-09-18 | 348.53 |
| 2003-09-19 | 349.23 |
| 2003-09-22 | 344.55 |
| 2003-09-23 | 342.10 |
| 2003-09-24 | 340.38 |
| 2003-09-25 | 337.44 |
| 2003-09-26 | 336.00 |
| 2003-09-29 | 337.43 |
| 2003-09-30 | 333.64 |
| 2003-10-01 | 339.04 |
| 2003-10-02 | 341.31 |
| 2003-10-03 | 349.16 |
| 2003-10-06 | 350.56 |
| 2003-10-07 | 351.15 |
| 2003-10-08 | 354.25 |
| 2003-10-09 | 358.03 |
| 2003-10-10 | 359.37 |
| 2003-10-13 | 360.56 |
| 2003-10-14 | 362.56 |
| 2003-10-15 | 365.62 |
| 2003-10-16 | 366.33 |
| 2003-10-17 | 364.02 |
| 2003-10-20 | 365.70 |
| 2003-10-21 | 366.71 |
| 2003-10-22 | 361.77 |
| 2003-10-23 | 360.33 |
| 2003-10-24 | 360.32 |
| 2003-10-27 | 363.05 |
| 2003-10-28 | 365.25 |
| 2003-10-29 | 369.71 |
| 2003-10-30 | 372.81 |
| 2003-10-31 | 372.26 |
| 2003-11-03 | 374.15 |
| 2003-11-04 | 373.58 |
| 2003-11-05 | 371.73 |
| 2003-11-06 | 370.40 |
| 2003-11-07 | 375.90 |
| 2003-11-10 | 374.35 |
| 2003-11-11 | 372.39 |
| 2003-11-12 | 376.26 |
| 2003-11-13 | 380.22 |
| 2003-11-14 | 382.66 |
| 2003-11-17 | 374.29 |
| 2003-11-18 | 376.54 |
| 2003-11-19 | 375.38 |
| 2003-11-20 | 373.42 |
| 2003-11-21 | 374.38 |
| 2003-11-24 | 375.81 |
| 2003-11-25 | 377.83 |
| 2003-11-26 | 380.06 |
| 2003-11-27 | . |
| 2003-11-28 | 383.01 |
| 2003-12-01 | 388.65 |
| 2003-12-02 | 390.64 |
| 2003-12-03 | 395.98 |
| 2003-12-04 | 394.54 |
| 2003-12-05 | 392.78 |
| 2003-12-08 | 392.51 |
| 2003-12-09 | 395.15 |
| 2003-12-10 | 391.82 |
| 2003-12-11 | 391.19 |
| 2003-12-12 | 394.77 |
| 2003-12-15 | 397.33 |
| 2003-12-16 | 394.40 |
| 2003-12-17 | 391.47 |
| 2003-12-18 | 392.09 |
| 2003-12-19 | 393.53 |
| 2003-12-22 | 394.46 |
| 2003-12-23 | 395.89 |
| 2003-12-24 | 397.35 |
| 2003-12-25 | . |
| 2003-12-26 | 397.26 |
| 2003-12-29 | 401.03 |
| 2003-12-30 | 403.59 |
| 2003-12-31 | 406.21 |
| 2004-01-01 | . |
| 2004-01-02 | 409.22 |
| 2004-01-05 | 413.58 |
| 2004-01-06 | 415.26 |
| 2004-01-07 | 415.30 |
| 2004-01-08 | 422.84 |
| 2004-01-09 | 426.03 |
| 2004-01-12 | 420.11 |
| 2004-01-13 | 423.63 |
| 2004-01-14 | 427.01 |
| 2004-01-15 | 425.31 |
| 2004-01-16 | 420.85 |
| 2004-01-19 | . |
| 2004-01-20 | 426.53 |
| 2004-01-21 | 429.00 |
| 2004-01-22 | 432.32 |
| 2004-01-23 | 431.61 |
| 2004-01-26 | 424.70 |
| 2004-01-27 | 428.44 |
| 2004-01-28 | 429.82 |
| 2004-01-29 | 418.93 |
| 2004-01-30 | 420.10 |
| 2004-02-02 | 421.94 |
| 2004-02-03 | 423.57 |
| 2004-02-04 | 418.97 |
| 2004-02-05 | 422.45 |
| 2004-02-06 | 431.01 |
| 2004-02-09 | 435.32 |
| 2004-02-10 | 437.24 |
| 2004-02-11 | 439.34 |
| 2004-02-12 | 447.58 |
| 2004-02-13 | 444.83 |
| 2004-02-16 | . |
| 2004-02-17 | 449.83 |
| 2004-02-18 | 449.51 |
| 2004-02-19 | 447.40 |
| 2004-02-20 | 438.44 |
| 2004-02-23 | 436.82 |
| 2004-02-24 | 434.32 |
| 2004-02-25 | 432.38 |
| 2004-02-26 | 430.46 |
| 2004-02-27 | 429.67 |
| 2004-03-01 | 434.95 |
| 2004-03-02 | 434.41 |
| 2004-03-03 | 428.97 |
| 2004-03-04 | 430.78 |
| 2004-03-05 | 438.21 |
| 2004-03-08 | 435.89 |
| 2004-03-09 | 432.37 |
| 2004-03-10 | 421.14 |
| 2004-03-11 | 410.59 |
| 2004-03-12 | 411.06 |
| 2004-03-15 | 403.42 |
| 2004-03-16 | 408.94 |
| 2004-03-17 | 411.14 |
| 2004-03-18 | 412.70 |
| 2004-03-19 | 411.04 |
| 2004-03-22 | 403.21 |
| 2004-03-23 | 404.24 |
| 2004-03-24 | 400.73 |
| 2004-03-25 | 408.52 |
| 2004-03-26 | 405.23 |
| 2004-03-29 | 412.60 |
| 2004-03-30 | 413.99 |
| 2004-03-31 | 417.09 |
| 2004-04-01 | 425.71 |
| 2004-04-02 | 424.29 |
| 2004-04-05 | 422.83 |
| 2004-04-06 | 421.59 |
| 2004-04-07 | 425.87 |
| 2004-04-08 | 425.97 |
| 2004-04-09 | . |
| 2004-04-12 | 425.01 |
| 2004-04-13 | 422.30 |
| 2004-04-14 | 415.79 |
| 2004-04-15 | 413.90 |
| 2004-04-16 | 418.69 |
| 2004-04-19 | 420.28 |
| 2004-04-20 | 421.93 |
| 2004-04-21 | 416.33 |
| 2004-04-22 | 418.95 |
| 2004-04-23 | 423.06 |
| 2004-04-26 | 426.72 |
| 2004-04-27 | 427.82 |
| 2004-04-28 | 417.35 |
| 2004-04-29 | 415.09 |
| 2004-04-30 | 411.84 |
| 2004-05-03 | 414.35 |
| 2004-05-04 | 418.80 |
| 2004-05-05 | 421.39 |
| 2004-05-06 | 410.65 |
| 2004-05-07 | 405.02 |
| 2004-05-10 | 391.16 |
| 2004-05-11 | 394.17 |
| 2004-05-12 | 392.13 |
| 2004-05-13 | 393.88 |
| 2004-05-14 | 390.52 |
| 2004-05-17 | 388.07 |
| 2004-05-18 | 391.28 |
| 2004-05-19 | 401.84 |
| 2004-05-20 | 396.36 |
| 2004-05-21 | 400.34 |
| 2004-05-24 | 401.52 |
| 2004-05-25 | 402.59 |
| 2004-05-26 | 406.06 |
| 2004-05-27 | 413.46 |
| 2004-05-28 | 412.96 |
| 2004-05-31 | . |
| 2004-06-01 | 411.13 |
| 2004-06-02 | 416.67 |
| 2004-06-03 | 415.46 |
| 2004-06-04 | 418.45 |
| 2004-06-07 | 424.32 |
| 2004-06-08 | 424.69 |
| 2004-06-09 | 418.57 |
| 2004-06-10 | 419.17 |
| 2004-06-11 | . |
| 2004-06-14 | 412.26 |
| 2004-06-15 | 414.04 |
| 2004-06-16 | 414.76 |
| 2004-06-17 | 414.68 |
| 2004-06-18 | 418.05 |
| 2004-06-21 | 417.92 |
| 2004-06-22 | 414.83 |
| 2004-06-23 | 417.49 |
| 2004-06-24 | 423.02 |
| 2004-06-25 | 422.36 |
| 2004-06-28 | 427.55 |
| 2004-06-29 | 425.45 |
| 2004-06-30 | 428.34 |
| 2004-07-01 | 426.85 |
| 2004-07-02 | 427.17 |
| 2004-07-05 | . |
| 2004-07-06 | 422.89 |
| 2004-07-07 | 424.46 |
| 2004-07-08 | 425.29 |
| 2004-07-09 | 423.48 |
| 2004-07-12 | 423.33 |
| 2004-07-13 | 423.70 |
| 2004-07-14 | 425.22 |
| 2004-07-15 | 421.73 |
| 2004-07-16 | 426.02 |
| 2004-07-19 | 423.33 |
| 2004-07-20 | 421.26 |
| 2004-07-21 | 421.95 |
| 2004-07-22 | 417.20 |
| 2004-07-23 | 412.07 |
| 2004-07-26 | 410.38 |
| 2004-07-27 | 409.28 |
| 2004-07-28 | 409.69 |
| 2004-07-29 | 416.11 |
| 2004-07-30 | 416.79 |
| 2004-08-02 | 416.14 |
| 2004-08-03 | 418.40 |
| 2004-08-04 | 414.07 |
| 2004-08-05 | 415.86 |
| 2004-08-06 | 412.09 |
| 2004-08-09 | 406.43 |
| 2004-08-10 | 410.14 |
| 2004-08-11 | 404.53 |
| 2004-08-12 | 402.57 |
| 2004-08-13 | 405.94 |
| 2004-08-16 | 409.34 |
| 2004-08-17 | 409.51 |
| 2004-08-18 | 409.02 |
| 2004-08-19 | 412.17 |
| 2004-08-20 | 410.53 |
| 2004-08-23 | 413.37 |
| 2004-08-24 | 410.30 |
| 2004-08-25 | 410.32 |
| 2004-08-26 | 412.35 |
| 2004-08-27 | 413.17 |
| 2004-08-30 | 412.60 |
| 2004-08-31 | 412.69 |
| 2004-09-01 | 416.23 |
| 2004-09-02 | 417.87 |
| 2004-09-03 | 417.36 |
| 2004-09-06 | . |
| 2004-09-07 | 422.03 |
| 2004-09-08 | 424.06 |
| 2004-09-09 | 423.20 |
| 2004-09-10 | 430.40 |
| 2004-09-13 | 433.27 |
| 2004-09-14 | 433.61 |
| 2004-09-15 | 427.57 |
| 2004-09-16 | 428.39 |
| 2004-09-17 | 430.58 |
| 2004-09-20 | 428.78 |
| 2004-09-21 | 433.63 |
| 2004-09-22 | 431.99 |
| 2004-09-23 | 430.72 |
| 2004-09-24 | 430.50 |
| 2004-09-27 | 428.91 |
| 2004-09-28 | 430.50 |
| 2004-09-29 | 432.87 |
| 2004-09-30 | 435.68 |
| 2004-10-01 | 441.09 |
| 2004-10-04 | 442.63 |
| 2004-10-05 | 444.39 |
| 2004-10-06 | 443.64 |
| 2004-10-07 | 445.18 |
| 2004-10-08 | 447.50 |
| 2004-10-11 | 446.01 |
| 2004-10-12 | 437.93 |
| 2004-10-13 | 438.33 |
| 2004-10-14 | 438.48 |
| 2004-10-15 | 441.21 |
| 2004-10-18 | 441.39 |
| 2004-10-19 | 447.11 |
| 2004-10-20 | 445.80 |
| 2004-10-21 | 447.29 |
| 2004-10-22 | 449.78 |
| 2004-10-25 | 447.03 |
| 2004-10-26 | 448.24 |
| 2004-10-27 | 451.80 |
| 2004-10-28 | 449.84 |
| 2004-10-29 | 448.10 |
| 2004-11-01 | 453.46 |
| 2004-11-02 | 455.17 |
| 2004-11-03 | 459.10 |
| 2004-11-04 | 461.88 |
| 2004-11-05 | 467.04 |
| 2004-11-08 | 469.57 |
| 2004-11-09 | 467.77 |
| 2004-11-10 | 470.69 |
| 2004-11-11 | 474.20 |
| 2004-11-12 | 478.26 |
| 2004-11-15 | 478.10 |
| 2004-11-16 | 476.10 |
| 2004-11-17 | 481.30 |
| 2004-11-18 | 478.88 |
| 2004-11-19 | 478.93 |
| 2004-11-22 | 476.37 |
| 2004-11-23 | 480.50 |
| 2004-11-24 | 483.48 |
| 2004-11-25 | . |
| 2004-11-26 | 486.75 |
| 2004-11-29 | 488.34 |
| 2004-11-30 | 487.45 |
| 2004-12-01 | 491.40 |
| 2004-12-02 | 491.91 |
| 2004-12-03 | 493.53 |
| 2004-12-06 | 494.20 |
| 2004-12-07 | 495.44 |
| 2004-12-08 | 486.93 |
| 2004-12-09 | 482.35 |
| 2004-12-10 | 483.16 |
| 2004-12-13 | 488.03 |
| 2004-12-14 | 487.43 |
| 2004-12-15 | 492.75 |
| 2004-12-16 | 488.19 |
| 2004-12-17 | 485.27 |
| 2004-12-20 | 492.06 |
| 2004-12-21 | 491.56 |
| 2004-12-22 | 493.08 |
| 2004-12-23 | 496.93 |
| 2004-12-24 | . |
| 2004-12-27 | 501.05 |
| 2004-12-28 | 501.06 |
| 2004-12-29 | 499.81 |
| 2004-12-30 | 502.00 |
| 2004-12-31 | 501.32 |
| 2005-01-03 | 500.78 |
| 2005-01-04 | 495.78 |
| 2005-01-05 | 491.10 |
| 2005-01-06 | 490.46 |
| 2005-01-07 | 490.37 |
| 2005-01-10 | 493.87 |
| 2005-01-11 | 493.10 |
| 2005-01-12 | 495.14 |
| 2005-01-13 | 496.80 |
| 2005-01-14 | 495.64 |
| 2005-01-17 | . |
| 2005-01-18 | 497.80 |
| 2005-01-19 | 500.55 |
| 2005-01-20 | 495.53 |
| 2005-01-21 | 497.19 |
| 2005-01-24 | 497.48 |
| 2005-01-25 | 496.93 |
| 2005-01-26 | 503.39 |
| 2005-01-27 | 507.10 |
#2005-01-28| 504.41
#2005-01-31| 509.20
#2005-02-01| 511.73
#2005-02-02| 514.20
#2005-02-03| 510.78
#2005-02-04| 514.84
#2005-02-07| 513.20
#2005-02-08| 511.27
#2005-02-09| 511.05
#2005-02-10| 513.08
#2005-02-11| 517.50
#2005-02-14| 521.36
#2005-02-15| 522.98
#2005-02-16| 519.98
#2005-02-17| 524.10
#2005-02-18| 523.32
#2005-02-21| .
#2005-02-22| 524.71
#2005-02-23| 522.53
#2005-02-24| 524.57
#2005-02-25| 529.78
#2005-02-28| 533.89
#2005-03-01| 533.90
#2005-03-02| 531.61
#2005-03-03| 534.20
#2005-03-04| 544.41
#2005-03-07| 541.85
#2005-03-08| 544.98
#2005-03-09| 543.24
#2005-03-10| 540.92
#2005-03-11| 543.71
#2005-03-14| 540.44
#2005-03-15| 541.92
#2005-03-16| 540.80
#2005-03-17| 539.66
#2005-03-18| 536.63
#2005-03-21| 532.81
#2005-03-22| 534.10
#2005-03-23| 523.89
#2005-03-24| 523.68
#2005-03-25| .
#2005-03-28| 520.71
#2005-03-29| 521.23
#2005-03-30| 520.44
#2005-03-31| 523.47
#2005-04-01| 525.37
#2005-04-04| 518.28
#2005-04-05| 521.98
#2005-04-06| 525.33
#2005-04-07| 529.39
#2005-04-08| 530.22
#2005-04-11| 534.10
#2005-04-12| 529.31
#2005-04-13| 533.90
#2005-04-14| 528.38
#2005-04-15| 522.47
#2005-04-18| 514.38
#2005-04-19| 518.03
#2005-04-20| 518.26
#2005-04-21| 518.80
#2005-04-22| 523.12
#2005-04-25| 520.46
#2005-04-26| 515.36
#2005-04-27| 505.24
#2005-04-28| 499.49
#2005-04-29| 499.02
#2005-05-02| 498.87
#2005-05-03| 501.58
#2005-05-04| 504.52
#2005-05-05| 506.17
#2005-05-06| 503.29
#2005-05-09| 501.82
#2005-05-10| 502.48
#2005-05-11| 500.21
#2005-05-12| 498.49
#2005-05-13| 496.41
#2005-05-16| 494.13
#2005-05-17| 496.14
#2005-05-18| 503.73
#2005-05-19| 505.68
#2005-05-20| 502.44
#2005-05-23| 505.82
#2005-05-24| 505.96
#2005-05-25| 507.91
#2005-05-26| 509.93
#2005-05-27| 511.32
#2005-05-30| .
#2005-05-31| 507.01
#2005-06-01| 509.48
#2005-06-02| 509.76
#2005-06-03| 509.56
#2005-06-06| 510.30
#2005-06-07| 515.57
#2005-06-08| 518.24
#2005-06-09| 512.05
#2005-06-10| 512.05
#2005-06-13| 510.57
#2005-06-14| 511.05
#2005-06-15| 511.57
#2005-06-16| 514.43
#2005-06-17| 520.74
#2005-06-20| 516.76
#2005-06-21| 519.12
#2005-06-22| 520.28
#2005-06-23| 519.66
#2005-06-24| 516.71
#2005-06-27| 512.63
#2005-06-28| 512.31
#2005-06-29| 515.64
#2005-06-30| 513.99
#2005-07-01| 511.39
#2005-07-04| .
#2005-07-05| 507.45
#2005-07-06| 512.64
#2005-07-07| 505.21
#2005-07-08| 512.16
#2005-07-11| 522.63
#2005-07-12| 526.33
#2005-07-13| 525.71
#2005-07-14| 527.34
#2005-07-15| 524.88
#2005-07-18| 524.05
#2005-07-19| 521.04
#2005-07-20| 520.15
#2005-07-21| 530.14
#2005-07-22| 530.86
#2005-07-25| 527.47
#2005-07-26| 526.71
#2005-07-27| 531.59
#2005-07-28| 535.49
#2005-07-29| 537.85
#2005-08-01| 541.99
#2005-08-02| 544.79
#2005-08-03| 550.98
#2005-08-04| 552.64
#2005-08-05| 549.18
#2005-08-08| 552.88
#2005-08-09| 554.61
#2005-08-10| 560.32
#2005-08-11| 560.04
#2005-08-12| 558.74
#2005-08-15| 556.63
#2005-08-16| 553.85
#2005-08-17| 549.38
#2005-08-18| 541.28
#2005-08-19| 544.60
#2005-08-22| 550.57
#2005-08-23| 547.59
#2005-08-24| 547.68
#2005-08-25| 545.39
#2005-08-26| 545.00
#2005-08-29| 543.22
#2005-08-30| 540.30
#2005-08-31| 549.19
#2005-09-01| 561.05
#2005-09-02| 565.18
#2005-09-05| .
#2005-09-06| 569.49
#2005-09-07| 569.82
#2005-09-08| 567.71
#2005-09-09| 570.38
#2005-09-12| 566.50
#2005-09-13| 561.93
#2005-09-14| 564.44
#2005-09-15| 559.63
#2005-09-16| 564.59
#2005-09-19| 561.72
#2005-09-20| 563.03
#2005-09-21| 559.21
#2005-09-22| 552.48
#2005-09-23| 550.46
#2005-09-26| 554.33
#2005-09-27| 550.79
#2005-09-28| 556.33
#2005-09-29| 555.82
#2005-09-30| 562.37
#2005-10-03| 559.34
#2005-10-04| 562.09
#2005-10-05| 558.41
#2005-10-06| 558.16
#2005-10-07| 554.45
#2005-10-10| 554.75
#2005-10-11| 555.17
#2005-10-12| 551.33
#2005-10-13| 538.23
#2005-10-14| 544.22
#2005-10-17| 541.79
#2005-10-18| 535.08
#2005-10-19| 524.55
#2005-10-20| 527.55
#2005-10-21| 523.53
#2005-10-24| 529.79
#2005-10-25| 535.14
#2005-10-26| 537.19
#2005-10-27| 531.70
#2005-10-28| 529.86
#2005-10-31| 537.54
#2005-11-01| 539.60
#2005-11-02| 544.92
#2005-11-03| 549.78
#2005-11-04| 539.92
#2005-11-07| 541.87
#2005-11-08| 540.25
#2005-11-09| 540.34
#2005-11-10| 541.40
#2005-11-11| 543.42
#2005-11-14| 543.08
#2005-11-15| 541.79
#2005-11-16| 538.60
#2005-11-17| 544.20
#2005-11-18| 547.31
#2005-11-21| 551.44
#2005-11-22| 550.94
#2005-11-23| 558.08
#2005-11-24| .
#2005-11-25| 555.14
#2005-11-28| 556.17
#2005-11-29| 555.21
#2005-11-30| 555.10
#2005-12-01| 559.28
#2005-12-02| 564.67
#2005-12-05| 566.07
#2005-12-06| 570.92
#2005-12-07| 569.76
#2005-12-08| 573.40
#2005-12-09| 576.96
#2005-12-12| 583.28
#2005-12-13| 583.73
#2005-12-14| 586.69
#2005-12-15| 581.55
#2005-12-16| 587.37
#2005-12-19| 587.61
#2005-12-20| 584.10
#2005-12-21| 585.89
#2005-12-22| 589.50
#2005-12-23| 591.67
#2005-12-26| .
#2005-12-27| 593.84
#2005-12-28| 596.36
#2005-12-29| 597.77
#2005-12-30| 591.40
#2006-01-02| .
#2006-01-03| 606.97
#2006-01-04| 621.90
#2006-01-05| 619.56
#2006-01-06| 625.84
#2006-01-09| 622.92
#2006-01-10| 618.99
#2006-01-11| 627.30
#2006-01-12| 628.03
#2006-01-13| 625.86
#2006-01-16| .
#2006-01-17| 620.24
#2006-01-18| 616.41
#2006-01-19| 622.25
#2006-01-20| 618.22
#2006-01-23| 627.08
#2006-01-24| 627.82
#2006-01-25| 634.36
#2006-01-26| 644.21
#2006-01-27| 649.07
#2006-01-30| 645.58
#2006-01-31| 646.84
#2006-02-01| 652.10
#2006-02-02| 651.00
#2006-02-03| 644.03
#2006-02-06| 642.19
#2006-02-07| 638.54
#2006-02-08| 638.43
#2006-02-09| 645.98
#2006-02-10| 640.45
#2006-02-13| 642.39
#2006-02-14| 641.02
#2006-02-15| 643.78
#2006-02-16| 646.37
#2006-02-17| 651.18
#2006-02-20| .
