Table Data - Nasdaq Developed Markets: Europe Industrials Total Return Index
| Title | Nasdaq Developed Markets: Europe Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU50T |
| 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 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMEU50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 362.77 |
| 2001-04-02 | 357.49 |
| 2001-04-03 | 349.37 |
| 2001-04-04 | 355.97 |
| 2001-04-05 | 359.77 |
| 2001-04-06 | 362.15 |
| 2001-04-09 | 365.44 |
| 2001-04-10 | 369.32 |
| 2001-04-11 | 370.83 |
| 2001-04-12 | 375.51 |
| 2001-04-13 | . |
| 2001-04-16 | 372.29 |
| 2001-04-17 | 368.70 |
| 2001-04-18 | 374.89 |
| 2001-04-19 | 385.28 |
| 2001-04-20 | 387.43 |
| 2001-04-23 | 381.59 |
| 2001-04-24 | 381.61 |
| 2001-04-25 | 382.58 |
| 2001-04-26 | 384.15 |
| 2001-04-27 | 384.83 |
| 2001-04-30 | 388.79 |
| 2001-05-01 | 390.19 |
| 2001-05-02 | 392.61 |
| 2001-05-03 | 389.00 |
| 2001-05-04 | 390.24 |
| 2001-05-07 | 390.32 |
| 2001-05-08 | 387.98 |
| 2001-05-09 | 385.46 |
| 2001-05-10 | 388.93 |
| 2001-05-11 | 385.50 |
| 2001-05-14 | 380.90 |
| 2001-05-15 | 385.94 |
| 2001-05-16 | 391.06 |
| 2001-05-17 | 395.03 |
| 2001-05-18 | 395.02 |
| 2001-05-21 | 398.02 |
| 2001-05-22 | 398.12 |
| 2001-05-23 | 394.69 |
| 2001-05-24 | 392.41 |
| 2001-05-25 | 390.96 |
| 2001-05-28 | . |
| 2001-05-29 | 387.25 |
| 2001-05-30 | 383.09 |
| 2001-05-31 | 381.46 |
| 2001-06-01 | 379.15 |
| 2001-06-04 | 380.88 |
| 2001-06-05 | 385.35 |
| 2001-06-06 | 383.15 |
| 2001-06-07 | 381.12 |
| 2001-06-08 | 378.89 |
| 2001-06-11 | 371.09 |
| 2001-06-12 | 366.19 |
| 2001-06-13 | 370.15 |
| 2001-06-14 | 367.44 |
| 2001-06-15 | 364.67 |
| 2001-06-18 | 360.86 |
| 2001-06-19 | 361.12 |
| 2001-06-20 | 352.28 |
| 2001-06-21 | 353.02 |
| 2001-06-22 | 354.13 |
| 2001-06-25 | 357.71 |
| 2001-06-26 | 352.52 |
| 2001-06-27 | 349.59 |
| 2001-06-28 | 350.37 |
| 2001-06-29 | 351.58 |
| 2001-07-02 | 354.96 |
| 2001-07-03 | 355.27 |
| 2001-07-04 | . |
| 2001-07-05 | 343.38 |
| 2001-07-06 | 339.51 |
| 2001-07-09 | 338.71 |
| 2001-07-10 | 341.71 |
| 2001-07-11 | 340.36 |
| 2001-07-12 | 341.58 |
| 2001-07-13 | 341.55 |
| 2001-07-16 | 339.49 |
| 2001-07-17 | 337.85 |
| 2001-07-18 | 342.33 |
| 2001-07-19 | 343.32 |
| 2001-07-20 | 341.54 |
| 2001-07-23 | 340.19 |
| 2001-07-24 | 332.31 |
| 2001-07-25 | 330.14 |
| 2001-07-26 | 332.77 |
| 2001-07-27 | 337.14 |
| 2001-07-30 | 340.26 |
| 2001-07-31 | 343.28 |
| 2001-08-01 | 347.72 |
| 2001-08-02 | 351.60 |
| 2001-08-03 | 350.64 |
| 2001-08-06 | 347.86 |
| 2001-08-07 | 345.67 |
| 2001-08-08 | 342.31 |
| 2001-08-09 | 341.73 |
| 2001-08-10 | 342.97 |
| 2001-08-13 | 345.32 |
| 2001-08-14 | 346.30 |
| 2001-08-15 | 348.77 |
| 2001-08-16 | 345.77 |
| 2001-08-17 | 342.39 |
| 2001-08-20 | 338.92 |
| 2001-08-21 | 340.08 |
| 2001-08-22 | 343.40 |
| 2001-08-23 | 342.10 |
| 2001-08-24 | 347.15 |
| 2001-08-27 | 345.65 |
| 2001-08-28 | 343.09 |
| 2001-08-29 | 340.92 |
| 2001-08-30 | 333.72 |
| 2001-08-31 | 332.51 |
| 2001-09-03 | . |
| 2001-09-04 | 327.93 |
| 2001-09-05 | 322.71 |
| 2001-09-06 | 316.33 |
| 2001-09-07 | 313.36 |
| 2001-09-10 | 306.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 286.54 |
| 2001-09-18 | 281.05 |
| 2001-09-19 | 275.58 |
| 2001-09-20 | 261.31 |
| 2001-09-21 | 254.65 |
| 2001-09-24 | 266.25 |
| 2001-09-25 | 273.44 |
| 2001-09-26 | 277.00 |
| 2001-09-27 | 276.94 |
| 2001-09-28 | 277.00 |
| 2001-10-01 | 277.08 |
| 2001-10-02 | 275.12 |
| 2001-10-03 | 276.63 |
| 2001-10-04 | 285.73 |
| 2001-10-05 | 285.23 |
| 2001-10-08 | 285.29 |
| 2001-10-09 | 286.03 |
| 2001-10-10 | 290.19 |
| 2001-10-11 | 296.63 |
| 2001-10-12 | 295.84 |
| 2001-10-15 | 292.95 |
| 2001-10-16 | 296.98 |
| 2001-10-17 | 301.11 |
| 2001-10-18 | 296.00 |
| 2001-10-19 | 290.54 |
| 2001-10-22 | 290.32 |
| 2001-10-23 | 296.41 |
| 2001-10-24 | 301.30 |
| 2001-10-25 | 298.55 |
| 2001-10-26 | 305.22 |
| 2001-10-29 | 305.09 |
| 2001-10-30 | 298.03 |
| 2001-10-31 | 300.19 |
| 2001-11-01 | 302.36 |
| 2001-11-02 | 301.97 |
| 2001-11-05 | 307.03 |
| 2001-11-06 | 308.19 |
| 2001-11-07 | 311.31 |
| 2001-11-08 | 315.05 |
| 2001-11-09 | 313.54 |
| 2001-11-12 | 307.80 |
| 2001-11-13 | 311.06 |
| 2001-11-14 | 318.24 |
| 2001-11-15 | 323.97 |
| 2001-11-16 | 327.38 |
| 2001-11-19 | 327.19 |
| 2001-11-20 | 324.70 |
| 2001-11-21 | 322.27 |
| 2001-11-22 | . |
| 2001-11-23 | 324.25 |
| 2001-11-26 | 326.28 |
| 2001-11-27 | 326.74 |
| 2001-11-28 | 321.56 |
| 2001-11-29 | 320.38 |
| 2001-11-30 | 325.81 |
| 2001-12-03 | 323.32 |
| 2001-12-04 | 328.17 |
| 2001-12-05 | 339.35 |
| 2001-12-06 | 343.05 |
| 2001-12-07 | 342.31 |
| 2001-12-10 | 336.11 |
| 2001-12-11 | 336.04 |
| 2001-12-12 | 336.22 |
| 2001-12-13 | 331.33 |
| 2001-12-14 | 330.30 |
| 2001-12-17 | 337.23 |
| 2001-12-18 | 337.40 |
| 2001-12-19 | 333.05 |
| 2001-12-20 | 327.98 |
| 2001-12-21 | 329.65 |
| 2001-12-24 | 326.61 |
| 2001-12-25 | . |
| 2001-12-26 | 327.16 |
| 2001-12-27 | 334.35 |
| 2001-12-28 | 335.37 |
| 2001-12-31 | 338.27 |
| 2002-01-01 | . |
| 2002-01-02 | 341.35 |
| 2002-01-03 | 349.36 |
| 2002-01-04 | 351.18 |
| 2002-01-07 | 349.43 |
| 2002-01-08 | 347.99 |
| 2002-01-09 | 350.07 |
| 2002-01-10 | 347.92 |
| 2002-01-11 | 347.64 |
| 2002-01-14 | 341.90 |
| 2002-01-15 | 340.41 |
| 2002-01-16 | 330.99 |
| 2002-01-17 | 334.68 |
| 2002-01-18 | 333.84 |
| 2002-01-21 | . |
| 2002-01-22 | 329.91 |
| 2002-01-23 | 329.98 |
| 2002-01-24 | 330.62 |
| 2002-01-25 | 325.69 |
| 2002-01-28 | 326.51 |
| 2002-01-29 | 323.46 |
| 2002-01-30 | 319.94 |
| 2002-01-31 | 322.34 |
| 2002-02-01 | 324.57 |
| 2002-02-04 | 323.08 |
| 2002-02-05 | 319.90 |
| 2002-02-06 | 318.45 |
| 2002-02-07 | 321.56 |
| 2002-02-08 | 321.10 |
| 2002-02-11 | 325.66 |
| 2002-02-12 | 325.35 |
| 2002-02-13 | 325.34 |
| 2002-02-14 | 327.23 |
| 2002-02-15 | 327.48 |
| 2002-02-18 | . |
| 2002-02-19 | 321.22 |
| 2002-02-20 | 317.53 |
| 2002-02-21 | 320.07 |
| 2002-02-22 | 317.10 |
| 2002-02-25 | 320.06 |
| 2002-02-26 | 324.46 |
| 2002-02-27 | 328.21 |
| 2002-02-28 | 328.88 |
| 2002-03-01 | 332.74 |
| 2002-03-04 | 344.30 |
| 2002-03-05 | 344.74 |
| 2002-03-06 | 346.97 |
| 2002-03-07 | 354.36 |
| 2002-03-08 | 355.04 |
| 2002-03-11 | 353.78 |
| 2002-03-12 | 348.22 |
| 2002-03-13 | 349.14 |
| 2002-03-14 | 352.84 |
| 2002-03-15 | 355.52 |
| 2002-03-18 | 358.36 |
| 2002-03-19 | 358.73 |
| 2002-03-20 | 356.27 |
| 2002-03-21 | 354.83 |
| 2002-03-22 | 356.19 |
| 2002-03-25 | 353.90 |
| 2002-03-26 | 352.69 |
| 2002-03-27 | 352.58 |
| 2002-03-28 | 355.94 |
| 2002-03-29 | . |
| 2002-04-01 | 359.19 |
| 2002-04-02 | 357.86 |
| 2002-04-03 | 357.30 |
| 2002-04-04 | 355.71 |
| 2002-04-05 | 355.02 |
| 2002-04-08 | 349.51 |
| 2002-04-09 | 351.37 |
| 2002-04-10 | 355.02 |
| 2002-04-11 | 352.74 |
| 2002-04-12 | 350.82 |
| 2002-04-15 | 353.02 |
| 2002-04-16 | 358.58 |
| 2002-04-17 | 360.93 |
| 2002-04-18 | 359.60 |
| 2002-04-19 | 358.82 |
| 2002-04-22 | 354.93 |
| 2002-04-23 | 354.73 |
| 2002-04-24 | 353.66 |
| 2002-04-25 | 354.42 |
| 2002-04-26 | 354.01 |
| 2002-04-29 | 355.24 |
| 2002-04-30 | 357.49 |
| 2002-05-01 | 359.25 |
| 2002-05-02 | 358.15 |
| 2002-05-03 | 359.43 |
| 2002-05-06 | 359.15 |
| 2002-05-07 | 356.21 |
| 2002-05-08 | 361.55 |
| 2002-05-09 | 360.12 |
| 2002-05-10 | 359.75 |
| 2002-05-13 | 362.89 |
| 2002-05-14 | 363.21 |
| 2002-05-15 | 366.68 |
| 2002-05-16 | 366.83 |
| 2002-05-17 | 371.38 |
| 2002-05-20 | 370.89 |
| 2002-05-21 | 369.56 |
| 2002-05-22 | 368.17 |
| 2002-05-23 | 365.21 |
| 2002-05-24 | 366.43 |
| 2002-05-27 | . |
| 2002-05-28 | 368.49 |
| 2002-05-29 | 366.49 |
| 2002-05-30 | 364.30 |
| 2002-05-31 | 365.73 |
| 2002-06-03 | 365.45 |
| 2002-06-04 | 361.92 |
| 2002-06-05 | 359.24 |
| 2002-06-06 | 362.13 |
| 2002-06-07 | 357.77 |
| 2002-06-10 | 357.81 |
| 2002-06-11 | 358.19 |
| 2002-06-12 | 354.70 |
| 2002-06-13 | 352.31 |
| 2002-06-14 | 343.17 |
| 2002-06-17 | 348.83 |
| 2002-06-18 | 350.49 |
| 2002-06-19 | 347.67 |
| 2002-06-20 | 345.01 |
| 2002-06-21 | 346.26 |
| 2002-06-24 | 342.64 |
| 2002-06-25 | 345.76 |
| 2002-06-26 | 344.92 |
| 2002-06-27 | 349.39 |
| 2002-06-28 | 357.19 |
| 2002-07-01 | 356.67 |
| 2002-07-02 | 349.12 |
| 2002-07-03 | 338.66 |
| 2002-07-04 | . |
| 2002-07-05 | 350.09 |
| 2002-07-08 | 353.81 |
| 2002-07-09 | 350.80 |
| 2002-07-10 | 340.37 |
| 2002-07-11 | 333.79 |
| 2002-07-12 | 333.62 |
| 2002-07-15 | 330.30 |
| 2002-07-16 | 328.11 |
| 2002-07-17 | 335.66 |
| 2002-07-18 | 338.11 |
| 2002-07-19 | 330.54 |
| 2002-07-22 | 315.82 |
| 2002-07-23 | 305.55 |
| 2002-07-24 | 298.01 |
| 2002-07-25 | 301.96 |
| 2002-07-26 | 293.88 |
| 2002-07-29 | 304.45 |
| 2002-07-30 | 309.04 |
| 2002-07-31 | 306.56 |
| 2002-08-01 | 299.42 |
| 2002-08-02 | 294.53 |
| 2002-08-05 | 282.95 |
| 2002-08-06 | 283.41 |
| 2002-08-07 | 284.27 |
| 2002-08-08 | 291.80 |
| 2002-08-09 | 294.53 |
| 2002-08-12 | 291.76 |
| 2002-08-13 | 293.61 |
| 2002-08-14 | 292.30 |
| 2002-08-15 | 294.49 |
| 2002-08-16 | 296.38 |
| 2002-08-19 | 299.98 |
| 2002-08-20 | 299.25 |
| 2002-08-21 | 308.41 |
| 2002-08-22 | 310.32 |
| 2002-08-23 | 309.27 |
| 2002-08-26 | 306.66 |
| 2002-08-27 | 312.44 |
| 2002-08-28 | 305.37 |
| 2002-08-29 | 301.91 |
| 2002-08-30 | 301.65 |
| 2002-09-02 | . |
| 2002-09-03 | 293.03 |
| 2002-09-04 | 292.07 |
| 2002-09-05 | 287.86 |
| 2002-09-06 | 290.74 |
| 2002-09-09 | 286.46 |
| 2002-09-10 | 289.45 |
| 2002-09-11 | 293.03 |
| 2002-09-12 | 284.99 |
| 2002-09-13 | 281.14 |
| 2002-09-16 | 277.57 |
| 2002-09-17 | 273.18 |
| 2002-09-18 | 265.97 |
| 2002-09-19 | 260.70 |
| 2002-09-20 | 261.65 |
| 2002-09-23 | 254.69 |
| 2002-09-24 | 249.33 |
| 2002-09-25 | 252.13 |
| 2002-09-26 | 256.29 |
| 2002-09-27 | 255.06 |
| 2002-09-30 | 248.48 |
| 2002-10-01 | 245.89 |
| 2002-10-02 | 246.89 |
| 2002-10-03 | 244.00 |
| 2002-10-04 | 238.93 |
| 2002-10-07 | 235.08 |
| 2002-10-08 | 233.09 |
| 2002-10-09 | 231.08 |
| 2002-10-10 | 233.84 |
| 2002-10-11 | 245.79 |
| 2002-10-14 | 244.10 |
| 2002-10-15 | 258.52 |
| 2002-10-16 | 257.27 |
| 2002-10-17 | 263.80 |
| 2002-10-18 | 263.97 |
| 2002-10-21 | 264.76 |
| 2002-10-22 | 257.81 |
| 2002-10-23 | 251.82 |
| 2002-10-24 | 256.15 |
| 2002-10-25 | 255.81 |
| 2002-10-28 | 260.66 |
| 2002-10-29 | 252.75 |
| 2002-10-30 | 257.83 |
| 2002-10-31 | 265.23 |
| 2002-11-01 | 264.01 |
| 2002-11-04 | 273.75 |
| 2002-11-05 | 275.06 |
| 2002-11-06 | 272.43 |
| 2002-11-07 | 271.52 |
| 2002-11-08 | 269.42 |
| 2002-11-11 | 265.07 |
| 2002-11-12 | 268.98 |
| 2002-11-13 | 266.71 |
| 2002-11-14 | 270.20 |
| 2002-11-15 | 272.45 |
| 2002-11-18 | 275.22 |
| 2002-11-19 | 274.49 |
| 2002-11-20 | 272.79 |
| 2002-11-21 | 279.16 |
| 2002-11-22 | 282.34 |
| 2002-11-25 | 279.86 |
| 2002-11-26 | 276.54 |
| 2002-11-27 | 280.14 |
| 2002-11-28 | . |
| 2002-11-29 | 287.35 |
| 2002-12-02 | 288.70 |
| 2002-12-03 | 284.06 |
| 2002-12-04 | 283.07 |
| 2002-12-05 | 278.10 |
| 2002-12-06 | 278.21 |
| 2002-12-09 | 273.63 |
| 2002-12-10 | 273.81 |
| 2002-12-11 | 274.00 |
| 2002-12-12 | 270.39 |
| 2002-12-13 | 269.39 |
| 2002-12-16 | 272.69 |
| 2002-12-17 | 271.81 |
| 2002-12-18 | 266.34 |
| 2002-12-19 | 265.46 |
| 2002-12-20 | 267.45 |
| 2002-12-23 | 265.46 |
| 2002-12-24 | 266.56 |
| 2002-12-25 | . |
| 2002-12-26 | 267.02 |
| 2002-12-27 | 263.34 |
| 2002-12-30 | 265.29 |
| 2002-12-31 | 267.87 |
| 2003-01-01 | . |
| 2003-01-02 | 274.44 |
| 2003-01-03 | 277.54 |
| 2003-01-06 | 281.26 |
| 2003-01-07 | 278.97 |
| 2003-01-08 | 271.44 |
| 2003-01-09 | 274.64 |
| 2003-01-10 | 276.51 |
| 2003-01-13 | 278.20 |
| 2003-01-14 | 279.92 |
| 2003-01-15 | 276.83 |
| 2003-01-16 | 276.76 |
| 2003-01-17 | 274.20 |
| 2003-01-20 | . |
| 2003-01-21 | 271.87 |
| 2003-01-22 | 267.11 |
| 2003-01-23 | 266.94 |
| 2003-01-24 | 264.63 |
| 2003-01-27 | 256.46 |
| 2003-01-28 | 256.79 |
| 2003-01-29 | 255.54 |
| 2003-01-30 | 256.85 |
| 2003-01-31 | 257.54 |
| 2003-02-03 | 261.00 |
| 2003-02-04 | 256.29 |
| 2003-02-05 | 258.54 |
| 2003-02-06 | 254.75 |
| 2003-02-07 | 250.87 |
| 2003-02-10 | 248.11 |
| 2003-02-11 | 249.71 |
| 2003-02-12 | 246.94 |
| 2003-02-13 | 248.42 |
| 2003-02-14 | 249.69 |
| 2003-02-17 | . |
| 2003-02-18 | 253.43 |
| 2003-02-19 | 252.37 |
| 2003-02-20 | 251.75 |
| 2003-02-21 | 251.93 |
| 2003-02-24 | 248.20 |
| 2003-02-25 | 240.84 |
| 2003-02-26 | 239.84 |
| 2003-02-27 | 241.01 |
| 2003-02-28 | 245.22 |
| 2003-03-03 | 247.21 |
| 2003-03-04 | 245.72 |
| 2003-03-05 | 246.54 |
| 2003-03-06 | 244.21 |
| 2003-03-07 | 243.00 |
| 2003-03-10 | 239.45 |
| 2003-03-11 | 237.85 |
| 2003-03-12 | 231.56 |
| 2003-03-13 | 237.18 |
| 2003-03-14 | 242.28 |
| 2003-03-17 | 246.87 |
| 2003-03-18 | 250.58 |
| 2003-03-19 | 253.12 |
| 2003-03-20 | 253.21 |
| 2003-03-21 | 258.62 |
| 2003-03-24 | 252.93 |
| 2003-03-25 | 254.91 |
| 2003-03-26 | 254.17 |
| 2003-03-27 | 252.06 |
| 2003-03-28 | 249.42 |
| 2003-03-31 | 247.45 |
| 2003-04-01 | 248.03 |
| 2003-04-02 | 252.92 |
| 2003-04-03 | 253.14 |
| 2003-04-04 | 255.10 |
| 2003-04-07 | 262.92 |
| 2003-04-08 | 260.40 |
| 2003-04-09 | 260.16 |
| 2003-04-10 | 260.62 |
| 2003-04-11 | 262.16 |
| 2003-04-14 | 264.36 |
| 2003-04-15 | 268.10 |
| 2003-04-16 | 269.85 |
| 2003-04-17 | 272.59 |
| 2003-04-18 | . |
| 2003-04-21 | 271.04 |
| 2003-04-22 | 274.82 |
| 2003-04-23 | 278.18 |
| 2003-04-24 | 278.34 |
| 2003-04-25 | 276.52 |
| 2003-04-28 | 281.17 |
| 2003-04-29 | 283.47 |
| 2003-04-30 | 286.83 |
| 2003-05-01 | 288.99 |
| 2003-05-02 | 288.68 |
| 2003-05-05 | 292.98 |
| 2003-05-06 | 298.57 |
| 2003-05-07 | 296.43 |
| 2003-05-08 | 291.73 |
| 2003-05-09 | 295.08 |
| 2003-05-12 | 294.31 |
| 2003-05-13 | 294.06 |
| 2003-05-14 | 294.11 |
| 2003-05-15 | 295.03 |
| 2003-05-16 | 297.92 |
| 2003-05-19 | 293.91 |
| 2003-05-20 | 293.55 |
| 2003-05-21 | 293.10 |
| 2003-05-22 | 293.44 |
| 2003-05-23 | 293.98 |
| 2003-05-26 | . |
| 2003-05-27 | 296.62 |
| 2003-05-28 | 297.92 |
| 2003-05-29 | 300.68 |
| 2003-05-30 | 303.18 |
| 2003-06-02 | 307.30 |
| 2003-06-03 | 303.81 |
| 2003-06-04 | 307.29 |
| 2003-06-05 | 313.77 |
| 2003-06-06 | 317.94 |
| 2003-06-09 | 316.68 |
| 2003-06-10 | 315.01 |
| 2003-06-11 | 319.35 |
| 2003-06-12 | 321.04 |
| 2003-06-13 | 319.48 |
| 2003-06-16 | 325.49 |
| 2003-06-17 | 327.29 |
| 2003-06-18 | 322.69 |
| 2003-06-19 | 319.48 |
| 2003-06-20 | 319.65 |
| 2003-06-23 | 314.01 |
| 2003-06-24 | 311.17 |
| 2003-06-25 | 313.55 |
| 2003-06-26 | 310.34 |
| 2003-06-27 | 311.87 |
| 2003-06-30 | 311.58 |
| 2003-07-01 | 310.44 |
| 2003-07-02 | 314.74 |
| 2003-07-03 | 318.40 |
| 2003-07-04 | . |
| 2003-07-07 | 321.97 |
| 2003-07-08 | 323.18 |
| 2003-07-09 | 322.52 |
| 2003-07-10 | 319.18 |
| 2003-07-11 | 320.98 |
| 2003-07-14 | 324.35 |
| 2003-07-15 | 323.35 |
| 2003-07-16 | 322.25 |
| 2003-07-17 | 319.69 |
| 2003-07-18 | 321.58 |
| 2003-07-21 | 322.65 |
| 2003-07-22 | 323.35 |
| 2003-07-23 | 324.91 |
| 2003-07-24 | 331.71 |
| 2003-07-25 | 333.41 |
| 2003-07-28 | 335.68 |
| 2003-07-29 | 336.73 |
| 2003-07-30 | 335.59 |
| 2003-07-31 | 336.72 |
| 2003-08-01 | 336.90 |
| 2003-08-04 | 337.94 |
| 2003-08-05 | 340.69 |
| 2003-08-06 | 338.28 |
| 2003-08-07 | 337.96 |
| 2003-08-08 | 336.97 |
| 2003-08-11 | 336.63 |
| 2003-08-12 | 337.20 |
| 2003-08-13 | 341.46 |
| 2003-08-14 | 343.17 |
| 2003-08-15 | 345.75 |
| 2003-08-18 | 347.18 |
| 2003-08-19 | 350.49 |
| 2003-08-20 | 351.52 |
| 2003-08-21 | 350.24 |
| 2003-08-22 | 348.84 |
| 2003-08-25 | 345.88 |
| 2003-08-26 | 341.83 |
| 2003-08-27 | 344.03 |
| 2003-08-28 | 347.02 |
| 2003-08-29 | 350.67 |
| 2003-09-01 | . |
| 2003-09-02 | 354.71 |
| 2003-09-03 | 359.76 |
| 2003-09-04 | 360.61 |
| 2003-09-05 | 362.20 |
| 2003-09-08 | 365.30 |
| 2003-09-09 | 363.06 |
| 2003-09-10 | 356.68 |
| 2003-09-11 | 357.15 |
| 2003-09-12 | 359.40 |
| 2003-09-15 | 361.91 |
| 2003-09-16 | 361.36 |
| 2003-09-17 | 364.49 |
| 2003-09-18 | 367.87 |
| 2003-09-19 | 368.76 |
| 2003-09-22 | 364.28 |
| 2003-09-23 | 361.79 |
| 2003-09-24 | 360.18 |
| 2003-09-25 | 357.37 |
| 2003-09-26 | 355.36 |
| 2003-09-29 | 356.47 |
| 2003-09-30 | 352.77 |
| 2003-10-01 | 358.53 |
| 2003-10-02 | 360.12 |
| 2003-10-03 | 368.06 |
| 2003-10-06 | 369.92 |
| 2003-10-07 | 370.56 |
| 2003-10-08 | 373.52 |
| 2003-10-09 | 376.87 |
| 2003-10-10 | 378.64 |
| 2003-10-13 | 379.77 |
| 2003-10-14 | 381.98 |
| 2003-10-15 | 384.90 |
| 2003-10-16 | 385.20 |
| 2003-10-17 | 382.68 |
| 2003-10-20 | 384.31 |
| 2003-10-21 | 384.93 |
| 2003-10-22 | 380.25 |
| 2003-10-23 | 378.54 |
| 2003-10-24 | 378.99 |
| 2003-10-27 | 381.50 |