#2006-02-21| 652.09
#2006-02-22| 656.85
#2006-02-23| 659.46
#2006-02-24| 658.50
#2006-02-27| 662.89
#2006-02-28| 654.74
#2006-03-01| 661.77
#2006-03-02| 661.04
#2006-03-03| 663.45
#2006-03-06| 667.72
#2006-03-07| 654.40
#2006-03-08| 646.93
#2006-03-09| 655.48
#2006-03-10| 656.65
#2006-03-13| 661.65
#2006-03-14| 665.26
#2006-03-15| 666.29
#2006-03-16| 675.94
#2006-03-17| 678.63
#2006-03-20| 680.82
#2006-03-21| 675.92
#2006-03-22| 675.20
#2006-03-23| 670.25
#2006-03-24| 675.59
#2006-03-27| 673.58
#2006-03-28| 674.76
#2006-03-29| 670.80
#2006-03-30| 684.72
#2006-03-31| 681.27
#2006-04-03| 689.98
#2006-04-04| 697.94
#2006-04-05| 698.75
#2006-04-06| 699.99
#2006-04-07| 692.67
#2006-04-10| 691.81
#2006-04-11| 684.82
#2006-04-12| 681.33
#2006-04-13| 684.35
#2006-04-14| .
#2006-04-17| 694.80
#2006-04-18| 694.42
#2006-04-19| 709.76
#2006-04-20| 709.88
#2006-04-21| 721.28
#2006-04-24| 722.91
#2006-04-25| 724.98
#2006-04-26| 731.66
#2006-04-27| 729.99
#2006-04-28| 729.73
#2006-05-01| 732.96
#2006-05-02| 738.92
#2006-05-03| 736.08
#2006-05-04| 747.60
#2006-05-05| 760.28
#2006-05-08| 761.62
#2006-05-09| 764.36
#2006-05-10| 766.46
#2006-05-11| 763.37
#2006-05-12| 749.39
#2006-05-15| 726.44
#2006-05-16| 723.66
#2006-05-17| 698.34
#2006-05-18| 692.15
#2006-05-19| 686.55
#2006-05-22| 658.61
#2006-05-23| 689.93
#2006-05-24| 671.07
#2006-05-25| 681.10
#2006-05-26| 694.77
#2006-05-29| .
#2006-05-30| 689.29
#2006-05-31| 692.95
#2006-06-01| 693.74
#2006-06-02| 701.93
#2006-06-05| 697.36
#2006-06-06| 672.14
#2006-06-07| 667.92
#2006-06-08| 635.45
#2006-06-09| 648.60
#2006-06-12| 637.26
#2006-06-13| 620.78
#2006-06-14| 622.11
#2006-06-15| 645.44
#2006-06-16| 640.88
#2006-06-19| 647.99
#2006-06-20| 652.00
#2006-06-21| 654.33
#2006-06-22| 654.76
#2006-06-23| 654.14
#2006-06-26| 653.58
#2006-06-27| 651.36
#2006-06-28| 645.79
#2006-06-29| 659.36
#2006-06-30| 684.28
#2006-07-03| 689.34
#2006-07-04| .
#2006-07-05| 676.49
#2006-07-06| 681.60
#2006-07-07| 683.78
#2006-07-10| 680.01
#2006-07-11| 671.66
#2006-07-12| 671.20
#2006-07-13| 658.65
#2006-07-14| 643.97
#2006-07-17| 627.41
#2006-07-18| 622.95
#2006-07-19| 644.92
#2006-07-20| 651.93
#2006-07-21| 642.13
#2006-07-24| 647.75
#2006-07-25| 648.66
#2006-07-26| 652.52
#2006-07-27| 665.14
#2006-07-28| 666.82
#2006-07-31| 668.79
#2006-08-01| 663.66
#2006-08-02| 674.37
#2006-08-03| 666.82
#2006-08-04| 679.31
#2006-08-07| 668.69
#2006-08-08| 668.98
#2006-08-09| 676.03
#2006-08-10| 660.93
#2006-08-11| 660.06
#2006-08-14| 664.44
#2006-08-15| 671.41
#2006-08-16| 682.81
#2006-08-17| 687.78
#2006-08-18| 685.49
#2006-08-21| 689.08
#2006-08-22| 684.97
#2006-08-23| 679.92
#2006-08-24| 680.51
#2006-08-25| 679.06
#2006-08-28| 684.91
#2006-08-29| 688.54
#2006-08-30| 698.52
#2006-08-31| 695.35
#2006-09-01| 700.24
#2006-09-04| .
#2006-09-05| 704.96
#2006-09-06| 698.89
#2006-09-07| 686.71
#2006-09-08| 687.28
#2006-09-11| 682.55
#2006-09-12| 693.40
#2006-09-13| 696.86
#2006-09-14| 702.42
#2006-09-15| 701.60
#2006-09-18| 704.59
#2006-09-19| 703.16
#2006-09-20| 706.11
#2006-09-21| 707.76
#2006-09-22| 703.69
#2006-09-25| 696.05
#2006-09-26| 701.02
#2006-09-27| 707.85
#2006-09-28| 708.87
#2006-09-29| 707.59
#2006-10-02| 712.66
#2006-10-03| 710.88
#2006-10-04| 708.98
#2006-10-05| 714.36
#2006-10-06| 708.69
#2006-10-09| 710.19
#2006-10-10| 712.38
#2006-10-11| 713.68
#2006-10-12| 722.59
#2006-10-13| 721.11
#2006-10-16| 724.99
#2006-10-17| 718.46
#2006-10-18| 727.03
#2006-10-19| 731.47
#2006-10-20| 736.86
#2006-10-23| 735.00
#2006-10-24| 736.15
#2006-10-25| 743.41
#2006-10-26| 749.79
#2006-10-27| 750.03
#2006-10-30| 745.35
#2006-10-31| 748.38
#2006-11-01| 750.29
#2006-11-02| 744.56
#2006-11-03| 745.26
#2006-11-06| 753.44
#2006-11-07| 763.08
#2006-11-08| 760.45
#2006-11-09| 766.04
#2006-11-10| 771.67
#2006-11-13| 772.21
#2006-11-14| 771.06
#2006-11-15| 778.58
#2006-11-16| 780.06
#2006-11-17| 772.72
#2006-11-20| 773.31
#2006-11-21| 773.56
#2006-11-22| 783.70
#2006-11-23| .
#2006-11-24| 784.17
#2006-11-27| 770.41
#2006-11-28| 766.90
#2006-11-29| 782.19
#2006-11-30| 784.72
#2006-12-01| 787.41
#2006-12-04| 791.74
#2006-12-05| 797.95
#2006-12-06| 799.33
#2006-12-07| 805.31
#2006-12-08| 808.95
#2006-12-11| 808.53
#2006-12-12| 813.68
#2006-12-13| 812.31
#2006-12-14| 813.12
#2006-12-15| 814.37
#2006-12-18| 814.36
#2006-12-19| 816.02
#2006-12-20| 823.82
#2006-12-21| 824.58
#2006-12-22| 820.66
#2006-12-25| .
#2006-12-26| 819.10
#2006-12-27| 827.22
#2006-12-28| 831.15
#2006-12-29| 835.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 844.53
#2007-01-04| 829.71
#2007-01-05| 817.18
#2007-01-08| 820.08
#2007-01-09| 823.15
#2007-01-10| 815.17
#2007-01-11| 823.34
#2007-01-12| 831.46
#2007-01-15| .
#2007-01-16| 840.24
#2007-01-17| 843.45
#2007-01-18| 843.02
#2007-01-19| 846.39
#2007-01-22| 847.02
#2007-01-23| 849.58
#2007-01-24| 852.23
#2007-01-25| 856.30
#2007-01-26| 843.79
#2007-01-29| 849.95
#2007-01-30| 861.95
#2007-01-31| 862.29
#2007-02-01| 873.57
#2007-02-02| 874.96
#2007-02-05| 873.50
#2007-02-06| 877.69
#2007-02-07| 888.86
#2007-02-08| 880.25
#2007-02-09| 886.23
#2007-02-12| 877.37
#2007-02-13| 881.82
#2007-02-14| 901.69
#2007-02-15| 900.69
#2007-02-16| 897.64
#2007-02-19| .
#2007-02-20| 902.00
#2007-02-21| 896.00
#2007-02-22| 901.64
#2007-02-23| 902.06
#2007-02-26| 905.63
#2007-02-27| 875.63
#2007-02-28| 860.84
#2007-03-01| 850.42
#2007-03-02| 853.31
#2007-03-05| 831.98
#2007-03-06| 839.37
#2007-03-07| 851.55
#2007-03-08| 866.11
#2007-03-09| 865.47
#2007-03-12| 869.79
#2007-03-13| 861.80
#2007-03-14| 838.49
#2007-03-15| 858.44
#2007-03-16| 861.65
#2007-03-19| 873.34
#2007-03-20| 875.10
#2007-03-21| 885.49
#2007-03-22| 900.52
#2007-03-23| 898.43
#2007-03-26| 896.03
#2007-03-27| 893.97
#2007-03-28| 889.74
#2007-03-29| 900.15
#2007-03-30| 899.81
#2007-04-02| 910.69
#2007-04-03| 922.27
#2007-04-04| 925.34
#2007-04-05| 932.28
#2007-04-06| .
#2007-04-09| 927.00
#2007-04-10| 942.76
#2007-04-11| 938.69
#2007-04-12| 938.66
#2007-04-13| 944.12
#2007-04-16| 958.28
#2007-04-17| 959.60
#2007-04-18| 956.18
#2007-04-19| 954.88
#2007-04-20| 968.67
#2007-04-23| 974.56
#2007-04-24| 966.20
#2007-04-25| 978.38
#2007-04-26| 981.82
#2007-04-27| 987.73
#2007-04-30| 987.79
#2007-05-01| 984.74
#2007-05-02| 990.98
#2007-05-03| 988.03
#2007-05-04| 997.29
#2007-05-07|1003.41
#2007-05-08| 982.65
#2007-05-09| 987.43
#2007-05-10| 979.87
#2007-05-11| 986.36
#2007-05-14| 988.00
#2007-05-15| 995.70
#2007-05-16| 997.21
#2007-05-17| 995.96
#2007-05-18|1009.43
#2007-05-21|1005.67
#2007-05-22|1010.25
#2007-05-23|1022.74
#2007-05-24|1019.34
#2007-05-25|1018.10
#2007-05-28| .
#2007-05-29|1023.08
#2007-05-30|1012.73
#2007-05-31|1028.14
#2007-06-01|1035.32
#2007-06-04|1041.33
#2007-06-05|1039.73
#2007-06-06|1017.99
#2007-06-07| 998.95
#2007-06-08| 987.96
#2007-06-11|1001.28
#2007-06-12| 994.49
#2007-06-13| 995.96
#2007-06-14|1019.60
#2007-06-15|1038.84
#2007-06-18|1039.22
#2007-06-19|1036.74
#2007-06-20|1045.85
#2007-06-21|1030.81
#2007-06-22|1032.37
#2007-06-25|1029.92
#2007-06-26|1022.30
#2007-06-27|1013.75
#2007-06-28|1030.64
#2007-06-29|1038.11
#2007-07-02|1049.86
#2007-07-03|1064.87
#2007-07-04| .
#2007-07-05|1066.64
#2007-07-06|1070.73
#2007-07-09|1079.31
#2007-07-10|1075.31
#2007-07-11|1077.23
#2007-07-12|1094.89
#2007-07-13|1098.87
#2007-07-16|1099.06
#2007-07-17|1089.46
#2007-07-18|1078.57
#2007-07-19|1094.11
#2007-07-20|1084.13
#2007-07-23|1087.31
#2007-07-24|1072.71
#2007-07-25|1040.25
#2007-07-26|1008.26
#2007-07-27| 998.33
#2007-07-30|1006.28
#2007-07-31|1022.39
#2007-08-01|1010.13
#2007-08-02|1011.17
#2007-08-03|1008.33
#2007-08-06| 996.12
#2007-08-07|1001.29
#2007-08-08|1023.68
#2007-08-09| 994.67
#2007-08-10| 964.57
#2007-08-13| 979.70
#2007-08-14| 968.22
#2007-08-15| 950.18
#2007-08-16| 905.59
#2007-08-17| 922.82
#2007-08-20| 931.30
#2007-08-21| 931.06
#2007-08-22| 962.72
#2007-08-23| 972.96
#2007-08-24| 985.08
#2007-08-27| 985.46
#2007-08-28| 965.79
#2007-08-29| 972.35
#2007-08-30| 983.45
#2007-08-31|1000.91
#2007-09-03| .
#2007-09-04|1005.70
#2007-09-05| 992.41
#2007-09-06| 997.01
#2007-09-07| 973.72
#2007-09-10| 961.13
#2007-09-11| 981.84
#2007-09-12| 985.73
#2007-09-13| 991.29
#2007-09-14| 977.31
#2007-09-17| 958.63
#2007-09-18| 974.43
#2007-09-19|1008.63
#2007-09-20|1011.43
#2007-09-21|1022.08
#2007-09-24|1019.13
#2007-09-25|1009.11
#2007-09-26|1012.08
#2007-09-27|1023.71
#2007-09-28|1027.78
#2007-10-01|1042.11
#2007-10-02|1045.82
#2007-10-03|1049.88
#2007-10-04|1051.34
#2007-10-05|1061.41
#2007-10-08|1055.85
#2007-10-09|1062.91
#2007-10-10|1072.46
#2007-10-11|1086.57
#2007-10-12|1077.53
#2007-10-15|1073.13
#2007-10-16|1053.65
#2007-10-17|1070.26
#2007-10-18|1061.18
#2007-10-19|1053.49
#2007-10-22|1025.96
#2007-10-23|1056.75
#2007-10-24|1047.08
#2007-10-25|1069.53
#2007-10-26|1075.02
#2007-10-29|1086.12
#2007-10-30|1079.11
#2007-10-31|1089.56
#2007-11-01|1075.58
#2007-11-02|1074.44
#2007-11-05|1069.76
#2007-11-06|1088.99
#2007-11-07|1085.04
#2007-11-08|1088.94
#2007-11-09|1069.80
#2007-11-12|1054.52
#2007-11-13|1044.28
#2007-11-14|1058.12
#2007-11-15|1031.42
#2007-11-16|1015.19
#2007-11-19| 980.81
#2007-11-20|1002.67
#2007-11-21| 977.82
#2007-11-22| .
#2007-11-23| 998.27
#2007-11-26|1004.20
#2007-11-27| 994.08
#2007-11-28|1018.41
#2007-11-29|1026.05
#2007-11-30|1036.82
#2007-12-03|1027.36
#2007-12-04|1011.64
#2007-12-05|1024.27
#2007-12-06|1023.48
#2007-12-07|1038.42
#2007-12-10|1051.22
#2007-12-11|1049.07
#2007-12-12|1048.83
#2007-12-13|1012.98
#2007-12-14|1004.35
#2007-12-17| 974.21
#2007-12-18| 979.21
#2007-12-19| 976.95
#2007-12-20| 974.89
#2007-12-21| 994.19
#2007-12-24| 996.58
#2007-12-25| .
#2007-12-26|1003.07
#2007-12-27|1011.37
#2007-12-28|1023.05
#2007-12-31|1019.75
#2008-01-01| .
#2008-01-02|1014.86
#2008-01-03|1000.59
#2008-01-04| 973.45
#2008-01-07| 947.45
#2008-01-08| 959.74
#2008-01-09| 929.99
#2008-01-10| 916.06
#2008-01-11| 921.08
#2008-01-14| 938.28
#2008-01-15| 909.69
#2008-01-16| 884.99
#2008-01-17| 884.24
#2008-01-18| 875.90
#2008-01-21| .
#2008-01-22| 857.61
#2008-01-23| 830.28
#2008-01-24| 871.46
#2008-01-25| 881.32
#2008-01-28| 876.52
#2008-01-29| 899.51
#2008-01-30| 898.08
#2008-01-31| 892.38
#2008-02-01| 921.23
#2008-02-04| 932.30
#2008-02-05| 885.37
#2008-02-06| 891.44
#2008-02-07| 861.03
#2008-02-08| 862.78
#2008-02-11| 857.48
#2008-02-12| 898.49
#2008-02-13| 896.34
#2008-02-14| 908.91
#2008-02-15| 897.63
#2008-02-18| .
#2008-02-19| 925.12
#2008-02-20| 910.49
#2008-02-21| 926.72
#2008-02-22| 919.29
#2008-02-25| 938.44
#2008-02-26| 957.02
#2008-02-27| 970.34
#2008-02-28| 953.32
#2008-02-29| 939.10
#2008-03-03| 931.23
#2008-03-04| 924.36
#2008-03-05| 949.33
#2008-03-06| 945.06
#2008-03-07| 935.05
#2008-03-10| 918.78
#2008-03-11| 926.22
#2008-03-12| 946.02
#2008-03-13| 935.92
#2008-03-14| 932.33
#2008-03-17| 884.57
#2008-03-18| 913.46
#2008-03-19| 895.41
#2008-03-20| 873.77
#2008-03-21| .
#2008-03-24| 872.39
#2008-03-25| 909.92
#2008-03-26| 920.48
#2008-03-27| 938.95
#2008-03-28| 933.52
#2008-03-31| 940.74
#2008-04-01| 950.35
#2008-04-02| 958.12
#2008-04-03| 950.53
#2008-04-04| 960.68
#2008-04-07| 968.40
#2008-04-08| 953.96
#2008-04-09| 953.26
#2008-04-10| 952.33
#2008-04-11| 936.68
#2008-04-14| 934.26
#2008-04-15| 935.88
#2008-04-16| 965.24
#2008-04-17| 957.99
#2008-04-18| 969.39
#2008-04-21| 966.95
#2008-04-22| 968.22
#2008-04-23| 974.75
#2008-04-24| 967.30
#2008-04-25| 976.85
#2008-04-28| 983.63
#2008-04-29| 966.33
#2008-04-30| 974.31
#2008-05-01| 968.57
#2008-05-02| 986.21
#2008-05-05| 991.06
#2008-05-06| 992.33
#2008-05-07| 992.98
#2008-05-08| 999.27
#2008-05-09| 990.03
#2008-05-12| 999.47
#2008-05-13| 998.26
#2008-05-14|1001.70
#2008-05-15|1008.45
#2008-05-16|1023.49
#2008-05-19|1036.60
#2008-05-20|1019.61
#2008-05-21|1019.61
#2008-05-22|1020.23
#2008-05-23|1008.53
#2008-05-26| .
#2008-05-27| 999.18
#2008-05-28|1003.37
#2008-05-29| 999.51
#2008-05-30|1004.67
#2008-06-02| 994.46
#2008-06-03|1000.28
#2008-06-04| 995.37
#2008-06-05| 997.31
#2008-06-06| 993.10
#2008-06-09| 982.76
#2008-06-10| 956.01
#2008-06-11| 943.57
#2008-06-12| 947.33
#2008-06-13| 949.56
#2008-06-16| 961.04
#2008-06-17| 975.05
#2008-06-18| 954.97
#2008-06-19| 950.34
#2008-06-20| 943.86
#2008-06-23| 932.37
#2008-06-24| 921.87
#2008-06-25| 927.73
#2008-06-26| 910.61
#2008-06-27| 910.34
#2008-06-30| 908.05
#2008-07-01| 887.15
#2008-07-02| 876.83
#2008-07-03| 872.26
#2008-07-04| .
#2008-07-07| 876.76
#2008-07-08| 858.75
#2008-07-09| 877.43
#2008-07-10| 861.49
#2008-07-11| 843.27
#2008-07-14| 858.04
#2008-07-15| 846.37
#2008-07-16| 854.11
#2008-07-17| 884.93
#2008-07-18| 894.80
#2008-07-21| 902.36
#2008-07-22| 902.65
#2008-07-23| 909.20
#2008-07-24| 877.34
#2008-07-25| 875.24
#2008-07-28| 867.51
#2008-07-29| 863.85
#2008-07-30| 883.94
#2008-07-31| 885.48
#2008-08-01| 871.77
#2008-08-04| 861.66
#2008-08-05| 875.04
#2008-08-06| 884.19
#2008-08-07| 883.66
#2008-08-08| 874.34
#2008-08-11| 883.47
#2008-08-12| 867.41
#2008-08-13| 844.05
#2008-08-14| 848.26
#2008-08-15| 845.04
#2008-08-18| 844.87
#2008-08-19| 822.86
#2008-08-20| 826.65
#2008-08-21| 829.48
#2008-08-22| 843.34
#2008-08-25| 833.09
#2008-08-26| 827.10
#2008-08-27| 834.59
#2008-08-28| 850.05
#2008-08-29| 851.40
#2008-09-01| .
#2008-09-02| 849.30
#2008-09-03| 832.99
#2008-09-04| 798.54
#2008-09-05| 773.12
#2008-09-08| 788.40
#2008-09-09| 766.09
#2008-09-10| 756.02
#2008-09-11| 746.08
#2008-09-12| 768.73
#2008-09-15| 750.16
#2008-09-16| 731.13
#2008-09-17| 720.56
#2008-09-18| 724.45
#2008-09-19| 777.56
#2008-09-22| 774.63
#2008-09-23| 761.91
#2008-09-24| 751.51
#2008-09-25| 759.20
#2008-09-26| 737.79
#2008-09-29| 687.85
#2008-09-30| 681.90
#2008-10-01| 674.11
#2008-10-02| 650.15
#2008-10-03| 655.80
#2008-10-06| 590.13
#2008-10-07| 587.81
#2008-10-08| 553.23
#2008-10-09| 558.34
#2008-10-10| 520.46
#2008-10-13| 572.91
#2008-10-14| 586.64
#2008-10-15| 535.38
#2008-10-16| 496.87
#2008-10-17| 504.54
#2008-10-20| 514.36
#2008-10-21| 519.22
#2008-10-22| 482.61
#2008-10-23| 462.06
#2008-10-24| 433.48
#2008-10-27| 403.56
#2008-10-28| 409.27
#2008-10-29| 459.99
#2008-10-30| 475.47
#2008-10-31| 479.62
#2008-11-03| 495.17
#2008-11-04| 530.01
#2008-11-05| 516.48
#2008-11-06| 470.80
#2008-11-07| 474.60
#2008-11-10| 488.30
#2008-11-11| 455.94
#2008-11-12| 438.87
#2008-11-13| 440.03
#2008-11-14| 445.41
#2008-11-17| 434.25
#2008-11-18| 431.14
#2008-11-19| 414.16
#2008-11-20| 396.85
#2008-11-21| 392.84
#2008-11-24| 438.34
#2008-11-25| 454.76
#2008-11-26| 452.02
#2008-11-27| .
#2008-11-28| 461.96
#2008-12-01| 431.68
#2008-12-02| 443.97
#2008-12-03| 445.34
#2008-12-04| 443.65
#2008-12-05| 421.78
#2008-12-08| 463.02
#2008-12-09| 469.18
#2008-12-10| 477.25
#2008-12-11| 478.73
#2008-12-12| 475.53
#2008-12-15| 485.35
#2008-12-16| 493.34
#2008-12-17| 516.55
#2008-12-18| 524.67
#2008-12-19| 503.95
#2008-12-22| 492.37
#2008-12-23| 493.56
#2008-12-24| 493.19
#2008-12-25| .
#2008-12-26| 494.85
#2008-12-29| 508.62
#2008-12-30| 514.68
#2008-12-31| 508.60
#2009-01-01| .
#2009-01-02| 526.87
#2009-01-05| 528.75
#2009-01-06| 531.83
#2009-01-07| 535.06
#2009-01-08| 528.21
#2009-01-09| 514.32
#2009-01-12| 496.84
#2009-01-13| 478.82
#2009-01-14| 452.23
#2009-01-15| 449.98
#2009-01-16| 461.49
#2009-01-19| .