| 2003-10-28 | 383.29 |
| 2003-10-29 | 387.54 |
| 2003-10-30 | 390.55 |
| 2003-10-31 | 389.97 |
| 2003-11-03 | 391.32 |
| 2003-11-04 | 390.82 |
| 2003-11-05 | 388.45 |
| 2003-11-06 | 387.07 |
| 2003-11-07 | 393.50 |
| 2003-11-10 | 392.13 |
| 2003-11-11 | 390.30 |
| 2003-11-12 | 394.66 |
| 2003-11-13 | 398.77 |
| 2003-11-14 | 402.52 |
| 2003-11-17 | 393.96 |
| 2003-11-18 | 396.94 |
| 2003-11-19 | 395.55 |
| 2003-11-20 | 393.58 |
| 2003-11-21 | 395.27 |
| 2003-11-24 | 396.00 |
| 2003-11-25 | 398.11 |
| 2003-11-26 | 401.36 |
| 2003-11-27 | . |
| 2003-11-28 | 404.62 |
| 2003-12-01 | 410.51 |
| 2003-12-02 | 413.50 |
| 2003-12-03 | 418.43 |
| 2003-12-04 | 416.61 |
| 2003-12-05 | 415.42 |
| 2003-12-08 | 415.18 |
| 2003-12-09 | 417.58 |
| 2003-12-10 | 414.44 |
| 2003-12-11 | 413.61 |
| 2003-12-12 | 417.64 |
| 2003-12-15 | 420.25 |
| 2003-12-16 | 417.65 |
| 2003-12-17 | 415.67 |
| 2003-12-18 | 415.94 |
| 2003-12-19 | 417.31 |
| 2003-12-22 | 418.81 |
| 2003-12-23 | 420.34 |
| 2003-12-24 | 421.99 |
| 2003-12-25 | . |
| 2003-12-26 | 421.86 |
| 2003-12-29 | 425.40 |
| 2003-12-30 | 427.78 |
| 2003-12-31 | 431.02 |
| 2004-01-01 | . |
| 2004-01-02 | 434.37 |
| 2004-01-05 | 439.00 |
| 2004-01-06 | 440.60 |
| 2004-01-07 | 439.84 |
| 2004-01-08 | 447.12 |
| 2004-01-09 | 450.20 |
| 2004-01-12 | 445.46 |
| 2004-01-13 | 448.46 |
| 2004-01-14 | 451.52 |
| 2004-01-15 | 449.58 |
| 2004-01-16 | 444.94 |
| 2004-01-19 | . |
| 2004-01-20 | 450.99 |
| 2004-01-21 | 453.47 |
| 2004-01-22 | 457.24 |
| 2004-01-23 | 455.97 |
| 2004-01-26 | 449.26 |
| 2004-01-27 | 453.64 |
| 2004-01-28 | 453.91 |
| 2004-01-29 | 442.75 |
| 2004-01-30 | 444.39 |
| 2004-02-02 | 446.57 |
| 2004-02-03 | 448.29 |
| 2004-02-04 | 443.81 |
| 2004-02-05 | 447.51 |
| 2004-02-06 | 456.25 |
| 2004-02-09 | 460.41 |
| 2004-02-10 | 461.77 |
| 2004-02-11 | 463.95 |
| 2004-02-12 | 472.55 |
| 2004-02-13 | 469.59 |
| 2004-02-16 | . |
| 2004-02-17 | 474.50 |
| 2004-02-18 | 474.03 |
| 2004-02-19 | 471.90 |
| 2004-02-20 | 463.21 |
| 2004-02-23 | 461.92 |
| 2004-02-24 | 459.64 |
| 2004-02-25 | 456.83 |
| 2004-02-26 | 454.89 |
| 2004-02-27 | 455.07 |
| 2004-03-01 | 461.00 |
| 2004-03-02 | 460.29 |
| 2004-03-03 | 454.44 |
| 2004-03-04 | 456.72 |
| 2004-03-05 | 465.04 |
| 2004-03-08 | 463.05 |
| 2004-03-09 | 458.86 |
| 2004-03-10 | 447.18 |
| 2004-03-11 | 436.67 |
| 2004-03-12 | 436.75 |
| 2004-03-15 | 429.07 |
| 2004-03-16 | 434.89 |
| 2004-03-17 | 437.14 |
| 2004-03-18 | 438.91 |
| 2004-03-19 | 437.56 |
| 2004-03-22 | 429.77 |
| 2004-03-23 | 430.53 |
| 2004-03-24 | 426.79 |
| 2004-03-25 | 434.00 |
| 2004-03-26 | 431.67 |
| 2004-03-29 | 438.77 |
| 2004-03-30 | 440.20 |
| 2004-03-31 | 443.74 |
| 2004-04-01 | 452.24 |
| 2004-04-02 | 450.60 |
| 2004-04-05 | 448.71 |
| 2004-04-06 | 448.16 |
| 2004-04-07 | 452.77 |
| 2004-04-08 | 452.33 |
| 2004-04-09 | . |
| 2004-04-12 | 451.27 |
| 2004-04-13 | 448.08 |
| 2004-04-14 | 441.67 |
| 2004-04-15 | 440.47 |
| 2004-04-16 | 445.33 |
| 2004-04-19 | 446.56 |
| 2004-04-20 | 448.26 |
| 2004-04-21 | 442.59 |
| 2004-04-22 | 446.20 |
| 2004-04-23 | 450.21 |
| 2004-04-26 | 453.46 |
| 2004-04-27 | 454.98 |
| 2004-04-28 | 445.33 |
| 2004-04-29 | 442.77 |
| 2004-04-30 | 440.03 |
| 2004-05-03 | 442.77 |
| 2004-05-04 | 447.82 |
| 2004-05-05 | 450.58 |
| 2004-05-06 | 439.66 |
| 2004-05-07 | 433.32 |
| 2004-05-10 | 418.57 |
| 2004-05-11 | 421.64 |
| 2004-05-12 | 420.04 |
| 2004-05-13 | 421.96 |
| 2004-05-14 | 418.94 |
| 2004-05-17 | 416.70 |
| 2004-05-18 | 419.32 |
| 2004-05-19 | 430.24 |
| 2004-05-20 | 424.36 |
| 2004-05-21 | 428.70 |
| 2004-05-24 | 429.79 |
| 2004-05-25 | 431.56 |
| 2004-05-26 | 435.06 |
| 2004-05-27 | 443.10 |
| 2004-05-28 | 442.34 |
| 2004-05-31 | . |
| 2004-06-01 | 440.12 |
| 2004-06-02 | 445.87 |
| 2004-06-03 | 444.87 |
| 2004-06-04 | 448.38 |
| 2004-06-07 | 454.33 |
| 2004-06-08 | 454.57 |
| 2004-06-09 | 447.97 |
| 2004-06-10 | 448.78 |
| 2004-06-11 | . |
| 2004-06-14 | 442.27 |
| 2004-06-15 | 444.11 |
| 2004-06-16 | 444.60 |
| 2004-06-17 | 444.99 |
| 2004-06-18 | 448.69 |
| 2004-06-21 | 448.00 |
| 2004-06-22 | 444.91 |
| 2004-06-23 | 447.55 |
| 2004-06-24 | 453.22 |
| 2004-06-25 | 452.20 |
| 2004-06-28 | 457.76 |
| 2004-06-29 | 455.64 |
| 2004-06-30 | 458.53 |
| 2004-07-01 | 457.17 |
| 2004-07-02 | 458.00 |
| 2004-07-05 | . |
| 2004-07-06 | 454.03 |
| 2004-07-07 | 456.26 |
| 2004-07-08 | 457.17 |
| 2004-07-09 | 455.57 |
| 2004-07-12 | 455.76 |
| 2004-07-13 | 455.70 |
| 2004-07-14 | 457.33 |
| 2004-07-15 | 454.07 |
| 2004-07-16 | 458.58 |
| 2004-07-19 | 455.69 |
| 2004-07-20 | 453.47 |
| 2004-07-21 | 453.09 |
| 2004-07-22 | 448.49 |
| 2004-07-23 | 442.91 |
| 2004-07-26 | 441.25 |
| 2004-07-27 | 440.52 |
| 2004-07-28 | 440.70 |
| 2004-07-29 | 447.35 |
| 2004-07-30 | 447.96 |
| 2004-08-02 | 447.34 |
| 2004-08-03 | 449.93 |
| 2004-08-04 | 445.77 |
| 2004-08-05 | 447.84 |
| 2004-08-06 | 444.48 |
| 2004-08-09 | 438.82 |
| 2004-08-10 | 442.52 |
| 2004-08-11 | 436.68 |
| 2004-08-12 | 435.40 |
| 2004-08-13 | 439.08 |
| 2004-08-16 | 442.42 |
| 2004-08-17 | 442.74 |
| 2004-08-18 | 441.66 |
| 2004-08-19 | 445.19 |
| 2004-08-20 | 443.45 |
| 2004-08-23 | 446.06 |
| 2004-08-24 | 443.14 |
| 2004-08-25 | 443.33 |
| 2004-08-26 | 445.63 |
| 2004-08-27 | 446.44 |
| 2004-08-30 | 445.80 |
| 2004-08-31 | 446.26 |
| 2004-09-01 | 449.88 |
| 2004-09-02 | 451.32 |
| 2004-09-03 | 450.46 |
| 2004-09-06 | . |
| 2004-09-07 | 455.73 |
| 2004-09-08 | 458.39 |
| 2004-09-09 | 457.25 |
| 2004-09-10 | 464.73 |
| 2004-09-13 | 467.29 |
| 2004-09-14 | 467.06 |
| 2004-09-15 | 460.75 |
| 2004-09-16 | 461.61 |
| 2004-09-17 | 464.08 |
| 2004-09-20 | 462.20 |
| 2004-09-21 | 467.37 |
| 2004-09-22 | 465.88 |
| 2004-09-23 | 464.24 |
| 2004-09-24 | 463.73 |
| 2004-09-27 | 462.88 |
| 2004-09-28 | 464.52 |
| 2004-09-29 | 467.63 |
| 2004-09-30 | 470.49 |
| 2004-10-01 | 476.34 |
| 2004-10-04 | 477.47 |
| 2004-10-05 | 479.54 |
| 2004-10-06 | 478.85 |
| 2004-10-07 | 479.73 |
| 2004-10-08 | 482.86 |
| 2004-10-11 | 481.12 |
| 2004-10-12 | 473.41 |
| 2004-10-13 | 473.69 |
| 2004-10-14 | 474.14 |
| 2004-10-15 | 476.78 |
| 2004-10-18 | 476.91 |
| 2004-10-19 | 482.31 |
| 2004-10-20 | 481.17 |
| 2004-10-21 | 482.77 |
| 2004-10-22 | 485.37 |
| 2004-10-25 | 482.63 |
| 2004-10-26 | 483.66 |
| 2004-10-27 | 487.49 |
| 2004-10-28 | 486.47 |
| 2004-10-29 | 484.23 |
| 2004-11-01 | 489.70 |
| 2004-11-02 | 491.67 |
| 2004-11-03 | 496.67 |
| 2004-11-04 | 499.40 |
| 2004-11-05 | 505.03 |
| 2004-11-08 | 506.97 |
| 2004-11-09 | 504.82 |
| 2004-11-10 | 507.89 |
| 2004-11-11 | 511.99 |
| 2004-11-12 | 515.70 |
| 2004-11-15 | 515.69 |
| 2004-11-16 | 513.53 |
| 2004-11-17 | 519.04 |
| 2004-11-18 | 516.47 |
| 2004-11-19 | 516.71 |
| 2004-11-22 | 513.72 |
| 2004-11-23 | 518.19 |
| 2004-11-24 | 521.04 |
| 2004-11-25 | . |
| 2004-11-26 | 525.45 |
| 2004-11-29 | 526.62 |
| 2004-11-30 | 525.21 |
| 2004-12-01 | 530.09 |
| 2004-12-02 | 530.73 |
| 2004-12-03 | 532.77 |
| 2004-12-06 | 533.41 |
| 2004-12-07 | 535.03 |
| 2004-12-08 | 526.31 |
| 2004-12-09 | 521.94 |
| 2004-12-10 | 522.58 |
| 2004-12-13 | 528.24 |
| 2004-12-14 | 528.34 |
| 2004-12-15 | 534.66 |
| 2004-12-16 | 530.15 |
| 2004-12-17 | 526.40 |
| 2004-12-20 | 534.43 |
| 2004-12-21 | 533.96 |
| 2004-12-22 | 535.80 |
| 2004-12-23 | 540.15 |
| 2004-12-24 | . |
| 2004-12-27 | 544.64 |
| 2004-12-28 | 544.63 |
| 2004-12-29 | 543.66 |
| 2004-12-30 | 546.06 |
| 2004-12-31 | 544.82 |
| 2005-01-03 | 544.60 |
| 2005-01-04 | 540.13 |
| 2005-01-05 | 535.15 |
| 2005-01-06 | 534.51 |
| 2005-01-07 | 533.62 |
| 2005-01-10 | 537.27 |
| 2005-01-11 | 536.74 |
| 2005-01-12 | 539.66 |
| 2005-01-13 | 541.06 |
| 2005-01-14 | 540.58 |
| 2005-01-17 | . |
| 2005-01-18 | 542.77 |
| 2005-01-19 | 545.87 |
| 2005-01-20 | 540.82 |
| 2005-01-21 | 543.00 |
| 2005-01-24 | 542.77 |
| 2005-01-25 | 542.71 |
| 2005-01-26 | 549.57 |
| 2005-01-27 | 553.08 |
#2005-01-28| 550.31
#2005-01-31| 555.14
#2005-02-01| 557.57
#2005-02-02| 560.90
#2005-02-03| 557.78
#2005-02-04| 563.11
#2005-02-07| 561.24
#2005-02-08| 558.24
#2005-02-09| 558.17
#2005-02-10| 560.59
#2005-02-11| 565.58
#2005-02-14| 569.87
#2005-02-15| 572.02
#2005-02-16| 568.42
#2005-02-17| 572.87
#2005-02-18| 571.97
#2005-02-21| .
#2005-02-22| 571.69
#2005-02-23| 568.78
#2005-02-24| 570.35
#2005-02-25| 576.40
#2005-02-28| 581.19
#2005-03-01| 581.30
#2005-03-02| 577.67
#2005-03-03| 579.80
#2005-03-04| 590.29
#2005-03-07| 587.72
#2005-03-08| 591.99
#2005-03-09| 589.84
#2005-03-10| 587.41
#2005-03-11| 590.22
#2005-03-14| 586.47
#2005-03-15| 587.65
#2005-03-16| 586.78
#2005-03-17| 585.24
#2005-03-18| 581.96
#2005-03-21| 577.36
#2005-03-22| 578.31
#2005-03-23| 567.11
#2005-03-24| 567.19
#2005-03-25| .
#2005-03-28| 563.84
#2005-03-29| 564.33
#2005-03-30| 564.00
#2005-03-31| 566.97
#2005-04-01| 569.05
#2005-04-04| 561.45
#2005-04-05| 565.69
#2005-04-06| 569.27
#2005-04-07| 573.39
#2005-04-08| 573.90
#2005-04-11| 578.56
#2005-04-12| 573.78
#2005-04-13| 578.86
#2005-04-14| 572.47
#2005-04-15| 565.87
#2005-04-18| 556.95
#2005-04-19| 560.82
#2005-04-20| 561.00
#2005-04-21| 561.24
#2005-04-22| 565.82
#2005-04-25| 562.41
#2005-04-26| 558.22
#2005-04-27| 547.35
#2005-04-28| 542.02
#2005-04-29| 542.19
#2005-05-02| 542.47
#2005-05-03| 545.30
#2005-05-04| 549.20
#2005-05-05| 550.81
#2005-05-06| 548.27
#2005-05-09| 546.95
#2005-05-10| 548.21
#2005-05-11| 545.16
#2005-05-12| 543.65
#2005-05-13| 541.14
#2005-05-16| 539.05
#2005-05-17| 540.91
#2005-05-18| 549.49
#2005-05-19| 551.70
#2005-05-20| 548.37
#2005-05-23| 552.16
#2005-05-24| 552.06
#2005-05-25| 554.36
#2005-05-26| 556.00
#2005-05-27| 556.97
#2005-05-30| .
#2005-05-31| 552.33
#2005-06-01| 555.13
#2005-06-02| 555.26
#2005-06-03| 554.75
#2005-06-06| 555.44
#2005-06-07| 560.83
#2005-06-08| 563.55
#2005-06-09| 557.20
#2005-06-10| 557.77
#2005-06-13| 557.49
#2005-06-14| 557.73
#2005-06-15| 558.33
#2005-06-16| 561.25
#2005-06-17| 568.63
#2005-06-20| 564.00
#2005-06-21| 566.57
#2005-06-22| 567.61
#2005-06-23| 566.67
#2005-06-24| 563.68
#2005-06-27| 559.72
#2005-06-28| 559.47
#2005-06-29| 563.21
#2005-06-30| 562.58
#2005-07-01| 560.09
#2005-07-04| .
#2005-07-05| 555.50
#2005-07-06| 560.85
#2005-07-07| 553.14
#2005-07-08| 560.25
#2005-07-11| 571.19
#2005-07-12| 575.90
#2005-07-13| 575.01
#2005-07-14| 576.74
#2005-07-15| 573.35
#2005-07-18| 572.79
#2005-07-19| 570.31
#2005-07-20| 569.70
#2005-07-21| 580.20
#2005-07-22| 580.93
#2005-07-25| 577.65
#2005-07-26| 576.73
#2005-07-27| 581.72
#2005-07-28| 586.01
#2005-07-29| 588.44
#2005-08-01| 593.00
#2005-08-02| 595.60
#2005-08-03| 603.16
#2005-08-04| 604.37
#2005-08-05| 600.28
#2005-08-08| 604.83
#2005-08-09| 606.67
#2005-08-10| 612.54
#2005-08-11| 611.98
#2005-08-12| 610.44
#2005-08-15| 607.60
#2005-08-16| 605.29
#2005-08-17| 600.79
#2005-08-18| 591.75
#2005-08-19| 595.06
#2005-08-22| 601.59
#2005-08-23| 597.77
#2005-08-24| 598.16
#2005-08-25| 595.70
#2005-08-26| 595.95
#2005-08-29| 593.87
#2005-08-30| 590.32
#2005-08-31| 600.04
#2005-09-01| 613.74
#2005-09-02| 618.18
#2005-09-05| .
#2005-09-06| 621.89
#2005-09-07| 622.41
#2005-09-08| 618.97
#2005-09-09| 621.47
#2005-09-12| 617.10
#2005-09-13| 611.95
#2005-09-14| 614.41
#2005-09-15| 610.19
#2005-09-16| 615.24
#2005-09-19| 611.95
#2005-09-20| 613.37
#2005-09-21| 609.34
#2005-09-22| 602.35
#2005-09-23| 600.07
#2005-09-26| 603.72
#2005-09-27| 600.39
#2005-09-28| 605.59
#2005-09-29| 605.36
#2005-09-30| 612.43
#2005-10-03| 609.27
#2005-10-04| 612.80
#2005-10-05| 608.55
#2005-10-06| 608.79
#2005-10-07| 605.29
#2005-10-10| 605.12
#2005-10-11| 605.11
#2005-10-12| 601.42
#2005-10-13| 587.16
#2005-10-14| 593.39
#2005-10-17| 590.45
#2005-10-18| 582.79
#2005-10-19| 571.64
#2005-10-20| 574.32
#2005-10-21| 569.72
#2005-10-24| 576.04
#2005-10-25| 582.34
#2005-10-26| 583.85
#2005-10-27| 578.60
#2005-10-28| 576.35
#2005-10-31| 584.48
#2005-11-01| 587.06
#2005-11-02| 592.51
#2005-11-03| 597.26
#2005-11-04| 586.95
#2005-11-07| 588.70
#2005-11-08| 587.17
#2005-11-09| 586.79
#2005-11-10| 587.86
#2005-11-11| 590.07
#2005-11-14| 589.76
#2005-11-15| 587.92
#2005-11-16| 585.02
#2005-11-17| 591.99
#2005-11-18| 595.21
#2005-11-21| 599.41
#2005-11-22| 599.04
#2005-11-23| 607.37
#2005-11-24| .
#2005-11-25| 604.61
#2005-11-28| 605.78
#2005-11-29| 604.51
#2005-11-30| 604.48
#2005-12-01| 608.17
#2005-12-02| 613.11
#2005-12-05| 615.25
#2005-12-06| 620.54
#2005-12-07| 618.71
#2005-12-08| 622.85
#2005-12-09| 626.38
#2005-12-12| 632.97
#2005-12-13| 632.94
#2005-12-14| 637.07
#2005-12-15| 632.49
#2005-12-16| 638.55
#2005-12-19| 638.69
#2005-12-20| 634.75
#2005-12-21| 636.16
#2005-12-22| 639.75
#2005-12-23| 642.29
#2005-12-26| .
#2005-12-27| 644.48
#2005-12-28| 647.24
#2005-12-29| 648.14
#2005-12-30| 642.10
#2006-01-02| .
#2006-01-03| 659.24
#2006-01-04| 674.35
#2006-01-05| 672.12
#2006-01-06| 678.83
#2006-01-09| 675.36
#2006-01-10| 671.92
#2006-01-11| 680.61
#2006-01-12| 680.98
#2006-01-13| 678.89
#2006-01-16| .
#2006-01-17| 673.22
#2006-01-18| 669.06
#2006-01-19| 676.16
#2006-01-20| 672.65
#2006-01-23| 681.73
#2006-01-24| 682.97
#2006-01-25| 689.87
#2006-01-26| 701.21
#2006-01-27| 705.05
#2006-01-30| 701.02
#2006-01-31| 703.39
#2006-02-01| 709.52
#2006-02-02| 708.28
#2006-02-03| 701.86
#2006-02-06| 700.53
#2006-02-07| 696.64
#2006-02-08| 695.79
#2006-02-09| 704.02
#2006-02-10| 698.08
#2006-02-13| 700.53
#2006-02-14| 698.90
#2006-02-15| 701.46
#2006-02-16| 704.81
#2006-02-17| 709.95
#2006-02-20| .
#2006-02-21| 711.79
#2006-02-22| 717.63
#2006-02-23| 720.30
#2006-02-24| 719.34
#2006-02-27| 723.62
#2006-02-28| 716.03
#2006-03-01| 722.97
#2006-03-02| 721.06
#2006-03-03| 723.58
#2006-03-06| 728.23
#2006-03-07| 713.40
#2006-03-08| 706.07
#2006-03-09| 715.13
#2006-03-10| 716.85
#2006-03-13| 723.81
#2006-03-14| 728.97
#2006-03-15| 730.53
#2006-03-16| 741.38
#2006-03-17| 745.64
#2006-03-20| 748.55
#2006-03-21| 743.95
#2006-03-22| 743.14
#2006-03-23| 738.19
#2006-03-24| 744.11
#2006-03-27| 741.24
#2006-03-28| 741.84
#2006-03-29| 737.68
#2006-03-30| 752.85
#2006-03-31| 750.04
#2006-04-03| 759.35
#2006-04-04| 768.11
#2006-04-05| 769.04
#2006-04-06| 770.37
#2006-04-07| 760.84
#2006-04-10| 760.03
#2006-04-11| 751.85
#2006-04-12| 747.53
#2006-04-13| 750.16
#2006-04-14| .