#2009-01-20| 435.75
#2009-01-21| 439.21
#2009-01-22| 438.06
#2009-01-23| 426.48
#2009-01-26| 444.72
#2009-01-27| 451.23
#2009-01-28| 474.69
#2009-01-29| 462.41
#2009-01-30| 454.54
#2009-02-02| 440.15
#2009-02-03| 452.96
#2009-02-04| 470.46
#2009-02-05| 472.30
#2009-02-06| 491.24
#2009-02-09| 504.02
#2009-02-10| 483.00
#2009-02-11| 477.17
#2009-02-12| 465.67
#2009-02-13| 475.81
#2009-02-16| .
#2009-02-17| 445.03
#2009-02-18| 441.16
#2009-02-19| 447.93
#2009-02-20| 426.07
#2009-02-23| 421.15
#2009-02-24| 417.40
#2009-02-25| 414.59
#2009-02-26| 421.67
#2009-02-27| 415.71
#2009-03-02| 394.05
#2009-03-03| 387.54
#2009-03-04| 407.80
#2009-03-05| 390.61
#2009-03-06| 389.42
#2009-03-09| 386.13
#2009-03-10| 411.34
#2009-03-11| 416.30
#2009-03-12| 417.76
#2009-03-13| 421.15
#2009-03-16| 434.39
#2009-03-17| 429.51
#2009-03-18| 427.95
#2009-03-19| 447.31
#2009-03-20| 443.26
#2009-03-23| 455.60
#2009-03-24| 455.79
#2009-03-25| 452.73
#2009-03-26| 453.02
#2009-03-27| 443.76
#2009-03-30| 422.24
#2009-03-31| 439.45
#2009-04-01| 446.12
#2009-04-02| 477.76
#2009-04-03| 484.14
#2009-04-06| 478.48
#2009-04-07| 465.81
#2009-04-08| 463.75
#2009-04-09| 476.37
#2009-04-10| .
#2009-04-13| 480.89
#2009-04-14| 489.71
#2009-04-15| 486.28
#2009-04-16| 495.21
#2009-04-17| 503.06
#2009-04-20| 475.44
#2009-04-21| 480.13
#2009-04-22| 497.77
#2009-04-23| 495.86
#2009-04-24| 518.04
#2009-04-27| 512.43
#2009-04-28| 496.02
#2009-04-29| 516.99
#2009-04-30| 524.35
#2009-05-01| 526.20
#2009-05-04| 547.60
#2009-05-05| 553.63
#2009-05-06| 559.03
#2009-05-07| 553.87
#2009-05-08| 561.38
#2009-05-11| 553.03
#2009-05-12| 550.51
#2009-05-13| 528.54
#2009-05-14| 535.60
#2009-05-15| 543.99
#2009-05-18| 550.68
#2009-05-19| 569.23
#2009-05-20| 581.37
#2009-05-21| 569.68
#2009-05-22| 574.84
#2009-05-25| .
#2009-05-26| 573.89
#2009-05-27| 577.71
#2009-05-28| 567.37
#2009-05-29| 575.78
#2009-06-01| 596.52
#2009-06-02| 608.39
#2009-06-03| 593.64
#2009-06-04| 590.86
#2009-06-05| 587.04
#2009-06-08| 573.10
#2009-06-09| 581.64
#2009-06-10| 589.27
#2009-06-11| 598.43
#2009-06-12| 592.56
#2009-06-15| 569.27
#2009-06-16| 574.16
#2009-06-17| 556.14
#2009-06-18| 557.11
#2009-06-19| 560.72
#2009-06-22| 543.08
#2009-06-23| 543.12
#2009-06-24| 561.19
#2009-06-25| 553.28
#2009-06-26| 562.75
#2009-06-29| 576.56
#2009-06-30| 569.36
#2009-07-01| 582.27
#2009-07-02| 562.69
#2009-07-03| .
#2009-07-06| 548.48
#2009-07-07| 547.92
#2009-07-08| 537.58
#2009-07-09| 546.35
#2009-07-10| 537.96
#2009-07-13| 548.36
#2009-07-14| 556.66
#2009-07-15| 577.71
#2009-07-16| 580.20
#2009-07-17| 583.19
#2009-07-20| 594.06
#2009-07-21| 605.39
#2009-07-22| 604.96
#2009-07-23| 617.46
#2009-07-24| 616.23
#2009-07-27| 618.08
#2009-07-28| 611.25
#2009-07-29| 611.80
#2009-07-30| 626.19
#2009-07-31| 635.31
#2009-08-03| 660.47
#2009-08-04| 657.85
#2009-08-05| 658.47
#2009-08-06| 659.26
#2009-08-07| 660.54
#2009-08-10| 656.31
#2009-08-11| 642.32
#2009-08-12| 652.40
#2009-08-13| 666.20
#2009-08-14| 659.69
#2009-08-17| 637.65
#2009-08-18| 647.00
#2009-08-19| 649.08
#2009-08-20| 660.13
#2009-08-21| 682.18
#2009-08-24| 692.48
#2009-08-25| 698.97
#2009-08-26| 684.83
#2009-08-27| 678.95
#2009-08-28| 696.32
#2009-08-31| 686.36
#2009-09-01| 670.47
#2009-09-02| 661.60
#2009-09-03| 666.91
#2009-09-04| 675.16
#2009-09-07| .
#2009-09-08| 704.97
#2009-09-09| 719.93
#2009-09-10| 726.92
#2009-09-11| 732.54
#2009-09-14| 730.89
#2009-09-15| 730.63
#2009-09-16| 746.00
#2009-09-17| 754.65
#2009-09-18| 749.01
#2009-09-21| 735.96
#2009-09-22| 747.64
#2009-09-23| 750.99
#2009-09-24| 733.09
#2009-09-25| 723.53
#2009-09-28| 734.05
#2009-09-29| 728.05
#2009-09-30| 727.92
#2009-10-01| 712.25
#2009-10-02| 698.58
#2009-10-05| 704.53
#2009-10-06| 730.49
#2009-10-07| 725.17
#2009-10-08| 745.60
#2009-10-09| 744.48
#2009-10-12| 753.81
#2009-10-13| 746.82
#2009-10-14| 770.30
#2009-10-15| 773.18
#2009-10-16| 764.83
#2009-10-19| 776.19
#2009-10-20| 771.29
#2009-10-21| 772.57
#2009-10-22| 761.45
#2009-10-23| 762.44
#2009-10-26| 748.11
#2009-10-27| 739.05
#2009-10-28| 715.74
#2009-10-29| 733.03
#2009-10-30| 716.74
#2009-11-02| 720.23
#2009-11-03| 706.75
#2009-11-04| 728.64
#2009-11-05| 737.96
#2009-11-06| 738.82
#2009-11-09| 759.91
#2009-11-10| 756.62
#2009-11-11| 759.76
#2009-11-12| 757.22
#2009-11-13| 759.28
#2009-11-16| 778.05
#2009-11-17| 764.96
#2009-11-18| 773.93
#2009-11-19| 752.00
#2009-11-20| 746.25
#2009-11-23| 767.56
#2009-11-24| 759.24
#2009-11-25| 766.64
#2009-11-26| .
#2009-11-27| 746.23
#2009-11-30| 737.84
#2009-12-01| 763.78
#2009-12-02| 768.82
#2009-12-03| 763.01
#2009-12-04| 761.07
#2009-12-07| 754.10
#2009-12-08| 740.73
#2009-12-09| 731.33
#2009-12-10| 736.79
#2009-12-11| 739.05
#2009-12-14| 744.54
#2009-12-15| 739.84
#2009-12-16| 750.13
#2009-12-17| 732.82
#2009-12-18| 726.70
#2009-12-21| 737.71
#2009-12-22| 738.12
#2009-12-23| 744.27
#2009-12-24| 744.42
#2009-12-25| .
#2009-12-28| 750.96
#2009-12-29| 756.91
#2009-12-30| 750.87
#2009-12-31| 755.78
#2010-01-01| .
#2010-01-04| 774.94
#2010-01-05| 775.93
#2010-01-06| 778.16
#2010-01-07| 779.40
#2010-01-08| 784.98
#2010-01-11| 798.06
#2010-01-12| 785.95
#2010-01-13| 787.90
#2010-01-14| 792.60
#2010-01-15| 783.28
#2010-01-18| .
#2010-01-19| 786.07
#2010-01-20| 765.37
#2010-01-21| 751.98
#2010-01-22| 747.18
#2010-01-25| 747.50
#2010-01-26| 745.61
#2010-01-27| 744.27
#2010-01-28| 729.64
#2010-01-29| 734.32
#2010-02-01| 736.93
#2010-02-02| 750.58
#2010-02-03| 746.85
#2010-02-04| 720.42
#2010-02-05| 700.54
#2010-02-08| 701.43
#2010-02-09| 706.39
#2010-02-10| 706.42
#2010-02-11| 707.79
#2010-02-12| 699.15
#2010-02-15| .
#2010-02-16| 710.08
#2010-02-17| 721.81
#2010-02-18| 729.89
#2010-02-19| 727.03
#2010-02-22| 732.34
#2010-02-23| 725.17
#2010-02-24| 727.43
#2010-02-25| 711.19
#2010-02-26| 725.60
#2010-03-01| 728.41
#2010-03-02| 739.53
#2010-03-03| 753.69
#2010-03-04| 750.85
#2010-03-05| 761.24
#2010-03-08| 762.27
#2010-03-09| 757.76
#2010-03-10| 768.02
#2010-03-11| 766.03
#2010-03-12| 778.52
#2010-03-15| 766.07
#2010-03-16| 780.31
#2010-03-17| 788.44
#2010-03-18| 781.77
#2010-03-19| 776.29
#2010-03-22| 777.49
#2010-03-23| 786.27
#2010-03-24| 776.68
#2010-03-25| 783.23
#2010-03-26| 783.04
#2010-03-29| 785.86
#2010-03-30| 780.37
#2010-03-31| 787.51
#2010-04-01| 803.01
#2010-04-02| .
#2010-04-05| 801.11
#2010-04-06| 804.44
#2010-04-07| 800.04
#2010-04-08| 794.25
#2010-04-09| 807.12
#2010-04-12| 814.80
#2010-04-13| 809.22
#2010-04-14| 819.20
#2010-04-15| 820.09
#2010-04-16| 809.73
#2010-04-19| 802.57
#2010-04-20| 818.01
#2010-04-21| 811.32
#2010-04-22| 795.18
#2010-04-23| 813.64
#2010-04-26| 824.32
#2010-04-27| 800.32
#2010-04-28| 779.62
#2010-04-29| 796.77
#2010-04-30| 798.36
#2010-05-03| 791.88
#2010-05-04| 762.36
#2010-05-05| 743.27
#2010-05-06| 729.90
#2010-05-07| 696.42
#2010-05-10| 753.40
#2010-05-11| 745.59
#2010-05-12| 765.06
#2010-05-13| 761.05
#2010-05-14| 732.01
#2010-05-17| 719.26
#2010-05-18| 733.71
#2010-05-19| 706.24
#2010-05-20| 683.21
#2010-05-21| 694.80
#2010-05-24| 687.17
#2010-05-25| 658.59
#2010-05-26| 677.84
#2010-05-27| 702.74
#2010-05-28| 707.15
#2010-05-31| .
#2010-06-01| 710.51
#2010-06-02| 706.26
#2010-06-03| 717.89
#2010-06-04| 696.91
#2010-06-07| 683.67
#2010-06-08| 680.70
#2010-06-09| 703.77
#2010-06-10| 721.59
#2010-06-11| 717.60
#2010-06-14| 743.81
#2010-06-15| 752.74
#2010-06-16| 751.61
#2010-06-17| 752.82
#2010-06-18| 757.37
#2010-06-21| 768.56
#2010-06-22| 757.68
#2010-06-23| 748.17
#2010-06-24| 737.54
#2010-06-25| 734.79
#2010-06-28| 745.99
#2010-06-29| 712.41
#2010-06-30| 713.44
#2010-07-01| 706.25
#2010-07-02| 714.12
#2010-07-05| .
#2010-07-06| 735.44
#2010-07-07| 739.52
#2010-07-08| 752.06
#2010-07-09| 753.62
#2010-07-12| 753.59
#2010-07-13| 775.91
#2010-07-14| 780.00
#2010-07-15| 776.86
#2010-07-16| 767.90
#2010-07-19| 761.24
#2010-07-20| 752.20
#2010-07-21| 761.89
#2010-07-22| 788.14
#2010-07-23| 792.28
#2010-07-26| 802.97
#2010-07-27| 798.03
#2010-07-28| 795.02
#2010-07-29| 794.37
#2010-07-30| 790.75
#2010-08-02| 820.50
#2010-08-03| 822.06
#2010-08-04| 815.72
#2010-08-05| 818.80
#2010-08-06| 817.73
#2010-08-09| 825.13
#2010-08-10| 805.61
#2010-08-11| 774.74
#2010-08-12| 766.76
#2010-08-13| 763.72
#2010-08-16| 770.70
#2010-08-17| 784.41
#2010-08-18| 783.39
#2010-08-19| 772.28
#2010-08-20| 752.20
#2010-08-23| 751.04
#2010-08-24| 736.95
#2010-08-25| 728.25
#2010-08-26| 743.31
#2010-08-27| 746.42
#2010-08-30| 742.46
#2010-08-31| 746.08
#2010-09-01| 776.07
#2010-09-02| 778.55
#2010-09-03| 786.17
#2010-09-06| .
#2010-09-07| 776.57
#2010-09-08| 784.25
#2010-09-09| 793.51
#2010-09-10| 793.01
#2010-09-13| 806.99
#2010-09-14| 814.74
#2010-09-15| 816.72
#2010-09-16| 818.62
#2010-09-17| 819.74
#2010-09-20| 831.71
#2010-09-21| 836.35
#2010-09-22| 840.94
#2010-09-23| 831.90
#2010-09-24| 857.22
#2010-09-27| 853.41
#2010-09-28| 859.47
#2010-09-29| 865.08
#2010-09-30| 864.16
#2010-10-01| 865.06
#2010-10-04| 855.12
#2010-10-05| 873.88
#2010-10-06| 885.55
#2010-10-07| 883.68
#2010-10-08| 881.47
#2010-10-11| 887.80
#2010-10-12| 882.13
#2010-10-13| 906.96
#2010-10-14| 915.83
#2010-10-15| 911.62
#2010-10-18| 908.26
#2010-10-19| 894.49
#2010-10-20| 912.69
#2010-10-21| 927.81
#2010-10-22| 918.80
#2010-10-25| 924.61
#2010-10-26| 912.77
#2010-10-27| 899.26
#2010-10-28| 906.62
#2010-10-29| 904.40
#2010-11-01| 911.21
#2010-11-02| 923.11
#2010-11-03| 917.59
#2010-11-04| 944.52
#2010-11-05| 935.62
#2010-11-08| 930.82
#2010-11-09| 938.17
#2010-11-10| 916.40
#2010-11-11| 913.73
#2010-11-12| 912.78
#2010-11-15| 913.02
#2010-11-16| 886.76
#2010-11-17| 892.35
#2010-11-18| 912.09
#2010-11-19| 915.02
#2010-11-22| 908.46
#2010-11-23| 883.78
#2010-11-24| 896.15
#2010-11-25| .
#2010-11-26| 890.38
#2010-11-29| 872.26
#2010-11-30| 871.21
#2010-12-01| 894.85
#2010-12-02| 921.12
#2010-12-03| 934.53
#2010-12-06| 933.64
#2010-12-07| 946.22
#2010-12-08| 935.97
#2010-12-09| 925.98
#2010-12-10| 933.25
#2010-12-13| 950.48
#2010-12-14| 952.68
#2010-12-15| 952.88
#2010-12-16| 947.22
#2010-12-17| 943.99
#2010-12-20| 948.77
#2010-12-21| 959.68
#2010-12-22| 958.42
#2010-12-23| 956.13
#2010-12-24| .
#2010-12-27| 954.61
#2010-12-28| 954.25
#2010-12-29| 959.89
#2010-12-30| 960.44
#2010-12-31| 968.55
#2011-01-03| 977.52
#2011-01-04| 975.33
#2011-01-05| 953.39
#2011-01-06| 947.94
#2011-01-07| 946.70
#2011-01-10| 937.06
#2011-01-11| 958.21
#2011-01-12| 974.35
#2011-01-13| 984.42
#2011-01-14| 985.11
#2011-01-17| .
#2011-01-18| 993.43
#2011-01-19| 984.20
#2011-01-20| 959.05
#2011-01-21| 978.71
#2011-01-24| 981.13
#2011-01-25| 984.50
#2011-01-26|1007.21
#2011-01-27|1011.43
#2011-01-28| 995.52
#2011-01-31| 995.91
#2011-02-01|1005.93
#2011-02-02| 993.60
#2011-02-03| 987.99
#2011-02-04| 987.78
#2011-02-07| 998.96
#2011-02-08|1005.54
#2011-02-09|1007.49
#2011-02-10| 996.91
#2011-02-11|1003.22
#2011-02-14|1003.88
#2011-02-15|1000.89
#2011-02-16|1005.26
#2011-02-17|1002.37
#2011-02-18|1009.63
#2011-02-21| .
#2011-02-22| 995.29
#2011-02-23| 982.64
#2011-02-24| 983.42
#2011-02-25| 994.09
#2011-02-28|1016.50
#2011-03-01|1014.68
#2011-03-02|1006.16
#2011-03-03|1017.88
#2011-03-04|1016.36
#2011-03-07|1016.17
#2011-03-08|1008.74
#2011-03-09|1015.78
#2011-03-10| 991.19
#2011-03-11| 979.41
#2011-03-14| 978.05
#2011-03-15| 955.58
#2011-03-16| 939.91
#2011-03-17| 968.09
#2011-03-18| 987.98
#2011-03-21|1014.30
#2011-03-22|1009.09
#2011-03-23|1006.37
#2011-03-24|1024.15
#2011-03-25|1020.95
#2011-03-28|1020.49
#2011-03-29|1019.34
#2011-03-30|1033.27
#2011-03-31|1035.38
#2011-04-01|1048.59
#2011-04-04|1056.39
#2011-04-05|1052.43
#2011-04-06|1063.68
#2011-04-07|1050.66
#2011-04-08|1063.81
#2011-04-11|1056.97
#2011-04-12|1038.57
#2011-04-13|1049.09
#2011-04-14|1043.99
#2011-04-15|1045.57
#2011-04-18|1015.34
#2011-04-19|1033.86
#2011-04-20|1073.17
#2011-04-21|1086.12
#2011-04-22| .
#2011-04-25|1084.39
#2011-04-26|1095.11
#2011-04-27|1100.72
#2011-04-28|1122.01
#2011-04-29|1129.13
#2011-05-02|1129.63
#2011-05-03|1117.77
#2011-05-04|1102.33
#2011-05-05|1079.18
#2011-05-06|1087.99
#2011-05-09|1072.76
#2011-05-10|1091.57
#2011-05-11|1092.24
#2011-05-12|1074.89
#2011-05-13|1074.09
#2011-05-16|1075.11
#2011-05-17|1057.92
#2011-05-18|1061.69
#2011-05-19|1074.61
#2011-05-20|1063.48
#2011-05-23|1033.98
#2011-05-24|1044.75
#2011-05-25|1044.47
#2011-05-26|1045.30
#2011-05-27|1064.37
#2011-05-30| .
#2011-05-31|1088.91
#2011-06-01|1085.32
#2011-06-02|1076.05
#2011-06-03|1079.27
#2011-06-06|1075.51
#2011-06-07|1079.21
#2011-06-08|1056.21
#2011-06-09|1064.96
#2011-06-10|1037.80
#2011-06-13|1037.75
#2011-06-14|1055.85
#2011-06-15|1033.18
#2011-06-16|1013.95
#2011-06-17|1027.69
#2011-06-20|1017.45
#2011-06-21|1041.14
#2011-06-22|1037.05
#2011-06-23|1001.28
#2011-06-24|1005.43
#2011-06-27|1015.60
#2011-06-28|1022.27
#2011-06-29|1051.05
#2011-06-30|1070.83
#2011-07-01|1075.09
#2011-07-04| .
#2011-07-05|1078.50
#2011-07-06|1066.74
#2011-07-07|1074.19
#2011-07-08|1058.12
#2011-07-11|1020.35
#2011-07-12|1013.03
#2011-07-13|1042.25
#2011-07-14|1030.13
#2011-07-15|1015.72
#2011-07-18| 983.06
#2011-07-19|1007.12
#2011-07-20|1017.30
#2011-07-21|1031.88
#2011-07-22|1036.44
#2011-07-25|1036.36
#2011-07-26|1039.57
#2011-07-27|1016.58
#2011-07-28|1003.09
#2011-07-29|1003.45
#2011-08-01| 975.43
#2011-08-02| 948.52
#2011-08-03| 930.96
#2011-08-04| 878.62
#2011-08-05| 871.56
#2011-08-08| 823.00
#2011-08-09| 852.02
#2011-08-10| 822.66
#2011-08-11| 850.10
#2011-08-12| 877.54
#2011-08-15| 895.71
#2011-08-16| 885.05
#2011-08-17| 888.79
#2011-08-18| 827.01
#2011-08-19| 817.87
#2011-08-22| 820.82
#2011-08-23| 828.98
#2011-08-24| 845.71
#2011-08-25| 835.75
#2011-08-26| 833.33
#2011-08-29| 857.06
#2011-08-30| 861.30
#2011-08-31| 892.22
#2011-09-01| 886.49
#2011-09-02| 858.51
#2011-09-05| .
#2011-09-06| 803.50
#2011-09-07| 834.76
#2011-09-08| 834.32
#2011-09-09| 795.92
#2011-09-12| 772.92
#2011-09-13| 777.87
#2011-09-14| 793.19
#2011-09-15| 823.49
#2011-09-16| 822.62
#2011-09-19| 792.65
#2011-09-20| 812.03
#2011-09-21| 801.52
#2011-09-22| 748.29
#2011-09-23| 743.71
#2011-09-26| 748.05
#2011-09-27| 792.92
#2011-09-28| 780.65
#2011-09-29| 791.40
#2011-09-30| 760.77
#2011-10-03| 741.55
#2011-10-04| 714.93
#2011-10-05| 740.59
#2011-10-06| 770.35
#2011-10-07| 780.39
#2011-10-10| 806.66
#2011-10-11| 803.98
#2011-10-12| 831.95
#2011-10-13| 819.99
#2011-10-14| 840.16
#2011-10-17| 821.40
#2011-10-18| 820.81
#2011-10-19| 824.39
#2011-10-20| 800.00
#2011-10-21| 832.05
#2011-10-24| 852.41
#2011-10-25| 851.30
#2011-10-26| 848.49
#2011-10-27| 901.21
#2011-10-28| 903.59
#2011-10-31| 864.44
#2011-11-01| 816.59
#2011-11-02| 831.20
#2011-11-03| 851.20
#2011-11-04| 843.34
#2011-11-07| 833.98
#2011-11-08| 842.50
#2011-11-09| 814.28
#2011-11-10| 810.22
#2011-11-11| 843.31
#2011-11-14| 829.07
#2011-11-15| 815.89
#2011-11-16| 816.18
#2011-11-17| 803.12
#2011-11-18| 794.80
#2011-11-21| 764.46
#2011-11-22| 760.39
#2011-11-23| 739.39
#2011-11-24| .
#2011-11-25| 743.72
#2011-11-28| 778.02
#2011-11-29| 787.35
#2011-11-30| 829.17
#2011-12-01| 822.59
#2011-12-02| 825.73
#2011-12-05| 836.11
#2011-12-06| 824.69
#2011-12-07| 823.58
#2011-12-08| 800.28
#2011-12-09| 813.53
#2011-12-12| 787.60
#2011-12-13| 786.17
#2011-12-14| 758.87
#2011-12-15| 766.56
#2011-12-16| 771.59
#2011-12-19| 767.83
#2011-12-20| 794.83
#2011-12-21| 787.12
#2011-12-22| 794.91
#2011-12-23| 798.88
#2011-12-26| .
#2011-12-27| 801.93
#2011-12-28| 791.73
#2011-12-29| 796.65
#2011-12-30| 809.86
#2012-01-02| .
#2012-01-03| 841.67
#2012-01-04| 830.53
#2012-01-05| 820.98
#2012-01-06| 817.99
#2012-01-09| 820.12
#2012-01-10| 835.39
#2012-01-11| 829.90
#2012-01-12| 838.20
#2012-01-13| 831.44
#2012-01-16| .
#2012-01-17| 850.89
#2012-01-18| 861.05
#2012-01-19| 875.90
#2012-01-20| 875.09
#2012-01-23| 887.73
#2012-01-24| 874.10
#2012-01-25| 873.56
#2012-01-26| 897.50
#2012-01-27| 888.61
#2012-01-30| 874.91
#2012-01-31| 883.13
#2012-02-01| 908.52
#2012-02-02| 910.04
#2012-02-03| 924.64
#2012-02-06| 918.97
#2012-02-07| 923.21
#2012-02-08| 923.65
#2012-02-09| 927.17
#2012-02-10| 913.89
#2012-02-13| 921.01
#2012-02-14| 914.31
#2012-02-15| 918.41
#2012-02-16| 913.70
#2012-02-17| 931.57
#2012-02-20| .
#2012-02-21| 944.01
#2012-02-22| 940.00
#2012-02-23| 943.60
#2012-02-24| 959.24
#2012-02-27| 948.45
#2012-02-28| 952.38
#2012-02-29| 954.10
#2012-03-01| 959.27
#2012-03-02| 948.28
#2012-03-05| 941.62
#2012-03-06| 901.79
#2012-03-07| 911.33
#2012-03-08| 945.95
#2012-03-09| 940.40
#2012-03-12| 939.48
#2012-03-13| 953.54
#2012-03-14| 948.06
#2012-03-15| 959.21
#2012-03-16| 971.80
#2012-03-19| 973.69
#2012-03-20| 955.67
#2012-03-21| 952.38
#2012-03-22| 938.24
#2012-03-23| 947.22
#2012-03-26| 962.33
#2012-03-27| 960.44
#2012-03-28| 948.52
#2012-03-29| 937.90
#2012-03-30| 953.94
#2012-04-02| 967.26
#2012-04-03| 964.37
#2012-04-04| 923.42
#2012-04-05| 922.94
#2012-04-06| .
#2012-04-09| 922.35
#2012-04-10| 900.43
#2012-04-11| 912.76
#2012-04-12| 935.98
#2012-04-13| 915.48
#2012-04-16| 916.62
#2012-04-17| 940.01
#2012-04-18| 933.41
#2012-04-19| 938.63
#2012-04-20| 945.12
#2012-04-23| 910.35
#2012-04-24| 926.66
#2012-04-25| 939.11
#2012-04-26| 942.61
#2012-04-27| 956.05
#2012-04-30| 947.16
#2012-05-01| 950.10
#2012-05-02| 941.24
#2012-05-03| 940.90
#2012-05-04| 917.42
#2012-05-07| 917.49
#2012-05-08| 894.79
#2012-05-09| 888.85
#2012-05-10| 896.91
#2012-05-11| 897.31
#2012-05-14| 874.27
#2012-05-15| 866.91
#2012-05-16| 857.21
#2012-05-17| 846.70
#2012-05-18| 833.80
#2012-05-21| 845.59
#2012-05-22| 864.70
#2012-05-23| 835.35
#2012-05-24| 842.97
#2012-05-25| 839.29
#2012-05-28| .
#2012-05-29| 859.21
#2012-05-30| 835.24
#2012-05-31| 824.35
#2012-06-01| 803.14
#2012-06-04| 803.57
#2012-06-05| 805.27
#2012-06-06| 823.51
#2012-06-07| 842.78
#2012-06-08| 830.68
#2012-06-11| 835.20
#2012-06-12| 834.40
#2012-06-13| 825.27
#2012-06-14| 822.20
#2012-06-15| 832.51
#2012-06-18| 833.74
#2012-06-19| 851.61
#2012-06-20| 862.02
#2012-06-21| 850.36
#2012-06-22| 835.24
#2012-06-25| 815.25
#2012-06-26| 807.48
#2012-06-27| 816.68
#2012-06-28| 810.90
#2012-06-29| 858.40
#2012-07-02| 862.73
#2012-07-03| 875.15
#2012-07-04| .
#2012-07-05| 863.80
#2012-07-06| 846.42
#2012-07-09| 844.47
#2012-07-10| 851.23
#2012-07-11| 842.44
#2012-07-12| 827.77
#2012-07-13| 844.49
#2012-07-16| 848.61
#2012-07-17| 844.07
#2012-07-18| 855.03
#2012-07-19| 868.36
#2012-07-20| 856.35
#2012-07-23| 829.30
#2012-07-24| 829.69
#2012-07-25| 832.09
#2012-07-26| 861.78
#2012-07-27| 875.45
#2012-07-30| 881.56
#2012-07-31| 876.98
#2012-08-01| 879.60
#2012-08-02| 859.77
#2012-08-03| 896.79
#2012-08-06| 910.09
#2012-08-07| 913.04
#2012-08-08| 906.72
#2012-08-09| 907.22
#2012-08-10| 906.94
#2012-08-13| 903.75
#2012-08-14| 906.18
#2012-08-15| 902.40
#2012-08-16| 911.66
#2012-08-17| 917.42
#2012-08-20| 915.71
#2012-08-21| 929.31
#2012-08-22| 914.92
#2012-08-23| 917.03
#2012-08-24| 910.71
#2012-08-27| 914.47
#2012-08-28| 907.50
#2012-08-29| 905.42
#2012-08-30| 897.52
#2012-08-31| 912.36
#2012-09-03| .
#2012-09-04| 904.42
#2012-09-05| 907.50
#2012-09-06| 929.21
#2012-09-07| 952.55
#2012-09-10| 949.70
#2012-09-11| 954.45
#2012-09-12| 963.47
#2012-09-13| 958.31
#2012-09-14| 996.75
#2012-09-17| 990.92
#2012-09-18| 977.85
#2012-09-19| 981.30
#2012-09-20| 973.31
#2012-09-21| 976.74
#2012-09-24| 965.01
#2012-09-25| 970.95
#2012-09-26| 945.42
#2012-09-27| 954.18
#2012-09-28| 947.23
#2012-10-01| 965.43
#2012-10-02| 966.92
#2012-10-03| 962.13
#2012-10-04| 973.79
#2012-10-05| 991.45
#2012-10-08| 973.09
#2012-10-09| 960.93
#2012-10-10| 954.14
#2012-10-11| 960.60
#2012-10-12| 955.34
#2012-10-15| 956.93
#2012-10-16| 972.30
#2012-10-17| 985.37
#2012-10-18| 991.87
#2012-10-19| 977.38
#2012-10-22| 979.44
#2012-10-23| 953.48
#2012-10-24| 958.86
#2012-10-25| 962.07
#2012-10-26| 960.25
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 965.10
#2012-11-01| 976.75
#2012-11-02| 978.71
#2012-11-05| 969.58
#2012-11-06| 978.84
#2012-11-07| 964.84
#2012-11-08| 959.84
#2012-11-09| 957.22
#2012-11-12| 952.41
#2012-11-13| 953.49
#2012-11-14| 946.93
#2012-11-15| 941.76
#2012-11-16| 929.69
#2012-11-19| 954.59
#2012-11-20| 960.29
#2012-11-21| 961.21
#2012-11-22| .
#2012-11-23| 983.96
#2012-11-26| 979.60
#2012-11-27| 982.06
#2012-11-28| 980.69
#2012-11-29| 996.56
#2012-11-30|1000.00
#2012-12-03|1007.60
#2012-12-04|1008.84
#2012-12-05|1013.40
#2012-12-06|1015.23
#2012-12-07|1013.44
#2012-12-10|1013.39
#2012-12-11|1022.35
#2012-12-12|1024.34
#2012-12-13|1021.66
#2012-12-14|1025.14
#2012-12-17|1026.22
#2012-12-18|1038.12
#2012-12-19|1047.98
#2012-12-20|1048.10
#2012-12-21|1039.35
#2012-12-24|1038.51
#2012-12-25|1038.51
#2012-12-26|1040.30
#2012-12-27|1042.83
#2012-12-28|1035.77
#2012-12-31|1035.96
#2013-01-01|1035.96
#2013-01-02|1064.29
#2013-01-03|1058.72
#2013-01-04|1057.64
#2013-01-07|1057.37
#2013-01-08|1049.14
#2013-01-09|1052.17
#2013-01-10|1064.02
#2013-01-11|1074.03
#2013-01-14|1068.56
#2013-01-15|1064.57
#2013-01-16|1064.80
#2013-01-17|1075.76
#2013-01-18|1070.39
#2013-01-21|1076.35
#2013-01-22|1077.83
#2013-01-23|1078.71
#2013-01-24|1086.56
#2013-01-25|1099.05
#2013-01-28|1098.36
#2013-01-29|1099.31
#2013-01-30|1102.25
#2013-01-31|1092.99
#2013-02-01|1111.51
#2013-02-04|1084.27
#2013-02-05|1087.11
#2013-02-06|1088.72
#2013-02-07|1078.04
#2013-02-08|1086.51
#2013-02-11|1080.51
#2013-02-12|1089.65
#2013-02-13|1101.28
#2013-02-14|1098.07
#2013-02-15|1100.46
#2013-02-18|1097.00
#2013-02-19|1111.80
#2013-02-20|1114.77
#2013-02-21|1089.75
#2013-02-22|1098.97
#2013-02-25|1099.56
#2013-02-26|1077.01
#2013-02-27|1092.33
#2013-02-28|1100.04
#2013-03-01|1090.78
#2013-03-04|1091.64
#2013-03-05|1112.16
#2013-03-06|1109.96
#2013-03-07|1118.10
#2013-03-08|1115.36
#2013-03-11| .
#2013-03-12|1117.82
#2013-03-13|1111.54
#2013-03-14|1122.63
#2013-03-15|1130.69
#2013-03-18|1123.66
#2013-03-19|1112.94
#2013-03-20|1119.35
#2013-03-21|1107.69
#2013-03-22|1109.97
#2013-03-25|1103.13
#2013-03-26|1101.69
#2013-03-27|1087.55
#2013-03-28|1096.63
#2013-03-29| .
#2013-04-01|1097.60
#2013-04-02|1108.07
#2013-04-03|1099.22
#2013-04-04|1083.41
#2013-04-05|1079.15
#2013-04-08|1078.67
#2013-04-09|1080.50
#2013-04-10|1103.97
#2013-04-11|1117.45
#2013-04-12|1107.15
#2013-04-15|1090.56
#2013-04-16|1085.19
#2013-04-17|1061.27
#2013-04-18|1063.51
#2013-04-19|1063.03
#2013-04-22|1057.20
#2013-04-23|1082.17
#2013-04-24|1088.58
#2013-04-25|1102.41
#2013-04-26|1101.63
#2013-04-29|1109.36
#2013-04-30|1115.01
#2013-05-01|1117.18
#2013-05-02|1104.17
#2013-05-03|1121.39
#2013-05-06|1117.21
#2013-05-07|1115.71
#2013-05-08|1135.76
#2013-05-09|1136.16
#2013-05-10|1130.58
#2013-05-13|1133.26
#2013-05-14|1139.46
#2013-05-15|1135.56
#2013-05-16|1142.74
#2013-05-17|1134.66
#2013-05-20|1142.86
#2013-05-21|1150.89
#2013-05-22|1155.42
#2013-05-23|1132.91
#2013-05-24|1136.83
#2013-05-27|1140.88
#2013-05-28|1147.68
#2013-05-29|1141.57
#2013-05-30|1158.32
#2013-05-31|1141.09
#2013-06-03|1142.19
#2013-06-04|1141.61
#2013-06-05|1130.18
#2013-06-06|1128.90
#2013-06-07|1139.01
#2013-06-10|1142.07
#2013-06-11|1133.76
#2013-06-12|1139.52
#2013-06-13|1131.15
#2013-06-14|1138.62
#2013-06-17|1147.74
#2013-06-18|1152.21
#2013-06-19|1152.23
#2013-06-20|1104.37
#2013-06-21|1088.15
#2013-06-24|1062.81
#2013-06-25|1078.51
#2013-06-26|1084.55
#2013-06-27|1093.80
#2013-06-28|1085.35
#2013-07-01|1105.46
#2013-07-02|1101.85
#2013-07-03|1090.65
#2013-07-04|1108.00
#2013-07-05|1088.20
#2013-07-08|1104.05
#2013-07-09|1106.96
#2013-07-10|1113.90
#2013-07-11|1136.70
#2013-07-12|1134.22
#2013-07-15|1136.57
#2013-07-16|1144.10
#2013-07-17|1148.55
#2013-07-18|1158.12
#2013-07-19|1164.35
#2013-07-22|1168.08
#2013-07-23|1167.10
#2013-07-24|1175.52
#2013-07-25|1166.56
#2013-07-26|1167.55
#2013-07-29|1164.62
#2013-07-30|1168.71
#2013-07-31|1173.21
#2013-08-01|1186.00
#2013-08-02|1190.39
#2013-08-05|1190.53
#2013-08-06|1195.17
#2013-08-07|1193.40
#2013-08-08|1203.51
#2013-08-09|1207.66
#2013-08-12|1200.49
#2013-08-13|1199.59
#2013-08-14|1210.11
#2013-08-15|1194.31
#2013-08-16|1206.83
#2013-08-19|1208.31
#2013-08-20|1204.08
#2013-08-21|1196.44
#2013-08-22|1206.71
#2013-08-23|1216.18
#2013-08-26|1212.66
#2013-08-27|1193.51
#2013-08-28|1179.91
#2013-08-29|1178.08
#2013-08-30|1166.74
#2013-09-02|1189.12
#2013-09-03|1185.48
#2013-09-04|1195.13
#2013-09-05|1201.32
#2013-09-06|1212.40
#2013-09-09|1222.87
#2013-09-10|1240.57
#2013-09-11|1246.64
#2013-09-12|1243.93
#2013-09-13|1240.14
#2013-09-16|1258.13
#2013-09-17|1252.56
#2013-09-18|1260.04
#2013-09-19|1284.37
#2013-09-20|1280.13
#2013-09-23|1271.48
#2013-09-24|1276.75
#2013-09-25|1277.66
#2013-09-26|1273.35
#2013-09-27|1277.08
#2013-09-30|1269.05
#2013-10-01|1285.46
#2013-10-02|1280.43
#2013-10-03|1271.37
#2013-10-04|1267.07
#2013-10-07|1261.44
#2013-10-08|1257.14
#2013-10-09|1237.40
#2013-10-10|1260.69
#2013-10-11|1268.58
#2013-10-14|1271.48
#2013-10-15|1264.29
#2013-10-16|1261.00
#2013-10-17|1267.23
#2013-10-18|1287.49
#2013-10-21|1299.18
#2013-10-22|1314.38
#2013-10-23|1311.38
#2013-10-24|1325.58
#2013-10-25|1318.96
#2013-10-28|1309.37
#2013-10-29|1310.43
#2013-10-30|1315.82
#2013-10-31|1305.45
#2013-11-01|1287.03
#2013-11-04|1296.10
#2013-11-05|1289.46
#2013-11-06|1303.58
#2013-11-07|1298.04
#2013-11-08|1292.18
#2013-11-11|1300.49
#2013-11-12|1292.60
#2013-11-13|1283.41
#2013-11-14|1302.61
#2013-11-15|1300.72
#2013-11-18|1311.81
#2013-11-19|1301.42
#2013-11-20|1296.25
#2013-11-21|1288.90
#2013-11-22|1300.45
#2013-11-25|1306.29
#2013-11-26|1308.72
#2013-11-27|1321.21
#2013-11-28|1327.05
#2013-11-29|1326.34
#2013-12-02|1316.50
#2013-12-03|1293.44
#2013-12-04|1282.10
#2013-12-05|1281.60
#2013-12-06|1294.19
#2013-12-09|1300.82
#2013-12-10|1299.42
#2013-12-11|1299.68
#2013-12-12|1282.86
#2013-12-13|1282.43
#2013-12-16|1303.47
#2013-12-17|1291.73
#2013-12-18|1307.12
#2013-12-19|1321.59
#2013-12-20|1328.22
#2013-12-23|1340.88
#2013-12-24|1340.55
#2013-12-25|1340.55
#2013-12-26|1343.64
#2013-12-27|1366.47
#2013-12-30|1369.84
#2013-12-31|1370.56
#2014-01-01|1370.56
#2014-01-02|1351.58
#2014-01-03|1355.01
#2014-01-06|1354.80
#2014-01-07|1356.31
#2014-01-08|1353.01
#2014-01-09|1346.96
#2014-01-10|1365.40
#2014-01-13|1368.96
#2014-01-14|1376.17
#2014-01-15|1380.54
#2014-01-16|1381.05
#2014-01-17|1388.45
#2014-01-20|1387.79
#2014-01-21|1383.13
#2014-01-22|1381.38
#2014-01-23|1376.81
#2014-01-24|1343.62
#2014-01-27|1338.73
#2014-01-28|1354.99
#2014-01-29|1345.01
#2014-01-30|1331.10
#2014-01-31|1320.82
#2014-02-03|1305.98
#2014-02-04|1298.83
#2014-02-05|1300.38
#2014-02-06|1324.13
#2014-02-07|1335.67
#2014-02-10|1337.33
#2014-02-11|1359.09
#2014-02-12|1358.73
#2014-02-13|1353.93
#2014-02-14|1368.50
#2014-02-17|1373.22
#2014-02-18|1373.69
#2014-02-19|1378.84
#2014-02-20|1366.38
#2014-02-21|1373.43
#2014-02-24|1383.03
#2014-02-25|1385.41
#2014-02-26|1376.00
#2014-02-27|1377.43
#2014-02-28|1398.62
#2014-03-03|1362.39
#2014-03-04|1392.16
#2014-03-05|1389.22
#2014-03-06|1404.10
#2014-03-07|1388.76
#2014-03-10|1379.48
#2014-03-11|1379.79
#2014-03-12|1365.66
#2014-03-13|1350.74
#2014-03-14|1344.63
#2014-03-17|1370.54
#2014-03-18|1376.94
#2014-03-19|1376.22
#2014-03-20|1366.17
#2014-03-21|1368.13
#2014-03-24|1349.23
#2014-03-25|1364.85
#2014-03-26|1377.93
#2014-03-27|1372.03
#2014-03-28|1384.43
#2014-03-31|1390.35
#2014-04-01|1404.18
#2014-04-02|1406.84
#2014-04-03|1401.76
#2014-04-04|1409.03
#2014-04-07|1393.67
#2014-04-08|1390.59
#2014-04-09|1403.99
#2014-04-10|1399.42
#2014-04-11|1380.01
#2014-04-14|1363.78
#2014-04-15|1352.00
#2014-04-16|1372.42
#2014-04-17|1384.49
#2014-04-18|1382.30
#2014-04-21|1381.70
#2014-04-22|1398.25
#2014-04-23|1392.05
#2014-04-24|1398.78
#2014-04-25|1389.32
#2014-04-28|1384.03
#2014-04-29|1382.51
#2014-04-30|1391.57
#2014-05-01|1392.87
#2014-05-02|1391.45
#2014-05-05|1389.39
#2014-05-06|1395.52
#2014-05-07|1392.12
#2014-05-08|1397.40
#2014-05-09|1385.56
#2014-05-12|1402.96
#2014-05-13|1409.03
#2014-05-14|1407.55
#2014-05-15|1387.36
#2014-05-16|1375.04
#2014-05-19|1379.40
#2014-05-20|1375.77
#2014-05-21|1377.44
#2014-05-22|1382.08
#2014-05-23|1384.41
#2014-05-26|1396.18
#2014-05-27|1398.59
#2014-05-28|1398.96
#2014-05-29|1401.05
#2014-05-30|1403.93
#2014-06-02|1405.36
#2014-06-03|1398.86
#2014-06-04|1401.94
#2014-06-05|1406.53
#2014-06-06|1420.16
#2014-06-09|1418.58
#2014-06-10|1415.70
#2014-06-11|1399.93
#2014-06-12|1402.16
#2014-06-13|1393.12
#2014-06-16|1386.92
#2014-06-17|1383.30
#2014-06-18|1383.17
#2014-06-19|1400.77
#2014-06-20|1394.13
#2014-06-23|1384.03
#2014-06-24|1377.16
#2014-06-25|1368.67
#2014-06-26|1367.04
#2014-06-27|1375.25
#2014-06-30|1382.91
#2014-07-01|1384.67
#2014-07-02|1384.18
#2014-07-03|1393.77
#2014-07-04|1392.21
#2014-07-07|1379.60
#2014-07-08|1360.98
#2014-07-09|1362.43
#2014-07-10|1341.98
#2014-07-11|1343.74
#2014-07-14|1359.59
#2014-07-15|1344.41
#2014-07-16|1360.36
#2014-07-17|1348.65
#2014-07-18|1339.81
#2014-07-21|1332.34
#2014-07-22|1345.82
#2014-07-23|1351.09
#2014-07-24|1357.83
#2014-07-25|1345.14
#2014-07-28|1341.32
#2014-07-29|1339.01
#2014-07-30|1328.07
#2014-07-31|1310.72
#2014-08-01|1299.32
#2014-08-04|1291.43
#2014-08-05|1293.14
#2014-08-06|1280.88
#2014-08-07|1272.76
#2014-08-08|1271.74
#2014-08-11|1293.77
#2014-08-12|1287.65
#2014-08-13|1293.92
#2014-08-14|1298.18
#2014-08-15|1294.15
#2014-08-18|1308.65
#2014-08-19|1313.51
#2014-08-20|1308.20
#2014-08-21|1317.83
#2014-08-22|1308.32
#2014-08-25|1320.08
#2014-08-26|1327.66
#2014-08-27|1328.41
#2014-08-28|1315.13
#2014-08-29|1314.57
#2014-09-01|1313.68
#2014-09-02|1314.93
#2014-09-03|1322.81
#2014-09-04|1318.49
#2014-09-05|1313.58
#2014-09-08|1305.61
#2014-09-09|1298.71
#2014-09-10|1294.03
#2014-09-11|1293.51
#2014-09-12|1295.10
#2014-09-15|1292.27
#2014-09-16|1287.67
#2014-09-17|1295.49
#2014-09-18|1299.86
#2014-09-19|1293.48
#2014-09-22|1285.31
#2014-09-23|1267.97
#2014-09-24|1262.30
#2014-09-25|1247.46
#2014-09-26|1245.34
#2014-09-29|1240.99
#2014-09-30|1244.88
#2014-10-01|1227.98
#2014-10-02|1205.99
#2014-10-03|1204.15
#2014-10-06|1208.30
#2014-10-07|1191.68
#2014-10-08|1182.21
#2014-10-09|1188.34
#2014-10-10|1156.44
#2014-10-13|1156.22
#2014-10-14|1159.79
#2014-10-15|1135.42
#2014-10-16|1141.44
#2014-10-17|1162.68
#2014-10-20|1154.24
#2014-10-21|1174.22
#2014-10-22|1179.57
#2014-10-23|1186.60
#2014-10-24|1184.08
#2014-10-27|1179.76
#2014-10-28|1196.63
#2014-10-29|1205.54
#2014-10-30|1198.40
#2014-10-31|1213.85
#2014-11-03|1203.96
#2014-11-04|1201.03
#2014-11-05|1209.32