#2006-04-17| 761.77
#2006-04-18| 760.98
#2006-04-19| 777.59
#2006-04-20| 778.07
#2006-04-21| 790.73
#2006-04-24| 792.46
#2006-04-25| 795.26
#2006-04-26| 803.13
#2006-04-27| 801.78
#2006-04-28| 802.37
#2006-05-01| 805.64
#2006-05-02| 811.89
#2006-05-03| 808.87
#2006-05-04| 820.53
#2006-05-05| 834.33
#2006-05-08| 837.59
#2006-05-09| 840.90
#2006-05-10| 843.88
#2006-05-11| 841.43
#2006-05-12| 825.58
#2006-05-15| 799.33
#2006-05-16| 795.93
#2006-05-17| 768.11
#2006-05-18| 761.30
#2006-05-19| 756.15
#2006-05-22| 724.83
#2006-05-23| 758.28
#2006-05-24| 738.49
#2006-05-25| 748.60
#2006-05-26| 764.57
#2006-05-29| .
#2006-05-30| 758.28
#2006-05-31| 762.72
#2006-06-01| 762.51
#2006-06-02| 772.93
#2006-06-05| 768.09
#2006-06-06| 739.41
#2006-06-07| 733.06
#2006-06-08| 697.96
#2006-06-09| 713.14
#2006-06-12| 701.17
#2006-06-13| 682.29
#2006-06-14| 686.64
#2006-06-15| 711.99
#2006-06-16| 707.28
#2006-06-19| 714.80
#2006-06-20| 719.25
#2006-06-21| 722.08
#2006-06-22| 722.57
#2006-06-23| 722.12
#2006-06-26| 722.15
#2006-06-27| 720.50
#2006-06-28| 714.81
#2006-06-29| 729.43
#2006-06-30| 756.30
#2006-07-03| 761.73
#2006-07-04| .
#2006-07-05| 748.83
#2006-07-06| 754.71
#2006-07-07| 756.75
#2006-07-10| 752.91
#2006-07-11| 743.95
#2006-07-12| 743.36
#2006-07-13| 729.79
#2006-07-14| 712.98
#2006-07-17| 695.27
#2006-07-18| 690.08
#2006-07-19| 713.55
#2006-07-20| 722.11
#2006-07-21| 712.15
#2006-07-24| 718.58
#2006-07-25| 720.17
#2006-07-26| 723.52
#2006-07-27| 739.20
#2006-07-28| 741.18
#2006-07-31| 743.37
#2006-08-01| 737.52
#2006-08-02| 750.66
#2006-08-03| 741.77
#2006-08-04| 756.02
#2006-08-07| 743.93
#2006-08-08| 744.75
#2006-08-09| 752.70
#2006-08-10| 736.36
#2006-08-11| 735.65
#2006-08-14| 740.91
#2006-08-15| 748.03
#2006-08-16| 759.76
#2006-08-17| 765.39
#2006-08-18| 762.89
#2006-08-21| 767.65
#2006-08-22| 763.52
#2006-08-23| 757.95
#2006-08-24| 758.03
#2006-08-25| 755.65
#2006-08-28| 762.10
#2006-08-29| 765.32
#2006-08-30| 775.52
#2006-08-31| 773.23
#2006-09-01| 778.90
#2006-09-04| .
#2006-09-05| 783.91
#2006-09-06| 777.59
#2006-09-07| 763.72
#2006-09-08| 764.05
#2006-09-11| 759.54
#2006-09-12| 770.10
#2006-09-13| 774.46
#2006-09-14| 780.35
#2006-09-15| 778.94
#2006-09-18| 782.81
#2006-09-19| 780.41
#2006-09-20| 784.81
#2006-09-21| 786.96
#2006-09-22| 782.83
#2006-09-25| 775.78
#2006-09-26| 780.85
#2006-09-27| 788.24
#2006-09-28| 789.54
#2006-09-29| 788.20
#2006-10-02| 794.06
#2006-10-03| 791.02
#2006-10-04| 790.05
#2006-10-05| 796.24
#2006-10-06| 789.88
#2006-10-09| 791.18
#2006-10-10| 793.56
#2006-10-11| 795.21
#2006-10-12| 804.90
#2006-10-13| 802.94
#2006-10-16| 806.96
#2006-10-17| 799.59
#2006-10-18| 808.23
#2006-10-19| 813.72
#2006-10-20| 819.07
#2006-10-23| 817.86
#2006-10-24| 818.40
#2006-10-25| 826.13
#2006-10-26| 832.64
#2006-10-27| 832.83
#2006-10-30| 828.25
#2006-10-31| 832.55
#2006-11-01| 835.32
#2006-11-02| 827.91
#2006-11-03| 828.80
#2006-11-06| 837.93
#2006-11-07| 847.90
#2006-11-08| 844.73
#2006-11-09| 850.85
#2006-11-10| 857.63
#2006-11-13| 859.77
#2006-11-14| 858.41
#2006-11-15| 867.08
#2006-11-16| 868.53
#2006-11-17| 861.36
#2006-11-20| 860.94
#2006-11-21| 862.24
#2006-11-22| 874.42
#2006-11-23| .
#2006-11-24| 874.83
#2006-11-27| 860.52
#2006-11-28| 856.21
#2006-11-29| 873.95
#2006-11-30| 877.21
#2006-12-01| 878.63
#2006-12-04| 883.81
#2006-12-05| 890.31
#2006-12-06| 892.60
#2006-12-07| 898.87
#2006-12-08| 902.70
#2006-12-11| 902.36
#2006-12-12| 908.02
#2006-12-13| 907.51
#2006-12-14| 908.60
#2006-12-15| 910.78
#2006-12-18| 910.58
#2006-12-19| 912.32
#2006-12-20| 921.17
#2006-12-21| 921.82
#2006-12-22| 917.05
#2006-12-25| .
#2006-12-26| 915.34
#2006-12-27| 923.69
#2006-12-28| 927.25
#2006-12-29| 930.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 941.04
#2007-01-04| 925.14
#2007-01-05| 911.16
#2007-01-08| 914.60
#2007-01-09| 919.13
#2007-01-10| 909.41
#2007-01-11| 918.66
#2007-01-12| 927.23
#2007-01-15| .
#2007-01-16| 934.63
#2007-01-17| 938.45
#2007-01-18| 938.96
#2007-01-19| 945.87
#2007-01-22| 946.28
#2007-01-23| 949.95
#2007-01-24| 953.32
#2007-01-25| 955.87
#2007-01-26| 943.68
#2007-01-29| 951.37
#2007-01-30| 962.40
#2007-01-31| 962.69
#2007-02-01| 975.38
#2007-02-02| 977.79
#2007-02-05| 976.13
#2007-02-06| 979.87
#2007-02-07| 991.72
#2007-02-08| 983.47
#2007-02-09| 989.64
#2007-02-12| 979.28
#2007-02-13| 985.00
#2007-02-14|1007.19
#2007-02-15|1006.60
#2007-02-16|1002.62
#2007-02-19| .
#2007-02-20|1009.85
#2007-02-21|1003.06
#2007-02-22|1008.20
#2007-02-23|1009.10
#2007-02-26|1014.54
#2007-02-27| 979.82
#2007-02-28| 964.01
#2007-03-01| 951.75
#2007-03-02| 953.36
#2007-03-05| 930.72
#2007-03-06| 940.93
#2007-03-07| 954.44
#2007-03-08| 969.70
#2007-03-09| 968.82
#2007-03-12| 972.21
#2007-03-13| 963.39
#2007-03-14| 937.22
#2007-03-15| 958.81
#2007-03-16| 963.48
#2007-03-19| 977.22
#2007-03-20| 981.62
#2007-03-21| 992.61
#2007-03-22|1010.39
#2007-03-23|1008.31
#2007-03-26|1006.50
#2007-03-27|1004.96
#2007-03-28| 999.08
#2007-03-29|1010.36
#2007-03-30|1010.66
#2007-04-02|1022.12
#2007-04-03|1036.45
#2007-04-04|1039.27
#2007-04-05|1047.70
#2007-04-06| .
#2007-04-09|1041.76
#2007-04-10|1057.73
#2007-04-11|1054.01
#2007-04-12|1053.97
#2007-04-13|1058.88
#2007-04-16|1072.12
#2007-04-17|1073.48
#2007-04-18|1068.99
#2007-04-19|1068.28
#2007-04-20|1083.79
#2007-04-23|1088.74
#2007-04-24|1079.07
#2007-04-25|1091.65
#2007-04-26|1093.42
#2007-04-27|1099.30
#2007-04-30|1100.81
#2007-05-01|1097.30
#2007-05-02|1104.68
#2007-05-03|1104.05
#2007-05-04|1116.36
#2007-05-07|1123.51
#2007-05-08|1101.21
#2007-05-09|1104.85
#2007-05-10|1095.75
#2007-05-11|1101.40
#2007-05-14|1103.57
#2007-05-15|1113.64
#2007-05-16|1114.49
#2007-05-17|1113.23
#2007-05-18|1127.18
#2007-05-21|1124.18
#2007-05-22|1130.76
#2007-05-23|1142.97
#2007-05-24|1138.43
#2007-05-25|1135.70
#2007-05-28| .
#2007-05-29|1141.50
#2007-05-30|1129.80
#2007-05-31|1148.06
#2007-06-01|1157.02
#2007-06-04|1161.94
#2007-06-05|1159.71
#2007-06-06|1134.23
#2007-06-07|1112.49
#2007-06-08|1100.63
#2007-06-11|1114.41
#2007-06-12|1104.43
#2007-06-13|1106.35
#2007-06-14|1131.94
#2007-06-15|1152.27
#2007-06-18|1152.81
#2007-06-19|1149.39
#2007-06-20|1159.60
#2007-06-21|1142.85
#2007-06-22|1144.39
#2007-06-25|1141.56
#2007-06-26|1134.77
#2007-06-27|1125.33
#2007-06-28|1143.21
#2007-06-29|1152.34
#2007-07-02|1164.80
#2007-07-03|1178.81
#2007-07-04| .
#2007-07-05|1180.56
#2007-07-06|1186.03
#2007-07-09|1193.59
#2007-07-10|1189.67
#2007-07-11|1191.13
#2007-07-12|1209.62
#2007-07-13|1212.81
#2007-07-16|1213.03
#2007-07-17|1204.28
#2007-07-18|1192.38
#2007-07-19|1207.57
#2007-07-20|1194.34
#2007-07-23|1197.76
#2007-07-24|1181.77
#2007-07-25|1148.95
#2007-07-26|1114.71
#2007-07-27|1104.51
#2007-07-30|1112.11
#2007-07-31|1131.22
#2007-08-01|1116.10
#2007-08-02|1119.09
#2007-08-03|1115.18
#2007-08-06|1099.62
#2007-08-07|1105.34
#2007-08-08|1128.61
#2007-08-09|1096.43
#2007-08-10|1063.36
#2007-08-13|1080.88
#2007-08-14|1067.56
#2007-08-15|1049.08
#2007-08-16| 999.99
#2007-08-17|1018.05
#2007-08-20|1026.10
#2007-08-21|1026.43
#2007-08-22|1059.80
#2007-08-23|1070.55
#2007-08-24|1083.77
#2007-08-27|1085.47
#2007-08-28|1064.82
#2007-08-29|1072.82
#2007-08-30|1084.34
#2007-08-31|1102.68
#2007-09-03| .
#2007-09-04|1108.12
#2007-09-05|1092.55
#2007-09-06|1094.48
#2007-09-07|1068.90
#2007-09-10|1052.86
#2007-09-11|1075.23
#2007-09-12|1079.98
#2007-09-13|1084.80
#2007-09-14|1067.09
#2007-09-17|1044.84
#2007-09-18|1064.19
#2007-09-19|1103.49
#2007-09-20|1105.25
#2007-09-21|1115.78
#2007-09-24|1112.25
#2007-09-25|1097.88
#2007-09-26|1102.18
#2007-09-27|1116.87
#2007-09-28|1122.27
#2007-10-01|1137.83
#2007-10-02|1143.54
#2007-10-03|1150.14
#2007-10-04|1150.21
#2007-10-05|1160.63
#2007-10-08|1154.01
#2007-10-09|1160.12
#2007-10-10|1170.84
#2007-10-11|1185.04
#2007-10-12|1172.35
#2007-10-15|1168.10
#2007-10-16|1146.31
#2007-10-17|1164.24
#2007-10-18|1154.65
#2007-10-19|1146.26
#2007-10-22|1115.53
#2007-10-23|1148.18
#2007-10-24|1139.59
#2007-10-25|1164.47
#2007-10-26|1171.47
#2007-10-29|1183.30
#2007-10-30|1175.87
#2007-10-31|1187.43
#2007-11-01|1171.62
#2007-11-02|1169.08
#2007-11-05|1162.67
#2007-11-06|1182.65
#2007-11-07|1178.68
#2007-11-08|1181.46
#2007-11-09|1161.57
#2007-11-12|1145.78
#2007-11-13|1135.64
#2007-11-14|1152.97
#2007-11-15|1125.69
#2007-11-16|1110.41
#2007-11-19|1073.15
#2007-11-20|1096.87
#2007-11-21|1067.93
#2007-11-22| .