#2014-11-06|1213.45
#2014-11-07|1206.47
#2014-11-10|1218.53
#2014-11-11|1218.83
#2014-11-12|1207.97
#2014-11-13|1208.46
#2014-11-14|1206.48
#2014-11-17|1203.98
#2014-11-18|1218.72
#2014-11-19|1216.14
#2014-11-20|1214.49
#2014-11-21|1227.92
#2014-11-24|1236.20
#2014-11-25|1247.98
#2014-11-26|1250.41
#2014-11-27|1247.71
#2014-11-28|1237.61
#2014-12-01|1233.58
#2014-12-02|1228.49
#2014-12-03|1229.65
#2014-12-04|1231.49
#2014-12-05|1235.75
#2014-12-08|1230.34
#2014-12-09|1219.04
#2014-12-10|1211.83
#2014-12-11|1204.06
#2014-12-12|1185.43
#2014-12-15|1165.05
#2014-12-16|1195.05
#2014-12-17|1182.33
#2014-12-18|1205.72
#2014-12-19|1209.95
#2014-12-22|1216.42
#2014-12-23|1220.26
#2014-12-24|1220.46
#2014-12-25|1220.46
#2014-12-26|1219.00
#2014-12-29|1220.28
#2014-12-30|1208.08
#2014-12-31|1208.16
#2015-01-01|1208.16
#2015-01-02|1198.76
#2015-01-05|1167.97
#2015-01-06|1160.26
#2015-01-07|1153.09
#2015-01-08|1178.38
#2015-01-09|1174.53
#2015-01-12|1177.89
#2015-01-13|1186.06
#2015-01-14|1167.19
#2015-01-15|1176.29
#2015-01-16|1176.67
#2015-01-19|1196.01
#2015-01-20|1200.08
#2015-01-21|1209.08
#2015-01-22|1213.80
#2015-01-23|1214.71
#2015-01-26|1227.33
#2015-01-27|1219.38
#2015-01-28|1219.42
#2015-01-29|1212.56
#2015-01-30|1206.24
#2015-02-02|1211.15
#2015-02-03|1236.91
#2015-02-04|1238.65
#2015-02-05|1252.25
#2015-02-06|1244.26
#2015-02-09|1233.00
#2015-02-10|1242.02
#2015-02-11|1235.62
#2015-02-12|1257.61
#2015-02-13|1268.63
#2015-02-16|1267.40
#2015-02-17|1263.63
#2015-02-18|1278.18
#2015-02-19|1287.93
#2015-02-20|1290.54
#2015-02-23|1297.34
#2015-02-24|1295.78
#2015-02-25|1300.95
#2015-02-26|1294.70
#2015-02-27|1302.34
#2015-03-02|1293.87
#2015-03-03|1280.75
#2015-03-04|1271.57
#2015-03-05|1285.95
#2015-03-06|1270.11
#2015-03-09|1264.99
#2015-03-10|1243.97
#2015-03-11|1249.90
#2015-03-12|1251.79
#2015-03-13|1247.39
#2015-03-16|1263.63
#2015-03-17|1254.06
#2015-03-18|1264.27
#2015-03-19|1263.00
#2015-03-20|1288.28
#2015-03-23|1294.68
#2015-03-24|1298.60
#2015-03-25|1294.57
#2015-03-26|1277.19
#2015-03-27|1274.85
#2015-03-30|1279.78
#2015-03-31|1267.10
#2015-04-01|1272.56
#2015-04-02|1287.04
#2015-04-03|1297.82
#2015-04-06|1302.97
#2015-04-07|1303.37
#2015-04-08|1294.73
#2015-04-09|1290.56
#2015-04-10|1295.37
#2015-04-13|1292.24
#2015-04-14|1300.07
#2015-04-15|1299.08
#2015-04-16|1300.29
#2015-04-17|1283.80
#2015-04-20|1291.72
#2015-04-21|1304.84
#2015-04-22|1304.68
#2015-04-23|1302.50
#2015-04-24|1316.01
#2015-04-27|1334.05
#2015-04-28|1323.76
#2015-04-29|1315.42
#2015-04-30|1321.40
#2015-05-01|1318.18
#2015-05-04|1318.11
#2015-05-05|1305.69
#2015-05-06|1317.40
#2015-05-07|1306.14
#2015-05-08|1335.59
#2015-05-11|1332.96
#2015-05-12|1328.22
#2015-05-13|1340.70
#2015-05-14|1352.83
#2015-05-15|1356.06
#2015-05-18|1352.90
#2015-05-19|1344.32
#2015-05-20|1344.20
#2015-05-21|1354.79
#2015-05-22|1342.18
#2015-05-25|1334.74
#2015-05-26|1320.35
#2015-05-27|1333.87
#2015-05-28|1332.99
#2015-05-29|1314.46
#2015-06-01|1311.23
#2015-06-02|1328.40
#2015-06-03|1343.28
#2015-06-04|1336.85
#2015-06-05|1304.67
#2015-06-08|1304.45
#2015-06-09|1305.43
#2015-06-10|1334.67
#2015-06-11|1326.52
#2015-06-12|1319.08
#2015-06-15|1294.03
#2015-06-16|1300.35
#2015-06-17|1291.64
#2015-06-18|1308.21
#2015-06-19|1306.72
#2015-06-22|1336.15
#2015-06-23|1325.83
#2015-06-24|1319.48
#2015-06-25|1316.56
#2015-06-26|1308.61
#2015-06-29|1282.10
#2015-06-30|1264.59
#2015-07-01|1276.98
#2015-07-02|1264.81
#2015-07-03|1260.07
#2015-07-06|1241.89
#2015-07-07|1203.80
#2015-07-08|1218.81
#2015-07-09|1237.61
#2015-07-10|1272.97
#2015-07-13|1278.75
#2015-07-14|1281.48
#2015-07-15|1274.23
#2015-07-16|1294.13
#2015-07-17|1287.55
#2015-07-20|1296.92
#2015-07-21|1288.38
#2015-07-22|1272.59
#2015-07-23|1275.56
#2015-07-24|1264.35
#2015-07-27|1250.41
#2015-07-28|1253.89
#2015-07-29|1263.14
#2015-07-30|1266.59
#2015-07-31|1288.35
#2015-08-03|1292.42
#2015-08-04|1291.09
#2015-08-05|1291.37
#2015-08-06|1288.19
#2015-08-07|1279.77
#2015-08-10|1295.39
#2015-08-11|1282.02
#2015-08-12|1265.47
#2015-08-13|1275.53
#2015-08-14|1274.19
#2015-08-17|1272.26
#2015-08-18|1268.59
#2015-08-19|1246.66
#2015-08-20|1236.72
#2015-08-21|1215.46
#2015-08-24|1188.02
#2015-08-25|1208.76
#2015-08-26|1193.50
#2015-08-27|1206.76
#2015-08-28|1213.43
#2015-08-31|1212.28
#2015-09-01|1191.24
#2015-09-02|1190.50
#2015-09-03|1199.27
#2015-09-04|1172.24
#2015-09-07|1179.22
#2015-09-08|1192.76
#2015-09-09|1204.56
#2015-09-10|1199.01
#2015-09-11|1197.80
#2015-09-14|1189.30
#2015-09-15|1194.36
#2015-09-16|1208.33
#2015-09-17|1203.35
#2015-09-18|1184.94
#2015-09-21|1174.29
#2015-09-22|1136.47
#2015-09-23|1136.28
#2015-09-24|1121.49
#2015-09-25|1135.34
#2015-09-28|1121.06
#2015-09-29|1118.28
#2015-09-30|1136.39
#2015-10-01|1140.09
#2015-10-02|1150.95
#2015-10-05|1179.69
#2015-10-06|1192.61
#2015-10-07|1195.42
#2015-10-08|1202.16
#2015-10-09|1221.20
#2015-10-12|1211.93
#2015-10-13|1197.41
#2015-10-14|1194.72
#2015-10-15|1197.61
#2015-10-16|1189.37
#2015-10-19|1183.94
#2015-10-20|1186.57
#2015-10-21|1196.08
#2015-10-22|1194.77
#2015-10-23|1211.13
#2015-10-26|1209.97
#2015-10-27|1195.70
#2015-10-28|1208.02
#2015-10-29|1197.69
#2015-10-30|1212.93
#2015-11-02|1219.53
#2015-11-03|1215.20
#2015-11-04|1218.26
#2015-11-05|1210.72
#2015-11-06|1209.98
#2015-11-09|1199.14
#2015-11-10|1190.11
#2015-11-11|1199.85
#2015-11-12|1182.48
#2015-11-13|1170.62
#2015-11-16|1175.93
#2015-11-17|1198.30
#2015-11-18|1197.02
#2015-11-19|1212.72
#2015-11-20|1212.60
#2015-11-23|1204.98
#2015-11-24|1191.66
#2015-11-25|1203.95
#2015-11-26|1218.43
#2015-11-27|1216.28
#2015-11-30|1227.16
#2015-12-01|1221.76
#2015-12-02|1215.32
#2015-12-03|1211.68
#2015-12-04|1213.06
#2015-12-07|1218.71
#2015-12-08|1196.47
#2015-12-09|1200.28
#2015-12-10|1195.89
#2015-12-11|1177.43
#2015-12-14|1162.02
#2015-12-15|1173.69
#2015-12-16|1180.92
#2015-12-17|1180.38
#2015-12-18|1168.29
#2015-12-21|1166.29
#2015-12-22|1170.39
#2015-12-23|1187.53
#2015-12-24|1196.04
#2015-12-25|1196.04
#2015-12-28|1192.74
#2015-12-29|1200.95
#2015-12-30|1195.76
#2015-12-31|1184.59
#2016-01-01|1184.59
#2016-01-04|1147.17
#2016-01-05|1141.07
#2016-01-06|1132.43
#2016-01-07|1115.39
#2016-01-08|1111.06
#2016-01-11|1102.73
#2016-01-12|1106.22
#2016-01-13|1113.43
#2016-01-14|1096.32
#2016-01-15|1073.52
#2016-01-18|1061.02
#2016-01-19|1077.69
#2016-01-20|1044.88
#2016-01-21|1056.56
#2016-01-22|1089.27
#2016-01-25|1083.91
#2016-01-26|1102.09
#2016-01-27|1107.54
#2016-01-28|1099.39
#2016-01-29|1109.99
#2016-02-01|1114.57
#2016-02-02|1090.27
#2016-02-03|1090.49
#2016-02-04|1110.89
#2016-02-05|1107.73
#2016-02-08|1062.57
#2016-02-09|1066.15
#2016-02-10|1069.25
#2016-02-11|1045.34
#2016-02-12|1063.14
#2016-02-15|1086.72
#2016-02-16|1085.91
#2016-02-17|1118.69
#2016-02-18|1123.06
#2016-02-19|1115.06
#2016-02-22|1125.30
#2016-02-23|1116.06
#2016-02-24|1090.81
#2016-02-25|1108.30
#2016-02-26|1113.56
#2016-02-29|1117.97
#2016-03-01|1133.31
#2016-03-02|1129.73
#2016-03-03|1148.68
#2016-03-04|1171.11
#2016-03-07|1165.84
#2016-03-08|1159.82
#2016-03-09|1159.72
#2016-03-10|1148.76
#2016-03-11|1178.20
#2016-03-14|1183.77
#2016-03-15|1174.04
#2016-03-16|1174.25
#2016-03-17|1207.66
#2016-03-18|1216.57
#2016-03-21|1205.91
#2016-03-22|1204.16
#2016-03-23|1197.69
#2016-03-24|1181.85
#2016-03-25|1181.85
#2016-03-28|1188.03
#2016-03-29|1192.32
#2016-03-30|1232.00
#2016-03-31|1225.21
#2016-04-01|1204.78
#2016-04-04|1213.76
#2016-04-05|1189.83
#2016-04-06|1194.76
#2016-04-07|1184.90
#2016-04-08|1206.80
#2016-04-11|1213.79
#2016-04-12|1209.75
#2016-04-13|1224.22
#2016-04-14|1224.99
#2016-04-15|1222.59
#2016-04-18|1228.45
#2016-04-19|1254.76
#2016-04-20|1256.55
#2016-04-21|1252.86
#2016-04-22|1247.31
#2016-04-25|1245.30
#2016-04-26|1246.42
#2016-04-27|1252.18
#2016-04-28|1252.08
#2016-04-29|1244.16
#2016-05-02|1249.19
#2016-05-03|1232.40
#2016-05-04|1226.37
#2016-05-05|1221.99
#2016-05-06|1224.19
#2016-05-09|1223.07
#2016-05-10|1233.92
#2016-05-11|1239.78
#2016-05-12|1231.58
#2016-05-13|1220.84
#2016-05-16|1228.88
#2016-05-17|1234.22
#2016-05-18|1236.79
#2016-05-19|1217.89
#2016-05-20|1232.48
#2016-05-23|1232.86
#2016-05-24|1247.12
#2016-05-25|1252.75
#2016-05-26|1261.45
#2016-05-27|1257.78
#2016-05-30|1258.09
#2016-05-31|1254.05
#2016-06-01|1249.14
#2016-06-02|1249.73
#2016-06-03|1255.04
#2016-06-06|1261.99
#2016-06-07|1276.02
#2016-06-08|1274.62
#2016-06-09|1256.24
#2016-06-10|1226.40
#2016-06-13|1203.16
#2016-06-14|1173.55
#2016-06-15|1188.57
#2016-06-16|1163.05
#2016-06-17|1194.20
#2016-06-20|1248.27
#2016-06-21|1247.39
#2016-06-22|1252.22
#2016-06-23|1283.34
#2016-06-24|1174.06
#2016-06-27|1088.63
#2016-06-28|1123.61
#2016-06-29|1160.25
#2016-06-30|1175.30
#2016-07-01|1187.97
#2016-07-04|1176.66
#2016-07-05|1146.98
#2016-07-06|1124.79
#2016-07-07|1139.11
#2016-07-08|1154.92
#2016-07-11|1185.38
#2016-07-12|1198.75
#2016-07-13|1204.42
#2016-07-14|1218.29
#2016-07-15|1212.89
#2016-07-18|1211.54
#2016-07-19|1207.86
#2016-07-20|1220.74
#2016-07-21|1218.77
#2016-07-22|1212.38
#2016-07-25|1220.98
#2016-07-26|1223.42
#2016-07-27|1234.62
#2016-07-28|1242.81
#2016-07-29|1256.34
#2016-08-01|1249.66
#2016-08-02|1241.67
#2016-08-03|1232.56
#2016-08-04|1241.80
#2016-08-05|1245.86
#2016-08-08|1251.21
#2016-08-09|1270.45
#2016-08-10|1278.36
#2016-08-11|1290.91
#2016-08-12|1292.31
#2016-08-15|1293.01
#2016-08-16|1285.96
#2016-08-17|1279.20
#2016-08-18|1301.56
#2016-08-19|1295.56
#2016-08-22|1296.48
#2016-08-23|1309.48
#2016-08-24|1309.68
#2016-08-25|1300.51
#2016-08-26|1309.42
#2016-08-29|1294.80
#2016-08-30|1294.74
#2016-08-31|1285.56
#2016-09-01|1295.34
#2016-09-02|1313.54
#2016-09-05|1315.82
#2016-09-06|1324.95
#2016-09-07|1330.85
#2016-09-08|1327.63
#2016-09-09|1302.15
#2016-09-12|1292.54
#2016-09-13|1285.46
#2016-09-14|1287.71
#2016-09-15|1299.48
#2016-09-16|1279.87
#2016-09-19|1293.68
#2016-09-20|1286.59
#2016-09-21|1286.99
#2016-09-22|1320.71
#2016-09-23|1308.29
#2016-09-26|1294.48
#2016-09-27|1284.86
#2016-09-28|1292.46
#2016-09-29|1293.91
#2016-09-30|1299.23
#2016-10-03|1298.80
#2016-10-04|1305.65
#2016-10-05|1302.93
#2016-10-06|1296.77
#2016-10-07|1284.08
#2016-10-10|1290.07
#2016-10-11|1268.99
#2016-10-12|1259.16
#2016-10-13|1251.76
#2016-10-14|1262.92
#2016-10-17|1255.37
#2016-10-18|1267.87
#2016-10-19|1272.12
#2016-10-20|1265.26
#2016-10-21|1258.47
#2016-10-24|1262.04
#2016-10-25|1249.56
#2016-10-26|1254.67
#2016-10-27|1240.04
#2016-10-28|1241.56
#2016-10-31|1241.28
#2016-11-01|1237.48
#2016-11-02|1232.52
#2016-11-03|1227.64
#2016-11-04|1223.86
#2016-11-07|1232.54
#2016-11-08|1233.99
#2016-11-09|1244.67
#2016-11-10|1252.73
#2016-11-11|1237.14
#2016-11-14|1226.47
#2016-11-15|1231.06
#2016-11-16|1220.94
#2016-11-17|1224.64
#2016-11-18|1212.20
#2016-11-21|1225.11
#2016-11-22|1226.32
#2016-11-23|1222.61
#2016-11-24|1230.10
#2016-11-25|1234.80
#2016-11-28|1224.09
#2016-11-29|1230.94
#2016-11-30|1235.00
#2016-12-01|1237.09
#2016-12-02|1234.65
#2016-12-05|1253.58
#2016-12-06|1259.50
#2016-12-07|1272.04
#2016-12-08|1267.48
#2016-12-09|1264.92
#2016-12-12|1272.12
#2016-12-13|1284.76
#2016-12-14|1282.60
#2016-12-15|1263.82
#2016-12-16|1264.72
#2016-12-19|1265.56
#2016-12-20|1260.86
#2016-12-21|1268.52
#2016-12-22|1269.22
#2016-12-23|1271.26
#2016-12-26|1271.26
#2016-12-27|1273.47
#2016-12-28|1271.47
#2016-12-29|1276.07
#2016-12-30|1285.58
#2017-01-02|1293.38
#2017-01-03|1279.17
#2017-01-04|1285.59
#2017-01-05|1302.81
#2017-01-06|1302.61
#2017-01-09|1295.96
#2017-01-10|1305.82
#2017-01-11|1295.84
#2017-01-12|1312.43
#2017-01-13|1316.67
#2017-01-16|1306.72
#2017-01-17|1316.64
#2017-01-18|1318.72
#2017-01-19|1310.05
#2017-01-20|1319.35
#2017-01-23|1325.55
#2017-01-24|1332.55
#2017-01-25|1349.54
#2017-01-26|1341.94
#2017-01-27|1340.39
#2017-01-30|1323.87
#2017-01-31|1331.55
#2017-02-01|1344.20
#2017-02-02|1347.15
#2017-02-03|1346.09
#2017-02-06|1333.19
#2017-02-07|1336.63
#2017-02-08|1337.99
#2017-02-09|1337.84
#2017-02-10|1339.07
#2017-02-13|1349.92
#2017-02-14|1344.68
#2017-02-15|1351.46
#2017-02-16|1355.40
#2017-02-17|1342.81
#2017-02-20|1349.23
#2017-02-21|1351.99
#2017-02-22|1345.22
#2017-02-23|1350.76
#2017-02-24|1335.80
#2017-02-27|1344.24
#2017-02-28|1354.71
#2017-03-01|1365.88
#2017-03-02|1359.72
#2017-03-03|1357.32
#2017-03-06|1356.99
#2017-03-07|1355.17
#2017-03-08|1353.99
#2017-03-09|1350.64
#2017-03-10|1359.27
#2017-03-13|1367.40
#2017-03-14|1362.42
#2017-03-15|1370.65
#2017-03-16|1393.85
#2017-03-17|1397.68
#2017-03-20|1401.04
#2017-03-21|1397.67
#2017-03-22|1387.35
#2017-03-23|1403.61
#2017-03-24|1405.87
#2017-03-27|1403.20
#2017-03-28|1413.91
#2017-03-29|1402.79
#2017-03-30|1414.69
#2017-03-31|1412.81
#2017-04-03|1403.88
#2017-04-04|1409.28
#2017-04-05|1411.53
#2017-04-06|1417.76
#2017-04-07|1415.94
#2017-04-10|1411.15
#2017-04-11|1416.98
#2017-04-12|1422.78
#2017-04-13|1419.66
#2017-04-14|1419.66
#2017-04-17|1425.75
#2017-04-18|1416.32
#2017-04-19|1424.56
#2017-04-20|1438.42
#2017-04-21|1429.83
#2017-04-24|1487.78
#2017-04-25|1503.37
#2017-04-26|1510.41
#2017-04-27|1508.42
#2017-04-28|1512.89
#2017-05-01|1515.10
#2017-05-02|1530.57
#2017-05-03|1522.83
#2017-05-04|1534.62
#2017-05-05|1548.93
#2017-05-08|1534.01
#2017-05-09|1537.26
#2017-05-10|1531.59
#2017-05-11|1524.15
#2017-05-12|1528.89
#2017-05-15|1537.52
#2017-05-16|1554.31
#2017-05-17|1537.68
#2017-05-18|1528.82
#2017-05-19|1547.87
#2017-05-22|1550.30
#2017-05-23|1555.48
#2017-05-24|1551.93
#2017-05-25|1557.15
#2017-05-26|1554.38
#2017-05-29|1552.20
#2017-05-30|1554.03
#2017-05-31|1565.69
#2017-06-01|1573.89
#2017-06-02|1590.62
#2017-06-05|1581.72
#2017-06-06|1572.02
#2017-06-07|1572.45
#2017-06-08|1569.46
#2017-06-09|1573.15
#2017-06-12|1550.51
#2017-06-13|1565.25
#2017-06-14|1574.90
#2017-06-15|1546.47
#2017-06-16|1571.62
#2017-06-19|1584.29
#2017-06-20|1565.78
#2017-06-21|1568.06
#2017-06-22|1571.58
#2017-06-23|1576.13
#2017-06-26|1579.36
#2017-06-27|1572.18
#2017-06-28|1580.54
#2017-06-29|1563.63
#2017-06-30|1563.83
#2017-07-03|1572.64
#2017-07-04|1565.03
#2017-07-05|1570.65
#2017-07-06|1569.31
#2017-07-07|1569.35
#2017-07-10|1577.32
#2017-07-11|1573.50
#2017-07-12|1597.83
#2017-07-13|1596.69
#2017-07-14|1606.82
#2017-07-17|1603.72
#2017-07-18|1604.92
#2017-07-19|1603.76
#2017-07-20|1608.93
#2017-07-21|1589.65
#2017-07-24|1582.66
#2017-07-25|1590.43
#2017-07-26|1596.73
#2017-07-27|1599.75
#2017-07-28|1595.13
#2017-07-31|1594.44
#2017-08-01|1615.32
#2017-08-02|1612.05
#2017-08-03|1607.68
#2017-08-04|1606.78
#2017-08-07|1610.41
#2017-08-08|1605.59
#2017-08-09|1595.17
#2017-08-10|1581.20
#2017-08-11|1574.40
#2017-08-14|1589.72
#2017-08-15|1582.47
#2017-08-16|1597.27
#2017-08-17|1593.12
#2017-08-18|1583.50
#2017-08-21|1587.34
#2017-08-22|1597.86
#2017-08-23|1599.15
#2017-08-24|1593.96
#2017-08-25|1601.40
#2017-08-28|1603.31
#2017-08-29|1591.19
#2017-08-30|1594.82
#2017-08-31|1608.72
#2017-09-01|1621.66
#2017-09-04|1623.01
#2017-09-05|1628.37
#2017-09-06|1626.47
#2017-09-07|1640.62
#2017-09-08|1645.19
#2017-09-11|1660.39
#2017-09-12|1666.19
#2017-09-13|1663.95
#2017-09-14|1663.99
#2017-09-15|1669.33
#2017-09-18|1680.41
#2017-09-19|1685.73
#2017-09-20|1689.01
#2017-09-21|1687.04
#2017-09-22|1693.03
#2017-09-25|1682.69
#2017-09-26|1666.61
#2017-09-27|1670.22
#2017-09-28|1692.95
#2017-09-29|1701.58
#2017-10-02|1695.90
#2017-10-03|1703.57
#2017-10-04|1707.89
#2017-10-05|1695.23
#2017-10-06|1689.94
#2017-10-09|1691.42
#2017-10-10|1703.36
#2017-10-11|1705.97
#2017-10-12|1705.97
#2017-10-13|1707.40
#2017-10-16|1698.78
#2017-10-17|1688.59
#2017-10-18|1701.22
#2017-10-19|1699.48
#2017-10-20|1696.80
#2017-10-23|1696.57
#2017-10-24|1691.67
#2017-10-25|1697.18
#2017-10-26|1708.98
#2017-10-27|1705.63
#2017-10-30|1714.18
#2017-10-31|1726.66
#2017-11-01|1727.52
#2017-11-02|1725.44
#2017-11-03|1729.40
#2017-11-06|1722.71
#2017-11-07|1712.19
#2017-11-08|1707.00
#2017-11-09|1685.17
#2017-11-10|1679.84
#2017-11-13|1662.36
#2017-11-14|1670.57
#2017-11-15|1669.14
#2017-11-16|1680.63
#2017-11-17|1671.88
#2017-11-20|1681.87
#2017-11-21|1684.17
#2017-11-22|1684.76
#2017-11-23|1695.06
#2017-11-24|1706.42
#2017-11-27|1699.12
#2017-11-28|1703.01
#2017-11-29|1702.73
#2017-11-30|1710.94
#2017-12-01|1684.36
#2017-12-04|1703.26
#2017-12-05|1694.95
#2017-12-06|1684.53
#2017-12-07|1683.75
#2017-12-08|1684.27
#2017-12-11|1686.48
#2017-12-12|1687.27
#2017-12-13|1686.20
#2017-12-14|1680.06
#2017-12-15|1674.13
#2017-12-18|1708.72
#2017-12-19|1707.15
#2017-12-20|1710.91
#2017-12-21|1712.20
#2017-12-22|1709.94
#2017-12-25|1709.94
#2017-12-26|1712.61
#2017-12-27|1722.00
#2017-12-28|1721.36
#2017-12-29|1726.54
#2018-01-01|1726.54
#2018-01-02|1729.01
#2018-01-03|1744.22
#2018-01-04|1774.16
#2018-01-05|1784.76
#2018-01-08|1785.04
#2018-01-09|1785.92
#2018-01-10|1785.96
#2018-01-11|1794.28
#2018-01-12|1817.07
#2018-01-15|1833.09
#2018-01-16|1834.30
#2018-01-17|1835.38
#2018-01-18|1839.36
#2018-01-19|1851.71
#2018-01-22|1853.61
#2018-01-23|1860.26
#2018-01-24|1862.00
#2018-01-25|1862.82
#2018-01-26|1861.06
#2018-01-29|1846.41
#2018-01-30|1838.41
#2018-01-31|1852.31
#2018-02-01|1841.80
#2018-02-02|1804.49
#2018-02-05|1770.35
#2018-02-06|1723.82
#2018-02-07|1752.01
#2018-02-08|1705.63
#2018-02-09|1682.03
#2018-02-12|1702.25
#2018-02-13|1703.54
#2018-02-14|1730.11
#2018-02-15|1768.22
#2018-02-16|1785.53
#2018-02-19|1767.35
#2018-02-20|1780.43
#2018-02-21|1778.03
#2018-02-22|1771.33
#2018-02-23|1765.79
#2018-02-26|1768.53
#2018-02-27|1758.82
#2018-02-28|1740.31
#2018-03-01|1709.12
#2018-03-02|1684.77
#2018-03-05|1704.39
#2018-03-06|1725.42
#2018-03-07|1733.09
#2018-03-08|1745.98
#2018-03-09|1759.75
#2018-03-12|1757.35
#2018-03-13|1754.04
#2018-03-14|1745.39
#2018-03-15|1757.93
#2018-03-16|1747.16
#2018-03-19|1737.23
#2018-03-20|1741.87
#2018-03-21|1736.17
#2018-03-22|1710.57
#2018-03-23|1701.06
#2018-03-26|1698.05
#2018-03-27|1718.49
#2018-03-28|1707.78
#2018-03-29|1711.19
#2018-03-30|1711.19
#2018-04-02|1713.19
#2018-04-03|1689.91
#2018-04-04|1673.89
#2018-04-05|1707.24
#2018-04-06|1706.05
#2018-04-09|1718.93
#2018-04-10|1741.87
#2018-04-11|1731.05
#2018-04-12|1731.85
#2018-04-13|1738.83
#2018-04-16|1742.25
#2018-04-17|1758.65
#2018-04-18|1773.02
#2018-04-19|1783.90
#2018-04-20|1772.86
#2018-04-23|1771.28
#2018-04-24|1758.43
#2018-04-25|1726.60
#2018-04-26|1734.92
#2018-04-27|1735.39
#2018-04-30|1734.12
#2018-05-01|1720.53
#2018-05-02|1735.60
#2018-05-03|1728.56
#2018-05-04|1735.10
#2018-05-07|1749.31
#2018-05-08|1747.38
#2018-05-09|1758.34
#2018-05-10|1765.13
#2018-05-11|1776.36
#2018-05-14|1771.88
#2018-05-15|1756.67
#2018-05-16|1754.66
#2018-05-17|1763.98
#2018-05-18|1763.72
#2018-05-21|1771.40
#2018-05-22|1782.29
#2018-05-23|1752.92
#2018-05-24|1752.05
#2018-05-25|1748.43
#2018-05-28|1740.38
#2018-05-29|1711.52
#2018-05-30|1716.93
#2018-05-31|1721.04
#2018-06-01|1743.74
#2018-06-04|1752.62
#2018-06-05|1745.14
#2018-06-06|1764.25
#2018-06-07|1767.73
#2018-06-08|1755.47
#2018-06-11|1770.55
#2018-06-12|1769.84
#2018-06-13|1763.93
#2018-06-14|1771.91
#2018-06-15|1750.98
#2018-06-18|1744.87
#2018-06-19|1709.99
#2018-06-20|1716.17
#2018-06-21|1700.51
#2018-06-22|1716.16
#2018-06-25|1683.81
#2018-06-26|1678.27
#2018-06-27|1685.43
#2018-06-28|1663.41
#2018-06-29|1703.00
#2018-07-02|1670.86
#2018-07-03|1687.73
#2018-07-04|1677.94
#2018-07-05|1690.24
#2018-07-06|1700.98
#2018-07-09|1715.73
#2018-07-10|1728.37
#2018-07-11|1709.17
#2018-07-12|1717.88
#2018-07-13|1726.71
#2018-07-16|1734.22
#2018-07-17|1741.86
#2018-07-18|1743.63
#2018-07-19|1735.47
#2018-07-20|1739.12
#2018-07-23|1737.28
#2018-07-24|1751.21
#2018-07-25|1740.98
#2018-07-26|1759.07
#2018-07-27|1761.73
#2018-07-30|1765.85
#2018-07-31|1760.67
#2018-08-01|1751.94
#2018-08-02|1723.95
#2018-08-03|1727.81
#2018-08-06|1722.35
#2018-08-07|1737.40
#2018-08-08|1741.13
#2018-08-09|1742.79
#2018-08-10|1706.44
#2018-08-13|1700.56
#2018-08-14|1692.16
#2018-08-15|1655.81
#2018-08-16|1674.71
#2018-08-17|1681.23
#2018-08-20|1698.36
#2018-08-21|1716.84
#2018-08-22|1728.58
#2018-08-23|1727.61
#2018-08-24|1735.69
#2018-08-27|1756.46
#2018-08-28|1768.39
#2018-08-29|1771.80
#2018-08-30|1765.11
#2018-08-31|1746.79
#2018-09-03|1744.40
#2018-09-04|1717.06
#2018-09-05|1707.76
#2018-09-06|1708.48
#2018-09-07|1698.37
#2018-09-10|1708.98
#2018-09-11|1711.67
#2018-09-12|1724.34
#2018-09-13|1723.97
#2018-09-14|1733.79
#2018-09-17|1739.78
#2018-09-18|1740.94
#2018-09-19|1742.80
#2018-09-20|1762.18
#2018-09-21|1766.03
#2018-09-24|1760.29
#2018-09-25|1760.84
#2018-09-26|1757.61
#2018-09-27|1752.16
#2018-09-28|1734.38
#2018-10-01|1731.18
#2018-10-02|1706.14
#2018-10-03|1711.37
#2018-10-04|1686.68
#2018-10-05|1666.74
#2018-10-08|1632.94
#2018-10-09|1630.99
#2018-10-10|1585.30
#2018-10-11|1561.28
#2018-10-12|1566.44
#2018-10-15|1557.92
#2018-10-16|1599.07
#2018-10-17|1585.69
#2018-10-18|1565.41
#2018-10-19|1541.90
#2018-10-22|1532.71
#2018-10-23|1496.73
#2018-10-24|1488.81
#2018-10-25|1510.34
#2018-10-26|1495.08
#2018-10-29|1511.00
#2018-10-30|1504.91
#2018-10-31|1538.09
#2018-11-01|1549.27
#2018-11-02|1559.13
#2018-11-05|1542.59
#2018-11-06|1550.53
#2018-11-07|1569.23
#2018-11-08|1562.35
#2018-11-09|1534.47
#2018-11-12|1500.19
#2018-11-13|1521.51
#2018-11-14|1508.61
#2018-11-15|1494.92
#2018-11-16|1498.28
#2018-11-19|1486.32
#2018-11-20|1463.52
#2018-11-21|1478.32
#2018-11-22|1471.67
#2018-11-23|1472.06
#2018-11-26|1493.93
#2018-11-27|1483.73
#2018-11-28|1481.41
#2018-11-29|1508.98
#2018-11-30|1494.21
#2018-12-03|1522.94
#2018-12-04|1497.03
#2018-12-05|1470.75
#2018-12-06|1424.81
#2018-12-07|1428.44
#2018-12-10|1394.76
#2018-12-11|1412.57
#2018-12-12|1449.45
#2018-12-13|1442.57
#2018-12-14|1420.43
#2018-12-17|1410.22
#2018-12-18|1416.51
#2018-12-19|1418.14
#2018-12-20|1391.43
#2018-12-21|1388.78
#2018-12-24|1385.62
#2018-12-25|1385.62
#2018-12-26|1383.24
#2018-12-27|1369.28
#2018-12-28|1400.41
#2018-12-31|1408.76
#2019-01-01|1408.76
#2019-01-02|1398.85
#2019-01-03|1371.53
#2019-01-04|1426.37
#2019-01-07|1435.06
#2019-01-08|1457.78
#2019-01-09|1483.71
#2019-01-10|1484.53
#2019-01-11|1473.97
#2019-01-14|1465.47
#2019-01-15|1466.03
#2019-01-16|1474.72
#2019-01-17|1473.08
#2019-01-18|1501.69
#2019-01-21|1505.36
#2019-01-22|1497.95
#2019-01-23|1493.40
#2019-01-24|1497.15
#2019-01-25|1519.56
#2019-01-28|1514.41
#2019-01-29|1524.03
#2019-01-30|1523.52
#2019-01-31|1527.79
#2019-02-01|1530.08
#2019-02-04|1528.16
#2019-02-05|1544.71
#2019-02-06|1542.90
#2019-02-07|1507.61
#2019-02-08|1487.46
#2019-02-11|1498.72
#2019-02-12|1509.21
#2019-02-13|1518.47
#2019-02-14|1526.09
#2019-02-15|1549.46
#2019-02-18|1559.97
#2019-02-19|1558.78
#2019-02-20|1574.83
#2019-02-21|1568.33
#2019-02-22|1577.73
#2019-02-25|1582.64
#2019-02-26|1588.80
#2019-02-27|1583.06
#2019-02-28|1580.88
#2019-03-01|1588.04
#2019-03-04|1588.28
#2019-03-05|1583.72
#2019-03-06|1581.23
#2019-03-07|1553.28
#2019-03-08|1535.30
#2019-03-11|1549.96
#2019-03-12|1559.17
#2019-03-13|1571.97
#2019-03-14|1581.79
#2019-03-15|1595.86
#2019-03-18|1600.03
#2019-03-19|1619.86
#2019-03-20|1601.91
#2019-03-21|1603.85
#2019-03-22|1561.81
#2019-03-25|1554.83
#2019-03-26|1561.88
#2019-03-27|1560.44
#2019-03-28|1557.89
#2019-03-29|1575.95
#2019-04-01|1604.60
#2019-04-02|1606.94
#2019-04-03|1641.17
#2019-04-04|1632.68
#2019-04-05|1644.92
#2019-04-08|1647.15
#2019-04-09|1634.29
#2019-04-10|1638.88
#2019-04-11|1650.91
#2019-04-12|1669.70
#2019-04-15|1674.41
#2019-04-16|1680.99
#2019-04-17|1690.97
#2019-04-18|1693.71
#2019-04-19|1693.71
#2019-04-22|1693.28
#2019-04-23|1691.83
#2019-04-24|1696.46
#2019-04-25|1687.93
#2019-04-26|1693.53
#2019-04-29|1698.34
#2019-04-30|1703.69
#2019-05-01|1707.93
#2019-05-02|1682.85
#2019-05-03|1688.13
#2019-05-06|1672.39
#2019-05-07|1645.95
#2019-05-08|1657.73
#2019-05-09|1629.97
#2019-05-10|1642.53
#2019-05-13|1610.57
#2019-05-14|1628.10
#2019-05-15|1632.94
#2019-05-16|1653.95
#2019-05-17|1640.54
#2019-05-20|1621.10
#2019-05-21|1636.94
#2019-05-22|1634.38
#2019-05-23|1597.37
#2019-05-24|1614.98
#2019-05-27|1614.58
#2019-05-28|1612.99
#2019-05-29|1579.46
#2019-05-30|1586.59
#2019-05-31|1573.04
#2019-06-03|1586.95
#2019-06-04|1606.34
#2019-06-05|1620.82
#2019-06-06|1617.71
#2019-06-07|1648.38
#2019-06-10|1649.08
#2019-06-11|1667.66
#2019-06-12|1665.10
#2019-06-13|1664.32
#2019-06-14|1647.09
#2019-06-17|1649.65
#2019-06-18|1675.28
#2019-06-19|1680.60
#2019-06-20|1707.48
#2019-06-21|1704.53
#2019-06-24|1712.32
#2019-06-25|1709.28
#2019-06-26|1701.75
#2019-06-27|1700.38
#2019-06-28|1716.79
#2019-07-01|1720.34
#2019-07-02|1716.59
#2019-07-03|1722.95
#2019-07-04|1724.29
#2019-07-05|1683.88
#2019-07-08|1678.01
#2019-07-09|1658.19
#2019-07-10|1662.34
#2019-07-11|1658.65
#2019-07-12|1668.99
#2019-07-15|1680.06
#2019-07-16|1682.55
#2019-07-17|1676.71
#2019-07-18|1660.19
#2019-07-19|1674.93
#2019-07-22|1676.75
#2019-07-23|1690.21
#2019-07-24|1693.99
#2019-07-25|1687.75
#2019-07-26|1690.26
#2019-07-29|1682.27
#2019-07-30|1659.55
#2019-07-31|1660.90
#2019-08-01|1654.73
#2019-08-02|1611.18
#2019-08-05|1582.85
#2019-08-06|1579.13
#2019-08-07|1585.87
#2019-08-08|1615.47
#2019-08-09|1596.19
#2019-08-12|1592.98
#2019-08-13|1598.71
#2019-08-14|1556.22
#2019-08-15|1540.19
#2019-08-16|1558.77
#2019-08-19|1579.90
#2019-08-20|1571.00
#2019-08-21|1602.18
#2019-08-22|1590.43
#2019-08-23|1581.48
#2019-08-26|1577.30
#2019-08-27|1585.53
#2019-08-28|1570.94
#2019-08-29|1597.48
#2019-08-30|1606.20
#2019-09-02|1602.96
#2019-09-03|1593.00
#2019-09-04|1623.87
#2019-09-05|1648.88
#2019-09-06|1660.76
#2019-09-09|1665.28
#2019-09-10|1656.90
#2019-09-11|1669.94
#2019-09-12|1680.01
#2019-09-13|1700.07
#2019-09-16|1670.90
#2019-09-17|1677.26
#2019-09-18|1675.20
#2019-09-19|1682.34
#2019-09-20|1667.49
#2019-09-23|1643.39
#2019-09-24|1641.37
#2019-09-25|1625.11
#2019-09-26|1629.95
#2019-09-27|1641.07
#2019-09-30|1640.43
#2019-10-01|1618.16
#2019-10-02|1579.43
#2019-10-03|1584.42
#2019-10-04|1595.15
#2019-10-07|1604.67
#2019-10-08|1580.56
#2019-10-09|1591.15
#2019-10-10|1607.48
#2019-10-11|1652.32
#2019-10-14|1643.08
#2019-10-15|1658.67
#2019-10-16|1659.72
#2019-10-17|1667.81
#2019-10-18|1671.98
#2019-10-21|1697.78
#2019-10-22|1693.07
#2019-10-23|1693.09
#2019-10-24|1706.38
#2019-10-25|1710.90
#2019-10-28|1727.11
#2019-10-29|1731.49
#2019-10-30|1735.10
#2019-10-31|1731.93
#2019-11-01|1754.57
#2019-11-04|1776.17
#2019-11-05|1769.63
#2019-11-06|1771.35
#2019-11-07|1782.52
#2019-11-08|1775.17
#2019-11-11|1773.36
#2019-11-12|1782.29
#2019-11-13|1780.50
#2019-11-14|1779.62
#2019-11-15|1799.69
#2019-11-18|1795.01
#2019-11-19|1799.52
#2019-11-20|1791.90
#2019-11-21|1780.31
#2019-11-22|1781.07
#2019-11-25|1799.17
#2019-11-26|1809.05
#2019-11-27|1805.96
#2019-11-28|1804.14
#2019-11-29|1798.75
#2019-12-02|1781.17
#2019-12-03|1768.85
#2019-12-04|1797.89
#2019-12-05|1799.86
#2019-12-06|1813.25
#2019-12-09|1811.14
#2019-12-10|1804.75
#2019-12-11|1812.28
#2019-12-12|1827.08
#2019-12-13|1849.26
#2019-12-16|1876.99
#2019-12-17|1869.37
#2019-12-18|1855.91
#2019-12-19|1853.00
#2019-12-20|1859.42
#2019-12-23|1860.43
#2019-12-24|1865.63
#2019-12-25|1865.63
#2019-12-26|1867.37
#2019-12-27|1884.35
#2019-12-30|1866.79
#2019-12-31|1870.29
#2020-01-01|1870.29
#2020-01-02|1889.38
#2020-01-03|1869.98
#2020-01-06|1866.83
#2020-01-07|1863.16
#2020-01-08|1865.22
#2020-01-09|1868.25
#2020-01-10|1859.76
#2020-01-13|1864.89
#2020-01-14|1874.63
#2020-01-15|1878.04
#2020-01-16|1882.51
#2020-01-17|1891.92
#2020-01-20|1890.59
#2020-01-21|1885.55
#2020-01-22|1880.71
#2020-01-23|1859.44
#2020-01-24|1883.85
#2020-01-27|1832.77
#2020-01-28|1841.45
#2020-01-29|1858.66
#2020-01-30|1842.81
#2020-01-31|1828.88
#2020-02-03|1830.48
#2020-02-04|1866.02
#2020-02-05|1880.41
#2020-02-06|1873.00
#2020-02-07|1861.08
#2020-02-10|1854.95
#2020-02-11|1877.38
#2020-02-12|1877.85
#2020-02-13|1862.65
#2020-02-14|1857.53
#2020-02-17|1860.15
#2020-02-18|1841.53
#2020-02-19|1849.04
#2020-02-20|1845.97
#2020-02-21|1838.86
#2020-02-24|1761.82
#2020-02-25|1734.63
#2020-02-26|1736.69
#2020-02-27|1694.16
#2020-02-28|1638.33
#2020-03-02|1650.62
#2020-03-03|1688.52
#2020-03-04|1680.44
#2020-03-05|1652.68
#2020-03-06|1607.67
#2020-03-09|1508.30
#2020-03-10|1488.62
#2020-03-11|1460.18
#2020-03-12|1269.40
#2020-03-13|1285.84
#2020-03-16|1222.78
#2020-03-17|1196.03
#2020-03-18|1099.19
#2020-03-19|1108.81
#2020-03-20|1152.80
#2020-03-23|1094.18
#2020-03-24|1202.45
#2020-03-25|1251.18
#2020-03-26|1341.77
#2020-03-27|1295.50
#2020-03-30|1290.07
#2020-03-31|1306.79
#2020-04-01|1243.85
#2020-04-02|1239.64
#2020-04-03|1213.54
#2020-04-06|1277.21
#2020-04-07|1332.63
#2020-04-08|1332.80
#2020-04-09|1361.03
#2020-04-10|1361.03
#2020-04-13|1358.09
#2020-04-14|1376.52
#2020-04-15|1304.91
#2020-04-16|1298.71
#2020-04-17|1358.21
#2020-04-20|1362.29
#2020-04-21|1312.11
#2020-04-22|1328.85
#2020-04-23|1354.51
#2020-04-24|1328.36
#2020-04-27|1359.28
#2020-04-28|1385.53
#2020-04-29|1431.05
#2020-04-30|1413.31
#2020-05-01|1407.28
#2020-05-04|1346.03
#2020-05-05|1374.33
#2020-05-06|1358.09
#2020-05-07|1375.33
#2020-05-08|1409.43
#2020-05-11|1396.42
#2020-05-12|1399.59
#2020-05-13|1366.59
#2020-05-14|1325.38
#2020-05-15|1340.38
#2020-05-18|1419.85
#2020-05-19|1428.30
#2020-05-20|1454.83
#2020-05-21|1441.70
#2020-05-22|1436.24
#2020-05-25|1467.72
#2020-05-26|1513.29
#2020-05-27|1513.27
#2020-05-28|1543.24
#2020-05-29|1528.01
#2020-06-01|1549.14
#2020-06-02|1589.93
#2020-06-03|1645.03
#2020-06-04|1660.24
#2020-06-05|1702.30
#2020-06-08|1690.50
#2020-06-09|1668.43
#2020-06-10|1654.53
#2020-06-11|1581.18
#2020-06-12|1564.67
#2020-06-15|1573.35
#2020-06-16|1617.77
#2020-06-17|1630.89
#2020-06-18|1612.87
#2020-06-19|1609.35
#2020-06-22|1609.57
#2020-06-23|1642.85
#2020-06-24|1591.07
#2020-06-25|1587.01
#2020-06-26|1586.08
#2020-06-29|1608.65
#2020-06-30|1610.50
#2020-07-01|1619.18
#2020-07-02|1640.27
#2020-07-03|1635.71
#2020-07-06|1673.55
#2020-07-07|1668.70
#2020-07-08|1660.35
#2020-07-09|1636.32
#2020-07-10|1655.53
#2020-07-13|1685.70
#2020-07-14|1671.48
#2020-07-15|1719.21
#2020-07-16|1713.57
#2020-07-17|1710.33
#2020-07-20|1730.77