#2007-11-23|1090.07
#2007-11-26|1094.47
#2007-11-27|1084.29
#2007-11-28|1108.79
#2007-11-29|1118.20
#2007-11-30|1129.43
#2007-12-03|1118.63
#2007-12-04|1100.94
#2007-12-05|1115.68
#2007-12-06|1114.45
#2007-12-07|1130.93
#2007-12-10|1149.48
#2007-12-11|1148.03
#2007-12-12|1148.07
#2007-12-13|1108.57
#2007-12-14|1099.85
#2007-12-17|1066.76
#2007-12-18|1069.59
#2007-12-19|1063.58
#2007-12-20|1058.26
#2007-12-21|1080.23
#2007-12-24|1083.06
#2007-12-25| .
#2007-12-26|1090.23
#2007-12-27|1098.13
#2007-12-28|1110.12
#2007-12-31|1106.12
#2008-01-01| .
#2008-01-02|1099.15
#2008-01-03|1083.44
#2008-01-04|1055.11
#2008-01-07|1026.26
#2008-01-08|1038.21
#2008-01-09|1007.37
#2008-01-10| 994.79
#2008-01-11|1001.29
#2008-01-14|1022.01
#2008-01-15| 990.53
#2008-01-16| 966.32
#2008-01-17| 963.72
#2008-01-18| 955.78
#2008-01-21| .
#2008-01-22| 937.69
#2008-01-23| 909.69
#2008-01-24| 957.72
#2008-01-25| 963.37
#2008-01-28| 956.80
#2008-01-29| 980.48
#2008-01-30| 977.46
#2008-01-31| 971.38
#2008-02-01|1005.10
#2008-02-04|1016.79
#2008-02-05| 963.93
#2008-02-06| 969.20
#2008-02-07| 935.92
#2008-02-08| 938.09
#2008-02-11| 931.79
#2008-02-12| 975.02
#2008-02-13| 973.61
#2008-02-14| 987.49
#2008-02-15| 976.51
#2008-02-18| .
#2008-02-19|1006.94
#2008-02-20| 990.62
#2008-02-21|1009.30
#2008-02-22|1001.35
#2008-02-25|1021.45
#2008-02-26|1041.36
#2008-02-27|1054.87
#2008-02-28|1037.46
#2008-02-29|1022.48
#2008-03-03|1012.18
#2008-03-04|1003.96
#2008-03-05|1031.33
#2008-03-06|1025.21
#2008-03-07|1015.34
#2008-03-10| 997.67
#2008-03-11|1007.43
#2008-03-12|1029.08
#2008-03-13|1017.74
#2008-03-14|1013.16
#2008-03-17| 967.35
#2008-03-18| 999.02
#2008-03-19| 979.40
#2008-03-20| 958.01
#2008-03-21| .
#2008-03-24| 956.30
#2008-03-25| 998.75
#2008-03-26|1009.90
#2008-03-27|1029.15
#2008-03-28|1023.05
#2008-03-31|1031.91
#2008-04-01|1043.06
#2008-04-02|1052.21
#2008-04-03|1044.16
#2008-04-04|1054.62
#2008-04-07|1062.62
#2008-04-08|1045.96
#2008-04-09|1045.35
#2008-04-10|1042.78
#2008-04-11|1027.46
#2008-04-14|1023.48
#2008-04-15|1025.06
#2008-04-16|1057.70
#2008-04-17|1050.51
#2008-04-18|1061.24
#2008-04-21|1058.70
#2008-04-22|1057.73
#2008-04-23|1065.47
#2008-04-24|1055.86
#2008-04-25|1066.69
#2008-04-28|1074.55
#2008-04-29|1055.15
#2008-04-30|1061.02
#2008-05-01|1054.29
#2008-05-02|1071.53
#2008-05-05|1077.42
#2008-05-06|1077.19
#2008-05-07|1079.74
#2008-05-08|1085.27
#2008-05-09|1075.55
#2008-05-12|1085.62
#2008-05-13|1083.47
#2008-05-14|1088.57
#2008-05-15|1095.63
#2008-05-16|1113.39
#2008-05-19|1127.14
#2008-05-20|1111.05
#2008-05-21|1110.34
#2008-05-22|1111.10
#2008-05-23|1096.91
#2008-05-26| .
#2008-05-27|1088.30
#2008-05-28|1091.68
#2008-05-29|1085.50
#2008-05-30|1092.26
#2008-06-02|1080.61
#2008-06-03|1084.96
#2008-06-04|1077.10
#2008-06-05|1080.34
#2008-06-06|1074.03
#2008-06-09|1060.29
#2008-06-10|1032.25
#2008-06-11|1017.51
#2008-06-12|1019.65
#2008-06-13|1021.05
#2008-06-16|1032.25
#2008-06-17|1043.96
#2008-06-18|1021.27
#2008-06-19|1015.41
#2008-06-20|1008.95
#2008-06-23| 994.42
#2008-06-24| 982.96
#2008-06-25| 993.71
#2008-06-26| 974.36
#2008-06-27| 975.13
#2008-06-30| 972.13
#2008-07-01| 946.55
#2008-07-02| 932.24
#2008-07-03| 928.24
#2008-07-04| .
#2008-07-07| 932.14
#2008-07-08| 911.81
#2008-07-09| 932.34
#2008-07-10| 913.00
#2008-07-11| 891.23
#2008-07-14| 906.69
#2008-07-15| 892.03
#2008-07-16| 898.81
#2008-07-17| 936.27
#2008-07-18| 948.31
#2008-07-21| 956.65
#2008-07-22| 954.55
#2008-07-23| 962.03
#2008-07-24| 927.71
#2008-07-25| 926.79
#2008-07-28| 917.64
#2008-07-29| 911.68
#2008-07-30| 931.18
#2008-07-31| 932.58
#2008-08-01| 916.23
#2008-08-04| 905.32
#2008-08-05| 921.56
#2008-08-06| 933.40
#2008-08-07| 932.93
#2008-08-08| 924.28
#2008-08-11| 936.91
#2008-08-12| 921.89
#2008-08-13| 895.26
#2008-08-14| 899.43
#2008-08-15| 895.72
#2008-08-18| 895.77
#2008-08-19| 869.92
#2008-08-20| 872.62
#2008-08-21| 873.87
#2008-08-22| 890.09
#2008-08-25| 878.68
#2008-08-26| 872.84
#2008-08-27| 880.41
#2008-08-28| 896.92
#2008-08-29| 899.75
#2008-09-01| .
#2008-09-02| 901.11
#2008-09-03| 884.25
#2008-09-04| 848.24
#2008-09-05| 820.62
#2008-09-08| 839.55
#2008-09-09| 816.77
#2008-09-10| 806.35
#2008-09-11| 793.34
#2008-09-12| 817.47
#2008-09-15| 798.18
#2008-09-16| 779.88
#2008-09-17| 767.11
#2008-09-18| 771.74
#2008-09-19| 831.27
#2008-09-22| 825.82
#2008-09-23| 810.48
#2008-09-24| 799.58
#2008-09-25| 809.18
#2008-09-26| 786.30
#2008-09-29| 731.54
#2008-09-30| 724.60
#2008-10-01| 716.04
#2008-10-02| 689.93
#2008-10-03| 697.60
#2008-10-06| 629.00
#2008-10-07| 626.34
#2008-10-08| 593.34
#2008-10-09| 598.34
#2008-10-10| 558.48
#2008-10-13| 616.68
#2008-10-14| 632.87
#2008-10-15| 576.75
#2008-10-16| 534.73
#2008-10-17| 540.57
#2008-10-20| 551.62
#2008-10-21| 557.62
#2008-10-22| 517.26
#2008-10-23| 497.79
#2008-10-24| 468.70
#2008-10-27| 437.93
#2008-10-28| 444.51
#2008-10-29| 499.47
#2008-10-30| 515.51
#2008-10-31| 519.69
#2008-11-03| 534.87
#2008-11-04| 571.01
#2008-11-05| 559.54
#2008-11-06| 509.30
#2008-11-07| 513.51
#2008-11-10| 528.59
#2008-11-11| 494.06
#2008-11-12| 475.77
#2008-11-13| 475.80
#2008-11-14| 482.30
#2008-11-17| 469.07
#2008-11-18| 464.57
#2008-11-19| 445.89
#2008-11-20| 426.19
#2008-11-21| 422.23
#2008-11-24| 472.38
#2008-11-25| 491.05
#2008-11-26| 487.46
#2008-11-27| .
#2008-11-28| 497.15
#2008-12-01| 465.36
#2008-12-02| 479.59
#2008-12-03| 479.38
#2008-12-04| 479.12
#2008-12-05| 455.65
#2008-12-08| 500.38
#2008-12-09| 508.61
#2008-12-10| 519.23
#2008-12-11| 521.72
#2008-12-12| 517.01
#2008-12-15| 528.08
#2008-12-16| 535.49
#2008-12-17| 561.80
#2008-12-18| 568.88
#2008-12-19| 544.75
#2008-12-22| 532.94
#2008-12-23| 534.21
#2008-12-24| 533.82
#2008-12-25| .
#2008-12-26| 535.76
#2008-12-29| 550.26
#2008-12-30| 556.98
#2008-12-31| 550.05
#2009-01-01| .
#2009-01-02| 569.72
#2009-01-05| 570.99
#2009-01-06| 574.89
#2009-01-07| 580.65
#2009-01-08| 573.38
#2009-01-09| 559.64
#2009-01-12| 539.58
#2009-01-13| 519.49
#2009-01-14| 489.82
#2009-01-15| 486.61
#2009-01-16| 500.14
#2009-01-19| .
#2009-01-20| 470.60
#2009-01-21| 473.14
#2009-01-22| 472.09
#2009-01-23| 458.78
#2009-01-26| 480.11
#2009-01-27| 485.27
#2009-01-28| 510.02
#2009-01-29| 495.61
#2009-01-30| 486.42
#2009-02-02| 471.74
#2009-02-03| 484.98
#2009-02-04| 504.14
#2009-02-05| 505.45
#2009-02-06| 526.43
#2009-02-09| 540.71
#2009-02-10| 518.81
#2009-02-11| 512.49
#2009-02-12| 499.04
#2009-02-13| 510.10
#2009-02-16| .
#2009-02-17| 474.08
#2009-02-18| 470.21
#2009-02-19| 477.12
#2009-02-20| 451.95
#2009-02-23| 446.89
#2009-02-24| 442.13
#2009-02-25| 439.90
#2009-02-26| 447.32
#2009-02-27| 440.51
#2009-03-02| 417.86
#2009-03-03| 411.10
#2009-03-04| 434.53
#2009-03-05| 415.02
#2009-03-06| 414.10
#2009-03-09| 408.77
#2009-03-10| 436.10
#2009-03-11| 442.62
#2009-03-12| 445.12
#2009-03-13| 448.20
#2009-03-16| 463.16
#2009-03-17| 458.09
#2009-03-18| 456.91
#2009-03-19| 479.32
#2009-03-20| 475.39
#2009-03-23| 488.40
#2009-03-24| 487.83
#2009-03-25| 486.99
#2009-03-26| 487.06
#2009-03-27| 475.89
#2009-03-30| 452.60
#2009-03-31| 471.60
#2009-04-01| 479.67
#2009-04-02| 515.60
#2009-04-03| 522.09
#2009-04-06| 516.22
#2009-04-07| 502.07
#2009-04-08| 501.37
#2009-04-09| 515.05
#2009-04-10| .
#2009-04-13| 519.87
#2009-04-14| 530.08
#2009-04-15| 524.64
#2009-04-16| 535.32
#2009-04-17| 543.66
#2009-04-20| 513.17
#2009-04-21| 517.15
#2009-04-22| 539.26
#2009-04-23| 538.17
#2009-04-24| 560.44
#2009-04-27| 556.14
#2009-04-28| 539.14
#2009-04-29| 561.74
#2009-04-30| 570.98
#2009-05-01| 572.65
#2009-05-04| 595.49
#2009-05-05| 602.05
#2009-05-06| 606.17
#2009-05-07| 600.51
#2009-05-08| 609.55
#2009-05-11| 599.44
#2009-05-12| 596.32
#2009-05-13| 571.95
#2009-05-14| 579.70
#2009-05-15| 589.13
#2009-05-18| 595.83
#2009-05-19| 617.46
#2009-05-20| 630.93
#2009-05-21| 617.40
#2009-05-22| 623.93
#2009-05-25| .
#2009-05-26| 622.19
#2009-05-27| 625.86
#2009-05-28| 613.42
#2009-05-29| 622.59
#2009-06-01| 645.02
#2009-06-02| 659.02
#2009-06-03| 641.23
#2009-06-04| 637.91
#2009-06-05| 634.18
#2009-06-08| 618.64
#2009-06-09| 627.47
#2009-06-10| 636.03
#2009-06-11| 644.78
#2009-06-12| 640.01
#2009-06-15| 615.95
#2009-06-16| 619.92
#2009-06-17| 599.45
#2009-06-18| 601.89
#2009-06-19| 607.03
#2009-06-22| 585.28
#2009-06-23| 586.40
#2009-06-24| 605.46
#2009-06-25| 597.41
#2009-06-26| 607.65
#2009-06-29| 622.01
#2009-06-30| 614.20
#2009-07-01| 627.92
#2009-07-02| 606.29
#2009-07-03| .