#2020-07-21|1745.16
#2020-07-22|1757.20
#2020-07-23|1760.72
#2020-07-24|1732.45
#2020-07-27|1759.35
#2020-07-28|1753.64
#2020-07-29|1764.05
#2020-07-30|1740.48
#2020-07-31|1721.65
#2020-08-03|1754.59
#2020-08-04|1751.28
#2020-08-05|1798.93
#2020-08-06|1794.20
#2020-08-07|1799.40
#2020-08-10|1802.62
#2020-08-11|1840.28
#2020-08-12|1857.35
#2020-08-13|1857.16
#2020-08-14|1825.72
#2020-08-17|1842.95
#2020-08-18|1840.97
#2020-08-19|1849.04
#2020-08-20|1817.98
#2020-08-21|1803.92
#2020-08-24|1841.72
#2020-08-25|1841.02
#2020-08-26|1862.23
#2020-08-27|1847.77
#2020-08-28|1854.51
#2020-08-31|1847.48
#2020-09-01|1845.77
#2020-09-02|1856.96
#2020-09-03|1820.85
#2020-09-04|1802.54
#2020-09-07|1844.37
#2020-09-08|1820.61
#2020-09-09|1849.67
#2020-09-10|1847.22
#2020-09-11|1838.51
#2020-09-14|1850.86
#2020-09-15|1855.12
#2020-09-16|1872.65
#2020-09-17|1867.49
#2020-09-18|1867.28
#2020-09-21|1776.34
#2020-09-22|1780.93
#2020-09-23|1784.63
#2020-09-24|1758.75
#2020-09-25|1760.49
#2020-09-28|1804.11
#2020-09-29|1821.72
#2020-09-30|1813.15
#2020-10-01|1823.58
#2020-10-02|1818.40
#2020-10-05|1854.45
#2020-10-06|1855.31
#2020-10-07|1855.33
#2020-10-08|1866.31
#2020-10-09|1890.38
#2020-10-12|1905.06
#2020-10-13|1881.92
#2020-10-14|1888.68
#2020-10-15|1842.26
#2020-10-16|1872.98
#2020-10-19|1880.52
#2020-10-20|1887.00
#2020-10-21|1867.48
#2020-10-22|1856.28
#2020-10-23|1875.46
#2020-10-26|1830.10
#2020-10-27|1815.27
#2020-10-28|1742.31
#2020-10-29|1724.34
#2020-10-30|1729.63
#2020-11-02|1758.24
#2020-11-03|1817.16
#2020-11-04|1848.02
#2020-11-05|1894.55
#2020-11-06|1900.37
#2020-11-09|1970.24
#2020-11-10|1982.05
#2020-11-11|1980.89
#2020-11-12|1975.54
#2020-11-13|1973.99
#2020-11-16|2005.20
#2020-11-17|2014.64
#2020-11-18|2014.90
#2020-11-19|1996.44
#2020-11-20|2016.14
#2020-11-23|2015.92
#2020-11-24|2033.64
#2020-11-25|2027.98
#2020-11-26|2019.64
#2020-11-27|2036.49
#2020-11-30|2022.09
#2020-12-01|2047.94
#2020-12-02|2047.31
#2020-12-03|2074.18
#2020-12-04|2078.38
#2020-12-07|2068.90
#2020-12-08|2081.24
#2020-12-09|2075.36
#2020-12-10|2069.23
#2020-12-11|2065.62
#2020-12-14|2081.27
#2020-12-15|2100.09
#2020-12-16|2116.79
#2020-12-17|2134.03
#2020-12-18|2136.69
#2020-12-21|2091.78
#2020-12-22|2107.59
#2020-12-23|2132.51
#2020-12-24|2136.91
#2020-12-25|2136.91
#2020-12-28|2156.26
#2020-12-29|2176.60
#2020-12-30|2169.96
#2020-12-31|2150.95
#2021-01-01|2150.95
#2021-01-04|2176.43
#2021-01-05|2169.09
#2021-01-06|2186.19
#2021-01-07|2208.64
#2021-01-08|2228.16
#2021-01-11|2192.97
#2021-01-12|2204.32
#2021-01-13|2204.49
#2021-01-14|2214.48
#2021-01-15|2174.06
#2021-01-18|2173.70
#2021-01-19|2178.89
#2021-01-20|2199.11
#2021-01-21|2215.79
#2021-01-22|2217.00
#2021-01-25|2171.76
#2021-01-26|2190.80
#2021-01-27|2140.45
#2021-01-28|2154.20
#2021-01-29|2125.66
#2021-02-01|2148.17
#2021-02-02|2182.75
#2021-02-03|2190.59
#2021-02-04|2201.44
#2021-02-05|2199.63
#2021-02-08|2217.10
#2021-02-09|2216.48
#2021-02-10|2225.02
#2021-02-11|2244.10
#2021-02-12|2263.85
#2021-02-15|2273.86
#2021-02-16|2279.82
#2021-02-17|2244.78
#2021-02-18|2231.60
#2021-02-19|2272.57
#2021-02-22|2267.13
#2021-02-23|2246.14
#2021-02-24|2267.69
#2021-02-25|2268.57
#2021-02-26|2215.00
#2021-03-01|2249.96
#2021-03-02|2253.97
#2021-03-03|2271.27
#2021-03-04|2245.54
#2021-03-05|2187.15
#2021-03-08|2239.53
#2021-03-09|2272.95
#2021-03-10|2269.01
#2021-03-11|2306.17
#2021-03-12|2292.60
#2021-03-15|2285.79
#2021-03-16|2304.64
#2021-03-17|2293.41
#2021-03-18|2309.23
#2021-03-19|2276.03
#2021-03-22|2283.26
#2021-03-23|2252.44
#2021-03-24|2251.88
#2021-03-25|2238.45
#2021-03-26|2269.63
#2021-03-29|2261.50
#2021-03-30|2279.07
#2021-03-31|2283.42
#2021-04-01|2316.68
#2021-04-02|2316.68
#2021-04-05|2325.46
#2021-04-06|2348.06
#2021-04-07|2349.93
#2021-04-08|2368.99
#2021-04-09|2378.81
#2021-04-12|2361.69
#2021-04-13|2373.25
#2021-04-14|2376.65
#2021-04-15|2400.22
#2021-04-16|2440.06
#2021-04-19|2436.61
#2021-04-20|2396.60
#2021-04-21|2398.31
#2021-04-22|2424.79
#2021-04-23|2440.40
#2021-04-26|2454.49
#2021-04-27|2454.74
#2021-04-28|2441.74
#2021-04-29|2430.67
#2021-04-30|2404.41
#2021-05-03|2430.22
#2021-05-04|2374.40
#2021-05-05|2420.07
#2021-05-06|2428.84
#2021-05-07|2475.43
#2021-05-10|2478.22
#2021-05-11|2423.66
#2021-05-12|2397.33
#2021-05-13|2399.64
#2021-05-14|2452.57
#2021-05-17|2435.57
#2021-05-18|2460.98
#2021-05-19|2408.69
#2021-05-20|2444.06
#2021-05-21|2459.95
#2021-05-24|2468.88
#2021-05-25|2480.26
#2021-05-26|2470.94
#2021-05-27|2492.89
#2021-05-28|2503.00
#2021-05-31|2498.99
#2021-06-01|2530.88
#2021-06-02|2532.42
#2021-06-03|2507.21
#2021-06-04|2521.90
#2021-06-07|2531.70
#2021-06-08|2532.27
#2021-06-09|2531.13
#2021-06-10|2517.27
#2021-06-11|2525.24
#2021-06-14|2526.53
#2021-06-15|2537.61
#2021-06-16|2542.40
#2021-06-17|2495.11
#2021-06-18|2445.07
#2021-06-21|2485.65
#2021-06-22|2493.83
#2021-06-23|2490.60
#2021-06-24|2510.48
#2021-06-25|2520.04
#2021-06-28|2491.90
#2021-06-29|2495.93
#2021-06-30|2469.23
#2021-07-01|2484.31
#2021-07-02|2497.65
#2021-07-05|2512.43
#2021-07-06|2493.55
#2021-07-07|2508.16
#2021-07-08|2487.12
#2021-07-09|2525.88
#2021-07-12|2539.89
#2021-07-13|2535.06
#2021-07-14|2528.62
#2021-07-15|2505.13
#2021-07-16|2494.70
#2021-07-19|2431.34
#2021-07-20|2444.31
#2021-07-21|2491.50
#2021-07-22|2524.40
#2021-07-23|2549.43
#2021-07-26|2555.69
#2021-07-27|2545.63
#2021-07-28|2555.11
#2021-07-29|2580.76
#2021-07-30|2557.46
#2021-08-02|2583.33
#2021-08-03|2572.70
#2021-08-04|2586.75
#2021-08-05|2604.61
#2021-08-06|2576.83
#2021-08-09|2560.53
#2021-08-10|2566.66
#2021-08-11|2591.43
#2021-08-12|2596.07
#2021-08-13|2607.51
#2021-08-16|2596.56
#2021-08-17|2584.46
#2021-08-18|2589.31
#2021-08-19|2552.89
#2021-08-20|2556.16
#2021-08-23|2593.54
#2021-08-24|2605.10
#2021-08-25|2602.51
#2021-08-26|2598.17
#2021-08-27|2622.41
#2021-08-30|2633.20
#2021-08-31|2622.22
#2021-09-01|2638.73
#2021-09-02|2659.70
#2021-09-03|2650.82
#2021-09-06|2669.71
#2021-09-07|2654.55
#2021-09-08|2604.03
#2021-09-09|2621.06
#2021-09-10|2629.43
#2021-09-13|2625.96
#2021-09-14|2631.70
#2021-09-15|2612.34
#2021-09-16|2630.52
#2021-09-17|2595.14
#2021-09-20|2532.11
#2021-09-21|2553.83
#2021-09-22|2591.50
#2021-09-23|2616.34
#2021-09-24|2574.62
#2021-09-27|2552.92
#2021-09-28|2475.90
#2021-09-29|2471.14
#2021-09-30|2454.88
#2021-10-01|2439.21
#2021-10-04|2417.14
#2021-10-05|2444.91
#2021-10-06|2402.52
#2021-10-07|2446.00
#2021-10-08|2433.58
#2021-10-11|2424.32
#2021-10-12|2422.85
#2021-10-13|2453.48
#2021-10-14|2492.37
#2021-10-15|2513.01
#2021-10-18|2496.51
#2021-10-19|2521.13
#2021-10-20|2523.57
#2021-10-21|2506.80
#2021-10-22|2522.66
#2021-10-25|2499.28
#2021-10-26|2524.13
#2021-10-27|2510.65
#2021-10-28|2533.27
#2021-10-29|2511.17
#2021-11-01|2528.21
#2021-11-02|2539.53
#2021-11-03|2558.04
#2021-11-04|2574.45
#2021-11-05|2575.81
#2021-11-08|2595.01
#2021-11-09|2585.40
#2021-11-10|2567.53
#2021-11-11|2570.41
#2021-11-12|2571.71
#2021-11-15|2573.23
#2021-11-16|2567.18
#2021-11-17|2561.32
#2021-11-18|2560.04
#2021-11-19|2553.18
#2021-11-22|2531.64
#2021-11-23|2485.84
#2021-11-24|2464.63
#2021-11-25|2484.93
#2021-11-26|2407.35
#2021-11-29|2412.49
#2021-11-30|2388.10
#2021-12-01|2458.06
#2021-12-02|2431.92
#2021-12-03|2399.07
#2021-12-06|2435.87
#2021-12-07|2505.00
#2021-12-08|2513.07
#2021-12-09|2498.62
#2021-12-10|2486.08
#2021-12-13|2470.73
#2021-12-14|2422.92
#2021-12-15|2429.32
#2021-12-16|2472.66
#2021-12-17|2445.31
#2021-12-20|2418.37
#2021-12-21|2450.09
#2021-12-22|2501.43
#2021-12-23|2534.92
#2021-12-24|2536.95
#2021-12-27|2553.11
#2021-12-28|2566.32
#2021-12-29|2582.49
#2021-12-30|2577.21
#2021-12-31|2581.11
#2022-01-03|2585.79
#2022-01-04|2619.49
#2022-01-05|2631.23
#2022-01-06|2576.61
#2022-01-07|2563.83
#2022-01-10|2478.57
#2022-01-11|2510.11
#2022-01-12|2559.21
#2022-01-13|2554.10
#2022-01-14|2488.88
#2022-01-17|2495.55
#2022-01-18|2441.22
#2022-01-19|2449.09
#2022-01-20|2469.36
#2022-01-21|2412.95
#2022-01-24|2292.44
#2022-01-25|2291.18
#2022-01-26|2342.95
#2022-01-27|2313.44
#2022-01-28|2281.23
#2022-01-31|2322.40
#2022-02-01|2368.04
#2022-02-02|2389.59
#2022-02-03|2351.90
#2022-02-04|2309.33
#2022-02-07|2329.29
#2022-02-08|2324.71
#2022-02-09|2384.70
#2022-02-10|2393.77
#2022-02-11|2360.93
#2022-02-14|2294.77
#2022-02-15|2354.46
#2022-02-16|2355.11
#2022-02-17|2328.01
#2022-02-18|2293.58
#2022-02-21|2249.25
#2022-02-22|2255.82
#2022-02-23|2236.93
#2022-02-24|2129.67
#2022-02-25|2229.17
#2022-02-28|2239.95
#2022-03-01|2150.60
#2022-03-02|2170.54
#2022-03-03|2124.31
#2022-03-04|2006.15
#2022-03-07|1981.94
#2022-03-08|1974.39
#2022-03-09|2120.17
#2022-03-10|2082.51
#2022-03-11|2108.48
#2022-03-14|2155.86
#2022-03-15|2145.47
#2022-03-16|2237.59
#2022-03-17|2264.01
#2022-03-18|2270.03
#2022-03-21|2265.13
#2022-03-22|2270.68
#2022-03-23|2241.98
#2022-03-24|2223.10
#2022-03-25|2198.10
#2022-03-28|2197.36
#2022-03-29|2279.69
#2022-03-30|2252.76
#2022-03-31|2218.73
#2022-04-01|2203.17
#2022-04-04|2204.70
#2022-04-05|2161.04
#2022-04-06|2096.87
#2022-04-07|2091.93
#2022-04-08|2107.01
#2022-04-11|2083.31
#2022-04-12|2087.11
#2022-04-13|2079.82
#2022-04-14|2084.97
#2022-04-15|2084.97
#2022-04-18|2084.79
#2022-04-19|2092.73
#2022-04-20|2142.47
#2022-04-21|2176.28
#2022-04-22|2112.86
#2022-04-25|2054.80
#2022-04-26|2013.04
#2022-04-27|1999.81
#2022-04-28|2016.69
#2022-04-29|2040.85
#2022-05-02|1997.20
#2022-05-03|2003.42
#2022-05-04|1992.87
#2022-05-05|1981.36
#2022-05-06|1946.89
#2022-05-09|1876.35
#2022-05-10|1891.54
#2022-05-11|1919.84
#2022-05-12|1887.88
#2022-05-13|1928.12
#2022-05-16|1915.19
#2022-05-17|1977.76
#2022-05-18|1946.80
#2022-05-19|1940.29
#2022-05-20|1952.77
#2022-05-23|1993.77
#2022-05-24|1964.79
#2022-05-25|1967.02
#2022-05-26|2001.67
#2022-05-27|2045.91
#2022-05-30|2084.28
#2022-05-31|2039.33
#2022-06-01|2018.43
#2022-06-02|2057.70
#2022-06-03|2048.57
#2022-06-06|2073.04
#2022-06-07|2060.26
#2022-06-08|2039.51
#2022-06-09|1993.91
#2022-06-10|1912.70
#2022-06-13|1832.59
#2022-06-14|1800.01
#2022-06-15|1828.09
#2022-06-16|1791.15
#2022-06-17|1790.82
#2022-06-20|1814.65
#2022-06-21|1828.03
#2022-06-22|1809.75
#2022-06-23|1768.47
#2022-06-24|1817.19
#2022-06-27|1850.60
#2022-06-28|1840.28
#2022-06-29|1810.64
#2022-06-30|1777.25
#2022-07-01|1768.64
#2022-07-04|1779.02
#2022-07-05|1712.01
#2022-07-06|1747.07
#2022-07-07|1787.61
#2022-07-08|1806.99
#2022-07-11|1770.17
#2022-07-12|1786.40
#2022-07-13|1776.52
#2022-07-14|1742.31
#2022-07-15|1800.92
#2022-07-18|1846.03
#2022-07-19|1887.72
#2022-07-20|1889.32
#2022-07-21|1906.05
#2022-07-22|1912.78
#2022-07-25|1900.57
#2022-07-26|1873.91
#2022-07-27|1890.98
#2022-07-28|1939.29
#2022-07-29|1984.42
#2022-08-01|1991.38
#2022-08-02|1964.87
#2022-08-03|1966.15
#2022-08-04|1994.22
#2022-08-05|1956.95
#2022-08-08|1982.77
#2022-08-09|1957.88
#2022-08-10|2029.24
#2022-08-11|2031.79
#2022-08-12|2006.39
#2022-08-15|2005.00
#2022-08-16|2006.13
#2022-08-17|1971.49
#2022-08-18|1976.90
#2022-08-19|1925.87
#2022-08-22|1867.85
#2022-08-23|1860.13
#2022-08-24|1870.25
#2022-08-25|1871.22
#2022-08-26|1837.56
#2022-08-29|1812.70
#2022-08-30|1809.98
#2022-08-31|1796.86
#2022-09-01|1731.78
#2022-09-02|1794.87
#2022-09-05|1750.22
#2022-09-06|1755.96
#2022-09-07|1760.55
#2022-09-08|1767.57
#2022-09-09|1813.68
#2022-09-12|1870.08
#2022-09-13|1805.20
#2022-09-14|1776.40
#2022-09-15|1762.01
#2022-09-16|1722.46
#2022-09-19|1719.58
#2022-09-20|1686.67
#2022-09-21|1692.30
#2022-09-22|1638.51
#2022-09-23|1589.10
#2022-09-26|1583.84
#2022-09-27|1578.13
#2022-09-28|1587.28
#2022-09-29|1581.41
#2022-09-30|1620.73
#2022-10-03|1636.65
#2022-10-04|1729.67
#2022-10-05|1691.13
#2022-10-06|1686.57
#2022-10-07|1638.76
#2022-10-10|1629.37
#2022-10-11|1621.82
#2022-10-12|1613.36
#2022-10-13|1644.32
#2022-10-14|1654.41
#2022-10-17|1709.58
#2022-10-18|1740.19
#2022-10-19|1712.52
#2022-10-20|1726.87
#2022-10-21|1707.71
#2022-10-24|1753.86
#2022-10-25|1801.15
#2022-10-26|1845.77
#2022-10-27|1828.85
#2022-10-28|1824.01
#2022-10-31|1809.16
#2022-11-01|1817.73
#2022-11-02|1807.35
#2022-11-03|1755.59
#2022-11-04|1819.44
#2022-11-07|1856.76
#2022-11-08|1894.35
#2022-11-09|1880.00
#2022-11-10|1976.08
#2022-11-11|2016.56
#2022-11-14|2007.80
#2022-11-15|2017.51
#2022-11-16|1993.52
#2022-11-17|1975.67
#2022-11-18|2012.51
#2022-11-21|1984.09
#2022-11-22|2005.53
#2022-11-23|2036.48
#2022-11-24|2051.70
#2022-11-25|2055.41
#2022-11-28|2026.66
#2022-11-29|2009.57
#2022-11-30|2000.51
#2022-12-01|2065.82
#2022-12-02|2068.47
#2022-12-05|2069.84
#2022-12-06|2048.50
#2022-12-07|2028.82
#2022-12-08|2031.22
#2022-12-09|2057.58
#2022-12-12|2047.55
#2022-12-13|2102.73
#2022-12-14|2100.84
#2022-12-15|2029.08
#2022-12-16|1998.66
#2022-12-19|1995.90
#2022-12-20|1992.18
#2022-12-21|2022.28
#2022-12-22|1988.50
#2022-12-23|1996.94
#2022-12-26|1996.94
#2022-12-27|2013.69
#2022-12-28|2002.50
#2022-12-29|2025.90
#2022-12-30|2000.96
#2023-01-02|2023.00
#2023-01-03|2020.18
#2023-01-04|2061.30
#2023-01-05|2041.97
#2023-01-06|2080.56
#2023-01-09|2139.00
#2023-01-10|2114.79
#2023-01-11|2126.48
#2023-01-12|2154.62
#2023-01-13|2169.98
#2023-01-16|2181.00
#2023-01-17|2194.94
#2023-01-18|2223.86
#2023-01-19|2158.76
#2023-01-20|2190.51
#2023-01-23|2218.07
#2023-01-24|2218.59
#2023-01-25|2203.91
#2023-01-26|2209.44
#2023-01-27|2212.11
#2023-01-30|2208.41
#2023-01-31|2195.41
#2023-02-01|2226.81
#2023-02-02|2296.36
#2023-02-03|2281.71
#2023-02-06|2225.07
#2023-02-07|2201.87
#2023-02-08|2192.49
#2023-02-09|2235.58
#2023-02-10|2192.16
#2023-02-13|2228.22
#2023-02-14|2221.36
#2023-02-15|2241.57
#2023-02-16|2251.35
#2023-02-17|2243.60
#2023-02-20|2244.81
#2023-02-21|2229.07
#2023-02-22|2214.64
#2023-02-23|2221.28
#2023-02-24|2181.65
#2023-02-27|2218.12
#2023-02-28|2219.10
#2023-03-01|2233.44
#2023-03-02|2221.94
#2023-03-03|2248.66
#2023-03-06|2268.38
#2023-03-07|2231.42
#2023-03-08|2225.24
#2023-03-09|2235.97
#2023-03-10|2215.84
#2023-03-13|2162.29
#2023-03-14|2218.47
#2023-03-15|2101.68
#2023-03-16|2156.47
#2023-03-17|2130.74
#2023-03-20|2170.52
#2023-03-21|2216.09
#2023-03-22|2225.66
#2023-03-23|2247.27
#2023-03-24|2165.97
#2023-03-27|2194.93
#2023-03-28|2207.14
#2023-03-29|2237.77
#2023-03-30|2286.55
#2023-03-31|2296.06
#2023-04-03|2284.33
#2023-04-04|2295.87
#2023-04-05|2237.86
#2023-04-06|2238.39
#2023-04-07|2238.39
#2023-04-10|2220.63
#2023-04-11|2261.84
#2023-04-12|2292.74
#2023-04-13|2314.21
#2023-04-14|2322.43
#2023-04-17|2328.16
#2023-04-18|2346.62
#2023-04-19|2333.69
#2023-04-20|2341.32
#2023-04-21|2334.77
#2023-04-24|2351.17
#2023-04-25|2334.48
#2023-04-26|2318.02
#2023-04-27|2343.56
#2023-04-28|2370.11
#2023-05-01|2358.89
#2023-05-02|2337.76
#2023-05-03|2363.16
#2023-05-04|2333.38
#2023-05-05|2359.56
#2023-05-08|2365.36
#2023-05-09|2352.33
#2023-05-10|2349.73
#2023-05-11|2339.53
#2023-05-12|2340.12
#2023-05-15|2344.72
#2023-05-16|2337.74
#2023-05-17|2340.15
#2023-05-18|2345.03
#2023-05-19|2374.31
#2023-05-22|2376.23
#2023-05-23|2341.54
#2023-05-24|2287.25
#2023-05-25|2287.50
#2023-05-26|2317.20
#2023-05-29|2312.55
#2023-05-30|2314.98
#2023-05-31|2276.54
#2023-06-01|2315.53
#2023-06-02|2358.11
#2023-06-05|2339.28
#2023-06-06|2338.47
#2023-06-07|2345.22
#2023-06-08|2365.34
#2023-06-09|2360.48
#2023-06-12|2372.53
#2023-06-13|2415.63
#2023-06-14|2432.01
#2023-06-15|2437.47
#2023-06-16|2437.16
#2023-06-19|2414.44
#2023-06-20|2390.43
#2023-06-21|2384.34
#2023-06-22|2373.50
#2023-06-23|2348.45
#2023-06-26|2349.30
#2023-06-27|2371.03
#2023-06-28|2379.56
#2023-06-29|2367.23
#2023-06-30|2405.34
#2023-07-03|2387.16
#2023-07-04|2380.79
#2023-07-05|2355.41
#2023-07-06|2300.31
#2023-07-07|2329.94
#2023-07-10|2344.15
#2023-07-11|2370.40
#2023-07-12|2444.60
#2023-07-13|2469.24
#2023-07-14|2471.78
#2023-07-17|2458.52
#2023-07-18|2479.02
#2023-07-19|2458.13
#2023-07-20|2459.44
#2023-07-21|2454.21
#2023-07-24|2455.41
#2023-07-25|2455.30
#2023-07-26|2447.13
#2023-07-27|2465.82
#2023-07-28|2469.01
#2023-07-31|2473.04
#2023-08-01|2434.69
#2023-08-02|2403.39
#2023-08-03|2386.37
#2023-08-04|2420.47
#2023-08-07|2418.19
#2023-08-08|2384.25
#2023-08-09|2404.98
#2023-08-10|2409.95
#2023-08-11|2373.26
#2023-08-14|2365.01
#2023-08-15|2347.03
#2023-08-16|2337.83
#2023-08-17|2274.51
#2023-08-18|2254.50
#2023-08-21|2252.63
#2023-08-22|2264.71
#2023-08-23|2270.82
#2023-08-24|2253.13
#2023-08-25|2241.40
#2023-08-28|2276.27
#2023-08-29|2307.27
#2023-08-30|2330.40
#2023-08-31|2312.54
#2023-09-01|2293.64
#2023-09-04|2292.87
#2023-09-05|2267.53
#2023-09-06|2267.31
#2023-09-07|2256.79
#2023-09-08|2254.92
#2023-09-11|2262.69
#2023-09-12|2238.58
#2023-09-13|2225.99
#2023-09-14|2238.30
#2023-09-15|2251.35
#2023-09-18|2238.03
#2023-09-19|2222.43
#2023-09-20|2246.13
#2023-09-21|2196.59
#2023-09-22|2182.61
#2023-09-25|2160.43
#2023-09-26|2142.53
#2023-09-27|2143.26
#2023-09-28|2172.15
#2023-09-29|2189.21
#2023-10-02|2149.10
#2023-10-03|2122.86
#2023-10-04|2111.70
#2023-10-05|2123.83
#2023-10-06|2145.76
#2023-10-09|2129.48
#2023-10-10|2190.42
#2023-10-11|2200.31
#2023-10-12|2190.67
#2023-10-13|2146.98
#2023-10-16|2152.95
#2023-10-17|2154.92
#2023-10-18|2105.50
#2023-10-19|2083.80
#2023-10-20|2051.09
#2023-10-23|2063.58
#2023-10-24|2051.84
#2023-10-25|2035.82
#2023-10-26|2016.73
#2023-10-27|2023.05
#2023-10-30|2036.23
#2023-10-31|2047.87
#2023-11-01|2049.03
#2023-11-02|2107.39
#2023-11-03|2138.18
#2023-11-06|2129.81
#2023-11-07|2114.06
#2023-11-08|2132.66
#2023-11-09|2186.73
#2023-11-10|2155.68
#2023-11-13|2176.48
#2023-11-14|2252.78
#2023-11-15|2281.22
#2023-11-16|2276.42
#2023-11-17|2297.72
#2023-11-20|2308.63
#2023-11-21|2306.01
#2023-11-22|2302.83
#2023-11-23|2316.28
#2023-11-24|2333.46
#2023-11-27|2324.14
#2023-11-28|2337.25
#2023-11-29|2353.99
#2023-11-30|2349.13
#2023-12-01|2366.90
#2023-12-04|2352.89
#2023-12-05|2364.08
#2023-12-06|2387.00
#2023-12-07|2383.01
#2023-12-08|2403.31
#2023-12-11|2414.54
#2023-12-12|2422.44
#2023-12-13|2418.49
#2023-12-14|2501.97
#2023-12-15|2503.11
#2023-12-18|2492.18
#2023-12-19|2526.54
#2023-12-20|2529.45
#2023-12-21|2532.07
#2023-12-22|2544.13
#2023-12-25|2544.13
#2023-12-26|2545.08
#2023-12-27|2571.18
#2023-12-28|2567.22
#2023-12-29|2557.97
#2024-01-01|2557.97
#2024-01-02|2524.40
#2024-01-03|2471.52
#2024-01-04|2501.69
#2024-01-05|2490.00
#2024-01-08|2502.29
#2024-01-09|2485.48
#2024-01-10|2498.55
#2024-01-11|2487.55
#2024-01-12|2534.77
#2024-01-15|2510.18
#2024-01-16|2488.49
#2024-01-17|2454.08
#2024-01-18|2478.54
#2024-01-19|2462.71
#2024-01-22|2498.87
#2024-01-23|2480.00
#2024-01-24|2522.08
#2024-01-25|2511.66
#2024-01-26|2531.64
#2024-01-29|2516.18
#2024-01-30|2532.65
#2024-01-31|2531.20
#2024-02-01|2528.71
#2024-02-02|2532.68
#2024-02-05|2492.92
#2024-02-06|2530.92
#2024-02-07|2530.07
#2024-02-08|2551.44
#2024-02-09|2559.05
#2024-02-12|2561.35
#2024-02-13|2518.23
#2024-02-14|2544.22
#2024-02-15|2578.94
#2024-02-16|2611.92
#2024-02-19|2611.80
#2024-02-20|2618.36
#2024-02-21|2616.94
#2024-02-22|2646.84
#2024-02-23|2661.95
#2024-02-26|2667.28
#2024-02-27|2660.14
#2024-02-28|2669.07
#2024-02-29|2677.26
#2024-03-01|2687.06
#2024-03-04|2693.65
#2024-03-05|2680.80
#2024-03-06|2698.55
#2024-03-07|2720.45
#2024-03-08|2730.65
#2024-03-11|2701.81
#2024-03-12|2731.69
#2024-03-13|2744.19
#2024-03-14|2733.63
#2024-03-15|2744.25
#2024-03-18|2734.50
#2024-03-19|2729.45
#2024-03-20|2740.05
#2024-03-21|2772.73
#2024-03-22|2770.53
#2024-03-25|2768.19
#2024-03-26|2779.19
#2024-03-27|2771.38
#2024-03-28|2763.88
#2024-03-29|2763.88
#2024-04-01|2747.74
#2024-04-02|2728.65
#2024-04-03|2752.47
#2024-04-04|2773.34
#2024-04-05|2744.42
#2024-04-08|2775.63
#2024-04-09|2741.41
#2024-04-10|2718.62
#2024-04-11|2696.50
#2024-04-12|2674.00
#2024-04-15|2693.45
#2024-04-16|2650.91
#2024-04-17|2653.74
#2024-04-18|2674.86
#2024-04-19|2652.13
#2024-04-22|2646.25
#2024-04-23|2687.67
#2024-04-24|2694.71
#2024-04-25|2653.50
#2024-04-26|2692.59
#2024-04-29|2706.71
#2024-04-30|2680.06
#2024-05-01|2672.81
#2024-05-02|2670.10
#2024-05-03|2715.10
#2024-05-06|2740.44
#2024-05-07|2763.84
#2024-05-08|2781.52
#2024-05-09|2805.02
#2024-05-10|2829.65
#2024-05-13|2833.24
#2024-05-14|2839.56
#2024-05-15|2883.82
#2024-05-16|2861.53
#2024-05-17|2842.21
#2024-05-20|2867.81
#2024-05-21|2862.08
#2024-05-22|2854.39
#2024-05-23|2876.45
#2024-05-24|2886.31
#2024-05-27|2902.45
#2024-05-28|2890.30
#2024-05-29|2833.72
#2024-05-30|2856.20
#2024-05-31|2864.25
#2024-06-03|2877.69
#2024-06-04|2853.04
#2024-06-05|2881.93
#2024-06-06|2888.96
#2024-06-07|2857.58
#2024-06-10|2837.22
#2024-06-11|2808.28
#2024-06-12|2896.24
#2024-06-13|2819.78
#2024-06-14|2739.14
#2024-06-17|2757.17
#2024-06-18|2790.57
#2024-06-19|2785.77
#2024-06-20|2803.67
#2024-06-21|2765.85
#2024-06-24|2803.05
#2024-06-25|2748.82
#2024-06-26|2732.00
#2024-06-27|2740.81
#2024-06-28|2731.72
#2024-07-01|2749.83
#2024-07-02|2743.78
#2024-07-03|2801.61
#2024-07-04|2812.17
#2024-07-05|2801.29
#2024-07-08|2801.46
#2024-07-09|2760.49
#2024-07-10|2792.60
#2024-07-11|2832.26
#2024-07-12|2877.61
#2024-07-15|2854.94
#2024-07-16|2853.66
#2024-07-17|2837.34
#2024-07-18|2808.95
#2024-07-19|2781.55
#2024-07-22|2809.91
#2024-07-23|2804.68
#2024-07-24|2780.58
#2024-07-25|2741.59
#2024-07-26|2777.46
#2024-07-29|2761.11
#2024-07-30|2782.56
#2024-07-31|2821.77
#2024-08-01|2754.12
#2024-08-02|2681.39
#2024-08-05|2642.02
#2024-08-06|2642.62
#2024-08-07|2697.42
#2024-08-08|2687.82
#2024-08-09|2699.89
#2024-08-12|2707.18
#2024-08-13|2732.40
#2024-08-14|2773.64
#2024-08-15|2799.37
#2024-08-16|2806.67
#2024-08-19|2843.94
#2024-08-20|2843.46
#2024-08-21|2859.22
#2024-08-22|2864.88
#2024-08-23|2897.74
#2024-08-26|2893.87
#2024-08-27|2890.86
#2024-08-28|2898.41
#2024-08-29|2910.61
#2024-08-30|2909.58
#2024-09-02|2891.02
#2024-09-03|2852.15
#2024-09-04|2838.74
#2024-09-05|2804.87
#2024-09-06|2773.29
#2024-09-09|2786.30
#2024-09-10|2776.22
#2024-09-11|2764.76
#2024-09-12|2819.94
#2024-09-13|2856.09
#2024-09-16|2853.82
#2024-09-17|2878.46
#2024-09-18|2868.53
#2024-09-19|2943.89
#2024-09-20|2901.23
#2024-09-23|2916.51
#2024-09-24|2938.31
#2024-09-25|2959.06
#2024-09-26|3006.97
#2024-09-27|3015.07
#2024-09-30|2980.64
#2024-10-01|2943.17
#2024-10-02|2938.60
#2024-10-03|2906.14
#2024-10-04|2910.03
#2024-10-07|2907.89
#2024-10-08|2896.97
#2024-10-09|2918.91
#2024-10-10|2879.36
#2024-10-11|2909.73
#2024-10-14|2923.30
#2024-10-15|2902.36
#2024-10-16|2894.66
#2024-10-17|2918.58
#2024-10-18|2930.51
#2024-10-21|2904.38
#2024-10-22|2895.36
#2024-10-23|2872.45
#2024-10-24|2871.45
#2024-10-25|2887.19
#2024-10-28|2903.50
#2024-10-29|2879.27
#2024-10-30|2871.60
#2024-10-31|2835.58
#2024-11-01|2862.64
#2024-11-04|2860.45
#2024-11-05|2893.66
#2024-11-06|2859.96
#2024-11-07|2916.50
#2024-11-08|2873.45
#2024-11-11|2893.80
#2024-11-12|2806.98
#2024-11-13|2796.14
#2024-11-14|2812.25
#2024-11-15|2778.92
#2024-11-18|2785.53
#2024-11-19|2770.75
#2024-11-20|2744.73
#2024-11-21|2764.76
#2024-11-22|2767.51
#2024-11-25|2785.95
#2024-11-26|2769.40
#2024-11-27|2788.70
#2024-11-28|2807.34
#2024-11-29|2830.06
#2024-12-02|2835.97
#2024-12-03|2865.46
#2024-12-04|2901.27
#2024-12-05|2905.23
#2024-12-06|2909.30
#2024-12-09|2906.70
#2024-12-10|2851.05
#2024-12-11|2870.83
#2024-12-12|2850.11
#2024-12-13|2834.73
#2024-12-16|2839.38
#2024-12-17|2826.02
#2024-12-18|2831.17
#2024-12-19|2750.91
#2024-12-20|2750.02
#2024-12-23|2743.31
#2024-12-24|2746.83
#2024-12-25|2746.83
#2024-12-26|2749.71
#2024-12-27|2771.01
#2024-12-30|2743.01
#2024-12-31|2748.75
#2025-01-01|2748.75
#2025-01-02|2747.41
#2025-01-03|2736.26
#2025-01-06|2793.54
#2025-01-07|2796.21
#2025-01-08|2777.03
#2025-01-09|2784.94
#2025-01-10|2747.89
#2025-01-13|2705.49
#2025-01-14|2736.97
#2025-01-15|2772.06
#2025-01-16|2793.22
#2025-01-17|2833.26
#2025-01-20|2873.00
#2025-01-21|2892.03
#2025-01-22|2925.22
#2025-01-23|2944.45
#2025-01-24|2976.23
#2025-01-27|2910.39
#2025-01-28|2876.51
#2025-01-29|2903.18
#2025-01-30|2928.80
#2025-01-31|2933.72
#2025-02-03|2874.59
#2025-02-04|2897.44
#2025-02-05|2902.13
#2025-02-06|2916.47
#2025-02-07|2894.97
#2025-02-10|2917.68
#2025-02-11|2944.86
#2025-02-12|2945.20
#2025-02-13|3041.31
#2025-02-14|3073.37
#2025-02-17|3108.07
#2025-02-18|3129.56
#2025-02-19|3077.80
#2025-02-20|3080.53
#2025-02-21|3066.31
#2025-02-24|3044.48
#2025-02-25|3040.01
#2025-02-26|3090.20
#2025-02-27|3055.03
#2025-02-28|3050.64
#2025-03-03|3148.80
#2025-03-04|3061.34
#2025-03-05|3231.49
#2025-03-06|3278.86
#2025-03-07|3238.42
#2025-03-10|3159.78
#2025-03-11|3153.21
#2025-03-12|3203.83
#2025-03-13|3157.22
#2025-03-14|3231.90
#2025-03-17|3268.46
#2025-03-18|3303.14
#2025-03-19|3299.59
#2025-03-20|3256.72
#2025-03-21|3198.21
#2025-03-24|3192.02
#2025-03-25|3219.71
#2025-03-26|3182.99
#2025-03-27|3164.87
#2025-03-28|3115.03
#2025-03-31|3047.31
#2025-04-01|3096.34
#2025-04-02|3085.65
#2025-04-03|2969.50
#2025-04-04|2816.33
#2025-04-07|2684.69
#2025-04-08|2775.57
#2025-04-09|2714.46
#2025-04-10|2885.99
#2025-04-11|2891.03
#2025-04-14|2996.90
#2025-04-15|3049.83
#2025-04-16|3034.81
#2025-04-17|3015.29
#2025-04-18|3015.29
#2025-04-21|3053.20
#2025-04-22|3039.69
#2025-04-23|3069.35
#2025-04-24|3098.80
#2025-04-25|3137.20
#2025-04-28|3142.93
#2025-04-29|3132.13
#2025-04-30|3173.98
#2025-05-01|3157.90
#2025-05-02|3275.19
#2025-05-05|3278.81
#2025-05-06|3268.40
#2025-05-07|3257.64
#2025-05-08|3295.63
#2025-05-09|3288.99
#2025-05-12|3307.70
#2025-05-13|3357.76
#2025-05-14|3360.26
#2025-05-15|3380.12
#2025-05-16|3373.39
#2025-05-19|3420.74
#2025-05-20|3443.41
#2025-05-21|3460.61
#2025-05-22|3415.03
#2025-05-23|3397.97
#2025-05-26|3461.78
#2025-05-27|3478.88
#2025-05-28|3460.88
#2025-05-29|3464.94
#2025-05-30|3459.90
#2025-06-02|3467.43
#2025-06-03|3481.07
#2025-06-04|3527.43
#2025-06-05|3545.28
#2025-06-06|3516.51
#2025-06-09|3520.52
#2025-06-10|3508.37
#2025-06-11|3519.19
#2025-06-12|3535.74
#2025-06-13|3503.37
#2025-06-16|3544.91
#2025-06-17|3504.60
#2025-06-18|3474.11
#2025-06-19|3429.09
#2025-06-20|3451.29
#2025-06-23|3439.38
#2025-06-24|3503.56
#2025-06-25|3504.76
#2025-06-26|3569.32
#2025-06-27|3639.95
#2025-06-30|3625.11
#2025-07-01|3581.96
#2025-07-02|3606.19
#2025-07-03|3625.06
#2025-07-04|3608.20
#2025-07-07|3633.99
#2025-07-08|3630.85
#2025-07-09|3679.73
#2025-07-10|3686.71
#2025-07-11|3670.53
#2025-07-14|3650.78
#2025-07-15|3627.85
#2025-07-16|3596.78
#2025-07-17|3689.93
#2025-07-18|3701.91
#2025-07-21|3714.06
#2025-07-22|3671.54
#2025-07-23|3734.29
#2025-07-24|3748.31
#2025-07-25|3726.26
#2025-07-28|3675.94
#2025-07-29|3675.47
#2025-07-30|3647.71
#2025-07-31|3625.43
#2025-08-01|3559.71
#2025-08-04|3600.69
#2025-08-05|3608.11
#2025-08-06|3634.15
#2025-08-07|3665.39
#2025-08-08|3681.19
#2025-08-11|3625.97
#2025-08-12|3690.37
#2025-08-13|3702.24
#2025-08-14|3718.42
#2025-08-15|3721.11
#2025-08-18|3706.82
#2025-08-19|3719.69
#2025-08-20|3676.56
#2025-08-21|3669.16
#2025-08-22|3735.90
#2025-08-25|3711.99
#2025-08-26|3687.45
#2025-08-27|3658.78
#2025-08-28|3695.62
#2025-08-29|3692.27
#2025-09-01|3726.66
#2025-09-02|3630.45
#2025-09-03|3668.21
#2025-09-04|3663.60
#2025-09-05|3708.72
#2025-09-08|3762.82
#2025-09-09|3738.48
#2025-09-10|3759.51
#2025-09-11|3799.36
#2025-09-12|3809.79
#2025-09-15|3844.68
#2025-09-16|3822.07
#2025-09-17|3801.81
#2025-09-18|3811.62
#2025-09-19|3795.95
#2025-09-22|3807.62
#2025-09-23|3826.21
#2025-09-24|3810.02
#2025-09-25|3758.90
#2025-09-26|3791.91
#2025-09-29|3804.02
#2025-09-30|3838.50
#2025-10-01|3849.74
#2025-10-02|3899.10
#2025-10-03|3923.50
#2025-10-06|3900.74
#2025-10-07|3867.05
#2025-10-08|3893.81
#2025-10-09|3863.54
#2025-10-10|3807.91
#2025-10-13|3814.53
#2025-10-14|3791.26
#2025-10-15|3799.40
#2025-10-16|3859.78
#2025-10-17|3772.51
#2025-10-20|3838.97
#2025-10-21|3846.31
#2025-10-22|3831.11
#2025-10-23|3866.48
#2025-10-24|3895.58
#2025-10-27|3909.53
#2025-10-28|3908.16
#2025-10-29|3895.56
#2025-10-30|3849.27
#2025-10-31|3835.06
#2025-11-03|3827.36
#2025-11-04|3768.41
#2025-11-05|3773.18
#2025-11-06|3726.70
#2025-11-07|3712.75
#2025-11-10|3764.27
#2025-11-11|3804.19
#2025-11-12|3819.26
#2025-11-13|3769.24
#2025-11-14|3738.09
#2025-11-17|3703.89
#2025-11-18|3623.27
#2025-11-19|3604.94
#2025-11-20|3624.72
#2025-11-21|3565.33
#2025-11-24|3574.75
#2025-11-25|3616.48
#2025-11-26|3660.44
#2025-11-27|3679.35
#2025-11-28|3694.85
#2025-12-01|3659.36
#2025-12-02|3657.12
#2025-12-03|3703.85
#2025-12-04|3756.22
#2025-12-05|3753.10
#2025-12-08|3765.92
#2025-12-09|3759.67
#2025-12-10|3754.69
#2025-12-11|3818.68
#2025-12-12|3803.08
#2025-12-15|3834.45
#2025-12-16|3799.22
#2025-12-17|3759.77
#2025-12-18|3816.73
#2025-12-19|3829.48
#2025-12-22|3848.06
#2025-12-23|3855.54
#2025-12-24|3855.08
#2025-12-25|3855.08
#2025-12-26|3855.31
#2025-12-29|3847.89
#2025-12-30|3870.67
#2025-12-31|3859.00
#2026-01-01|3858.99
#2026-01-02|3910.50
#2026-01-05|3992.62
#2026-01-06|4010.13
#2026-01-07|4089.87
#2026-01-08|4049.04
#2026-01-09|4077.51
#2026-01-12|4105.28
#2026-01-13|4101.34
#2026-01-14|4075.50
#2026-01-15|4096.88
#2026-01-16|4108.03
#2026-01-19|4058.44
#2026-01-20|4073.03
#2026-01-21|4063.62
#2026-01-22|4086.51
#2026-01-23|4104.17
#2026-01-26|4134.22
#2026-01-27|4171.03
#2026-01-28|4135.08
#2026-01-29|4143.87
#2026-01-30|4140.01
#2026-02-02|4128.52
#2026-02-03|4156.23
#2026-02-04|4104.15
#2026-02-05|4080.51
#2026-02-06|4134.27
#2026-02-09|4233.97
#2026-02-10|4225.63
#2026-02-11|4201.10
#2026-02-12|4162.01
#2026-02-13|4190.65
#2026-02-16|4184.27
#2026-02-17|4167.86
#2026-02-18|4253.75
#2026-02-19|4202.12
#2026-02-20|4245.34
#2026-02-23|4196.15
#2026-02-24|4199.06
#2026-02-25|4225.38
#2026-02-26|4254.81
#2026-02-27|4258.74
#2026-03-02|4160.26
#2026-03-03|3977.19
#2026-03-04|4074.86
#2026-03-05|3962.97
#2026-03-06|3948.88
#2026-03-09|3910.86
#2026-03-10|4037.46
#2026-03-11|3965.15
#2026-03-12|3936.59
#2026-03-13|3838.81
#2026-03-16|3863.90
#2026-03-17|3888.65
#2026-03-18|3895.99
#2026-03-19|3756.19
#2026-03-20|3679.21
#2026-03-23|3742.01
#2026-03-24|3729.28
#2026-03-25|3787.67
#2026-03-26|3707.26
#2026-03-27|3619.32
#2026-03-30|3611.39
#2026-03-31|3667.69
#2026-04-01|3857.30
#2026-04-02|3797.52