#2009-07-06| 590.22
#2009-07-07| 590.32
#2009-07-08| 580.23
#2009-07-09| 589.50
#2009-07-10| 579.33
#2009-07-13| 590.96
#2009-07-14| 599.27
#2009-07-15| 621.09
#2009-07-16| 624.12
#2009-07-17| 628.17
#2009-07-20| 640.54
#2009-07-21| 652.51
#2009-07-22| 651.97
#2009-07-23| 666.57
#2009-07-24| 665.42
#2009-07-27| 667.42
#2009-07-28| 659.13
#2009-07-29| 660.26
#2009-07-30| 676.04
#2009-07-31| 685.23
#2009-08-03| 712.49
#2009-08-04| 709.37
#2009-08-05| 709.23
#2009-08-06| 709.73
#2009-08-07| 710.28
#2009-08-10| 706.77
#2009-08-11| 692.72
#2009-08-12| 703.85
#2009-08-13| 720.04
#2009-08-14| 712.50
#2009-08-17| 688.36
#2009-08-18| 698.46
#2009-08-19| 701.04
#2009-08-20| 715.69
#2009-08-21| 739.57
#2009-08-24| 752.31
#2009-08-25| 759.87
#2009-08-26| 743.49
#2009-08-27| 737.29
#2009-08-28| 755.98
#2009-08-31| 745.52
#2009-09-01| 727.98
#2009-09-02| 717.11
#2009-09-03| 723.42
#2009-09-04| 732.96
#2009-09-07| .
#2009-09-08| 765.38
#2009-09-09| 782.02
#2009-09-10| 786.77
#2009-09-11| 794.14
#2009-09-14| 791.74
#2009-09-15| 792.59
#2009-09-16| 810.02
#2009-09-17| 820.26
#2009-09-18| 815.97
#2009-09-21| 800.06
#2009-09-22| 812.38
#2009-09-23| 814.45
#2009-09-24| 794.84
#2009-09-25| 784.80
#2009-09-28| 796.70
#2009-09-29| 790.29
#2009-09-30| 790.79
#2009-10-01| 773.19
#2009-10-02| 758.64
#2009-10-05| 766.18
#2009-10-06| 794.94
#2009-10-07| 789.87
#2009-10-08| 811.98
#2009-10-09| 810.99
#2009-10-12| 822.26
#2009-10-13| 814.09
#2009-10-14| 838.50
#2009-10-15| 841.79
#2009-10-16| 831.28
#2009-10-19| 844.32
#2009-10-20| 837.39
#2009-10-21| 838.23
#2009-10-22| 825.68
#2009-10-23| 825.79
#2009-10-26| 808.74
#2009-10-27| 798.25
#2009-10-28| 770.63
#2009-10-29| 791.47
#2009-10-30| 771.69
#2009-11-02| 777.47
#2009-11-03| 762.51
#2009-11-04| 788.34
#2009-11-05| 799.97
#2009-11-06| 798.79
#2009-11-09| 821.79
#2009-11-10| 818.60
#2009-11-11| 823.02
#2009-11-12| 819.29
#2009-11-13| 821.88
#2009-11-16| 842.44
#2009-11-17| 827.14
#2009-11-18| 836.65
#2009-11-19| 812.30
#2009-11-20| 805.97
#2009-11-23| 829.80
#2009-11-24| 821.06
#2009-11-25| 829.35
#2009-11-26| .
#2009-11-27| 806.57
#2009-11-30| 797.47
#2009-12-01| 827.13
#2009-12-02| 832.80
#2009-12-03| 828.29
#2009-12-04| 825.84
#2009-12-07| 819.45
#2009-12-08| 803.20
#2009-12-09| 793.95
#2009-12-10| 799.86
#2009-12-11| 801.48
#2009-12-14| 808.36
#2009-12-15| 802.87
#2009-12-16| 813.22
#2009-12-17| 794.53
#2009-12-18| 787.40
#2009-12-21| 799.56
#2009-12-22| 800.49
#2009-12-23| 807.57
#2009-12-24| 807.44
#2009-12-25| .
#2009-12-28| 814.35
#2009-12-29| 821.33
#2009-12-30| 814.07
#2009-12-31| 818.22
#2010-01-01| .
#2010-01-04| 839.06
#2010-01-05| 840.22
#2010-01-06| 842.52
#2010-01-07| 842.45
#2010-01-08| 848.53
#2010-01-11| 862.99
#2010-01-12| 849.91
#2010-01-13| 852.13
#2010-01-14| 857.10
#2010-01-15| 845.54
#2010-01-18| .
#2010-01-19| 847.97
#2010-01-20| 824.63
#2010-01-21| 808.81
#2010-01-22| 803.92
#2010-01-25| 803.68
#2010-01-26| 801.29
#2010-01-27| 795.74
#2010-01-28| 780.14
#2010-01-29| 786.46
#2010-02-01| 788.62
#2010-02-02| 803.61
#2010-02-03| 800.18
#2010-02-04| 770.73
#2010-02-05| 748.11
#2010-02-08| 749.51
#2010-02-09| 755.13
#2010-02-10| 755.21
#2010-02-11| 753.67
#2010-02-12| 743.96
#2010-02-15| .
#2010-02-16| 756.00
#2010-02-17| 769.04
#2010-02-18| 776.53
#2010-02-19| 772.54
#2010-02-22| 777.44
#2010-02-23| 768.85
#2010-02-24| 769.63
#2010-02-25| 751.92
#2010-02-26| 768.04
#2010-03-01| 771.17
#2010-03-02| 783.30
#2010-03-03| 798.76
#2010-03-04| 796.37
#2010-03-05| 808.22
#2010-03-08| 809.82
#2010-03-09| 805.42
#2010-03-10| 816.90
#2010-03-11| 815.31
#2010-03-12| 827.49
#2010-03-15| 814.15
#2010-03-16| 828.74
#2010-03-17| 838.77
#2010-03-18| 830.56
#2010-03-19| 824.37
#2010-03-22| 824.73
#2010-03-23| 834.57
#2010-03-24| 822.56
#2010-03-25| 829.24
#2010-03-26| 829.30
#2010-03-29| 832.40
#2010-03-30| 827.18
#2010-03-31| 834.32
#2010-04-01| 850.24
#2010-04-02| .
#2010-04-05| 848.05
#2010-04-06| 851.08
#2010-04-07| 846.98
#2010-04-08| 840.44
#2010-04-09| 856.46
#2010-04-12| 864.99
#2010-04-13| 858.30
#2010-04-14| 869.77
#2010-04-15| 870.24
#2010-04-16| 860.34
#2010-04-19| 852.31
#2010-04-20| 867.85
#2010-04-21| 860.87
#2010-04-22| 843.25
#2010-04-23| 865.06
#2010-04-26| 875.30
#2010-04-27| 847.78
#2010-04-28| 825.87
#2010-04-29| 844.92
#2010-04-30| 846.87
#2010-05-03| 840.12
#2010-05-04| 806.17
#2010-05-05| 783.12
#2010-05-06| 766.55
#2010-05-07| 731.94
#2010-05-10| 795.03
#2010-05-11| 785.70
#2010-05-12| 804.77
#2010-05-13| 799.14
#2010-05-14| 766.71
#2010-05-17| 752.70
#2010-05-18| 768.03
#2010-05-19| 738.69
#2010-05-20| 715.32
#2010-05-21| 727.55
#2010-05-24| 719.80
#2010-05-25| 688.66
#2010-05-26| 708.86
#2010-05-27| 735.74
#2010-05-28| 739.05
#2010-05-31| .
#2010-06-01| 742.07
#2010-06-02| 737.09
#2010-06-03| 749.16
#2010-06-04| 725.61
#2010-06-07| 712.67
#2010-06-08| 708.48
#2010-06-09| 732.79
#2010-06-10| 753.21
#2010-06-11| 750.82
#2010-06-14| 777.45
#2010-06-15| 786.66
#2010-06-16| 784.40
#2010-06-17| 786.39
#2010-06-18| 790.79
#2010-06-21| 802.30
#2010-06-22| 790.48
#2010-06-23| 778.66
#2010-06-24| 767.11
#2010-06-25| 762.54
#2010-06-28| 775.28
#2010-06-29| 738.94
#2010-06-30| 740.30
#2010-07-01| 732.41
#2010-07-02| 741.20
#2010-07-05| .
#2010-07-06| 763.41
#2010-07-07| 765.21
#2010-07-08| 777.49
#2010-07-09| 778.46
#2010-07-12| 778.27
#2010-07-13| 801.47
#2010-07-14| 805.32
#2010-07-15| 802.72
#2010-07-16| 791.74
#2010-07-19| 785.09
#2010-07-20| 776.51
#2010-07-21| 786.59
#2010-07-22| 814.06
#2010-07-23| 817.13
#2010-07-26| 828.99
#2010-07-27| 825.59
#2010-07-28| 822.31
#2010-07-29| 823.80
#2010-07-30| 817.51
#2010-08-02| 848.65
#2010-08-03| 849.91
#2010-08-04| 843.04
#2010-08-05| 846.38
#2010-08-06| 844.74
#2010-08-09| 852.55
#2010-08-10| 831.65
#2010-08-11| 798.98
#2010-08-12| 789.71
#2010-08-13| 785.45
#2010-08-16| 792.99
#2010-08-17| 808.13
#2010-08-18| 807.37
#2010-08-19| 794.19
#2010-08-20| 772.46
#2010-08-23| 771.97
#2010-08-24| 754.41
#2010-08-25| 745.97
#2010-08-26| 760.78
#2010-08-27| 764.63
#2010-08-30| 760.66
#2010-08-31| 764.17
#2010-09-01| 795.43
#2010-09-02| 798.63
#2010-09-03| 807.06
#2010-09-06| .
#2010-09-07| 797.05
#2010-09-08| 804.60
#2010-09-09| 813.63
#2010-09-10| 812.85
#2010-09-13| 828.12
#2010-09-14| 835.47
#2010-09-15| 836.97
#2010-09-16| 837.65
#2010-09-17| 838.57
#2010-09-20| 850.93
#2010-09-21| 857.11
#2010-09-22| 862.41
#2010-09-23| 852.77
#2010-09-24| 877.13
#2010-09-27| 874.23
#2010-09-28| 880.07
#2010-09-29| 884.69
#2010-09-30| 884.01
#2010-10-01| 884.72
#2010-10-04| 874.64
#2010-10-05| 895.73
#2010-10-06| 908.46
#2010-10-07| 905.35
#2010-10-08| 903.90
#2010-10-11| 910.01
#2010-10-12| 903.66
#2010-10-13| 928.43
#2010-10-14| 938.36
#2010-10-15| 933.60
#2010-10-18| 929.59
#2010-10-19| 914.95
#2010-10-20| 933.46
#2010-10-21| 949.17
#2010-10-22| 939.31
#2010-10-25| 945.23
#2010-10-26| 933.14
#2010-10-27| 919.18
#2010-10-28| 926.82
#2010-10-29| 924.17
#2010-11-01| 930.36
#2010-11-02| 942.41
#2010-11-03| 938.13
#2010-11-04| 968.83
#2010-11-05| 959.52
#2010-11-08| 954.56
#2010-11-09| 963.45
#2010-11-10| 941.53
#2010-11-11| 936.27
#2010-11-12| 934.61
#2010-11-15| 935.81
#2010-11-16| 909.12
#2010-11-17| 915.20
#2010-11-18| 936.24
#2010-11-19| 940.22
#2010-11-22| 933.30
#2010-11-23| 907.06
#2010-11-24| 918.08
#2010-11-25| .
#2010-11-26| 910.45
#2010-11-29| 890.61
#2010-11-30| 887.87
#2010-12-01| 911.65
#2010-12-02| 939.80
#2010-12-03| 954.62
#2010-12-06| 952.46
#2010-12-07| 967.46
#2010-12-08| 957.32
#2010-12-09| 949.68
#2010-12-10| 956.39
#2010-12-13| 974.59
#2010-12-14| 977.30
#2010-12-15| 975.62
#2010-12-16| 969.64
#2010-12-17| 966.85
#2010-12-20| 971.46
#2010-12-21| 983.74
#2010-12-22| 981.35
#2010-12-23| 978.00
#2010-12-24| .
#2010-12-27| 976.34
#2010-12-28| 976.37
#2010-12-29| 983.07
#2010-12-30| 984.12
#2010-12-31| 992.04
#2011-01-03|1001.98
#2011-01-04| 998.36
#2011-01-05| 975.09
#2011-01-06| 967.60
#2011-01-07| 964.54
#2011-01-10| 954.47
#2011-01-11| 975.57
#2011-01-12| 993.61
#2011-01-13|1004.50
#2011-01-14|1006.63
#2011-01-17| .
#2011-01-18|1014.60
#2011-01-19|1006.99
#2011-01-20| 984.36
#2011-01-21|1004.97
#2011-01-24|1010.05
#2011-01-25|1012.80
#2011-01-26|1032.33
#2011-01-27|1035.96
#2011-01-28|1019.46
#2011-01-31|1020.17
#2011-02-01|1031.47
#2011-02-02|1019.65
#2011-02-03|1011.44
#2011-02-04|1013.49
#2011-02-07|1024.86
#2011-02-08|1032.15
#2011-02-09|1034.37
#2011-02-10|1023.28
#2011-02-11|1029.50
#2011-02-14|1029.43
#2011-02-15|1026.86
#2011-02-16|1030.70
#2011-02-17|1028.92
#2011-02-18|1039.03
#2011-02-21| .
#2011-02-22|1022.32
#2011-02-23|1010.27
#2011-02-24|1010.59
#2011-02-25|1022.53
#2011-02-28|1043.60
#2011-03-01|1041.28
#2011-03-02|1033.97
#2011-03-03|1046.35
#2011-03-04|1044.29
#2011-03-07|1045.05
#2011-03-08|1038.70
#2011-03-09|1043.96
#2011-03-10|1019.37
#2011-03-11|1007.68
#2011-03-14|1006.70
#2011-03-15| 984.59
#2011-03-16| 967.75
#2011-03-17| 996.66
#2011-03-18|1016.30
#2011-03-21|1042.53
#2011-03-22|1037.23
#2011-03-23|1035.88
#2011-03-24|1055.14
#2011-03-25|1052.64
#2011-03-28|1052.22
#2011-03-29|1051.68
#2011-03-30|1064.65
#2011-03-31|1066.19
#2011-04-01|1079.04
#2011-04-04|1087.45
#2011-04-05|1083.32
#2011-04-06|1095.62
#2011-04-07|1082.88
#2011-04-08|1097.85
#2011-04-11|1089.52
#2011-04-12|1072.11
#2011-04-13|1084.28
#2011-04-14|1077.98
#2011-04-15|1078.31
#2011-04-18|1046.17
#2011-04-19|1063.79
#2011-04-20|1104.18
#2011-04-21|1118.71
#2011-04-22| .
#2011-04-25|1117.14
#2011-04-26|1127.88
#2011-04-27|1133.29
#2011-04-28|1154.62
#2011-04-29|1161.29
#2011-05-02|1163.32
#2011-05-03|1152.35
#2011-05-04|1136.26
#2011-05-05|1110.52
#2011-05-06|1118.98
#2011-05-09|1101.55
#2011-05-10|1121.16
#2011-05-11|1120.18
#2011-05-12|1102.83
#2011-05-13|1100.86
#2011-05-16|1102.04
#2011-05-17|1083.34
#2011-05-18|1088.60
#2011-05-19|1101.13
#2011-05-20|1089.65
#2011-05-23|1058.77
#2011-05-24|1069.59
#2011-05-25|1069.20
#2011-05-26|1070.31
#2011-05-27|1090.64
#2011-05-30| .
#2011-05-31|1115.10
#2011-06-01|1111.29
#2011-06-02|1101.50
#2011-06-03|1104.33
#2011-06-06|1100.34
#2011-06-07|1104.35
#2011-06-08|1081.48
#2011-06-09|1089.47
#2011-06-10|1061.29
#2011-06-13|1062.09
#2011-06-14|1080.60
#2011-06-15|1055.95
#2011-06-16|1037.41
#2011-06-17|1051.36
#2011-06-20|1040.50
#2011-06-21|1065.30
#2011-06-22|1060.96
#2011-06-23|1023.57
#2011-06-24|1026.31
#2011-06-27|1035.79
#2011-06-28|1043.38
#2011-06-29|1073.41
#2011-06-30|1094.91
#2011-07-01|1099.78
#2011-07-04| .
#2011-07-05|1099.99
#2011-07-06|1086.95
#2011-07-07|1094.78
#2011-07-08|1076.76
#2011-07-11|1037.14
#2011-07-12|1028.56
#2011-07-13|1057.67
#2011-07-14|1044.51
#2011-07-15|1029.73
#2011-07-18| 996.69
#2011-07-19|1021.63
#2011-07-20|1032.87
#2011-07-21|1050.39
#2011-07-22|1055.48
#2011-07-25|1053.50
#2011-07-26|1056.34
#2011-07-27|1034.57
#2011-07-28|1019.72
#2011-07-29|1021.71
#2011-08-01| 991.59
#2011-08-02| 963.73
#2011-08-03| 947.22
#2011-08-04| 894.11
#2011-08-05| 887.77
#2011-08-08| 839.02
#2011-08-09| 868.33
#2011-08-10| 835.77
#2011-08-11| 864.18
#2011-08-12| 892.14
#2011-08-15| 910.91
#2011-08-16| 899.82
#2011-08-17| 903.81
#2011-08-18| 839.65
#2011-08-19| 831.26
#2011-08-22| 833.97
#2011-08-23| 842.14
#2011-08-24| 859.90
#2011-08-25| 850.47
#2011-08-26| 846.37
#2011-08-29| 872.70
#2011-08-30| 876.04
#2011-08-31| 908.45
#2011-09-01| 902.10
#2011-09-02| 872.58
#2011-09-05| .
#2011-09-06| 815.29
#2011-09-07| 846.51
#2011-09-08| 846.03
#2011-09-09| 804.73
#2011-09-12| 779.23
#2011-09-13| 785.50
#2011-09-14| 800.78
#2011-09-15| 832.23
#2011-09-16| 832.13
#2011-09-19| 801.78
#2011-09-20| 821.09
#2011-09-21| 809.78
#2011-09-22| 755.74
#2011-09-23| 752.23
#2011-09-26| 757.23
#2011-09-27| 804.42
#2011-09-28| 791.47
#2011-09-29| 804.23
#2011-09-30| 773.72
#2011-10-03| 755.91
#2011-10-04| 728.14
#2011-10-05| 755.13
#2011-10-06| 786.24
#2011-10-07| 795.45
#2011-10-10| 823.16
#2011-10-11| 820.24
#2011-10-12| 849.17
#2011-10-13| 836.83
#2011-10-14| 857.06
#2011-10-17| 838.22
#2011-10-18| 837.03
#2011-10-19| 841.84
#2011-10-20| 817.89
#2011-10-21| 850.85
#2011-10-24| 872.96
#2011-10-25| 869.43
#2011-10-26| 866.66
#2011-10-27| 921.80
#2011-10-28| 922.09
#2011-10-31| 881.63
#2011-11-01| 830.51
#2011-11-02| 845.93
#2011-11-03| 866.54
#2011-11-04| 858.40
#2011-11-07| 848.96
#2011-11-08| 857.58
#2011-11-09| 827.20
#2011-11-10| 822.32
#2011-11-11| 855.34
#2011-11-14| 839.92
#2011-11-15| 824.59
#2011-11-16| 825.62
#2011-11-17| 811.69
#2011-11-18| 804.03
#2011-11-21| 773.02
#2011-11-22| 768.36
#2011-11-23| 747.10
#2011-11-24| .
#2011-11-25| 750.26
#2011-11-28| 786.32
#2011-11-29| 795.63
#2011-11-30| 838.80
#2011-12-01| 831.62
#2011-12-02| 836.17
#2011-12-05| 848.02
#2011-12-06| 835.97
#2011-12-07| 834.44
#2011-12-08| 809.97
#2011-12-09| 824.34
#2011-12-12| 797.67
#2011-12-13| 795.16
#2011-12-14| 766.62
#2011-12-15| 774.82
#2011-12-16| 779.75
#2011-12-19| 776.57
#2011-12-20| 804.58
#2011-12-21| 796.75
#2011-12-22| 805.55
#2011-12-23| 809.64
#2011-12-26| .
#2011-12-27| 812.56
#2011-12-28| 801.14
#2011-12-29| 806.45
#2011-12-30| 820.87
#2012-01-02| .
#2012-01-03| 852.89
#2012-01-04| 840.45
#2012-01-05| 828.85
#2012-01-06| 824.52
#2012-01-09| 825.99
#2012-01-10| 843.58
#2012-01-11| 838.77
#2012-01-12| 847.78
#2012-01-13| 841.03
#2012-01-16| .
#2012-01-17| 860.90
#2012-01-18| 871.38
#2012-01-19| 888.62
#2012-01-20| 886.63
#2012-01-23| 900.25
#2012-01-24| 886.06
#2012-01-25| 885.63
#2012-01-26| 910.78
#2012-01-27| 901.11
#2012-01-30| 885.80
#2012-01-31| 893.69
#2012-02-01| 920.43
#2012-02-02| 922.92
#2012-02-03| 936.82
#2012-02-06| 930.73
#2012-02-07| 935.71
#2012-02-08| 936.44
#2012-02-09| 941.05
#2012-02-10| 926.65
#2012-02-13| 933.38
#2012-02-14| 926.18
#2012-02-15| 929.08
#2012-02-16| 924.48
#2012-02-17| 945.48
#2012-02-20| .
#2012-02-21| 958.79
#2012-02-22| 954.02
#2012-02-23| 956.42
#2012-02-24| 972.96
#2012-02-27| 962.03
#2012-02-28| 965.86
#2012-02-29| 967.13
#2012-03-01| 972.68
#2012-03-02| 961.91
#2012-03-05| 954.53
#2012-03-06| 912.86
#2012-03-07| 923.43
#2012-03-08| 957.64
#2012-03-09| 952.45
#2012-03-12| 951.26
#2012-03-13| 966.05
#2012-03-14| 961.00
#2012-03-15| 972.44
#2012-03-16| 984.31
#2012-03-19| 985.93
#2012-03-20| 967.78
#2012-03-21| 964.40
#2012-03-22| 949.49
#2012-03-23| 958.79
#2012-03-26| 973.67
#2012-03-27| 971.34
#2012-03-28| 957.93
#2012-03-29| 946.16
#2012-03-30| 962.82
#2012-04-02| 974.78
#2012-04-03| 970.30
#2012-04-04| 928.58
#2012-04-05| 927.76
#2012-04-06| .
#2012-04-09| 927.16
#2012-04-10| 904.64
#2012-04-11| 917.44
#2012-04-12| 939.58
#2012-04-13| 917.39
#2012-04-16| 918.01
#2012-04-17| 943.51
#2012-04-18| 934.69
#2012-04-19| 936.94
#2012-04-20| 943.65
#2012-04-23| 908.14
#2012-04-24| 925.51
#2012-04-25| 938.96
#2012-04-26| 941.80
#2012-04-27| 957.02
#2012-04-30| 947.80
#2012-05-01| 950.43
#2012-05-02| 942.75
#2012-05-03| 942.17
#2012-05-04| 918.70
#2012-05-07| 920.58
#2012-05-08| 897.92
#2012-05-09| 891.75
#2012-05-10| 899.77
#2012-05-11| 900.36
#2012-05-14| 875.39
#2012-05-15| 865.94
#2012-05-16| 856.46
#2012-05-17| 846.31
#2012-05-18| 835.25
#2012-05-21| 847.98
#2012-05-22| 867.94
#2012-05-23| 837.58
#2012-05-24| 844.46
#2012-05-25| 840.96
#2012-05-28| .
#2012-05-29| 860.13
#2012-05-30| 835.12
#2012-05-31| 823.41
#2012-06-01| 802.77
#2012-06-04| 804.09
#2012-06-05| 805.73
#2012-06-06| 825.48
#2012-06-07| 842.35
#2012-06-08| 830.17
#2012-06-11| 834.81
#2012-06-12| 833.46
#2012-06-13| 825.44
#2012-06-14| 822.75
#2012-06-15| 835.14
#2012-06-18| 835.42
#2012-06-19| 853.89
#2012-06-20| 864.64
#2012-06-21| 853.51
#2012-06-22| 839.11
#2012-06-25| 818.40
#2012-06-26| 811.22
#2012-06-27| 821.22
#2012-06-28| 816.16
#2012-06-29| 865.52
#2012-07-02| 869.77
#2012-07-03| 881.81
#2012-07-04| .
#2012-07-05| 868.20
#2012-07-06| 849.32
#2012-07-09| 847.81
#2012-07-10| 854.52
#2012-07-11| 846.04
#2012-07-12| 831.47
#2012-07-13| 846.97
#2012-07-16| 850.97
#2012-07-17| 845.77
#2012-07-18| 857.55
#2012-07-19| 870.89
#2012-07-20| 856.59
#2012-07-23| 828.62
#2012-07-24| 827.90
#2012-07-25| 830.50
#2012-07-26| 861.75
#2012-07-27| 875.28
#2012-07-30| 881.47
#2012-07-31| 876.16
#2012-08-01| 877.34
#2012-08-02| 856.46
#2012-08-03| 894.11
#2012-08-06| 908.26
#2012-08-07| 912.13
#2012-08-08| 906.02
#2012-08-09| 906.76
#2012-08-10| 906.23
#2012-08-13| 902.43
#2012-08-14| 903.95
#2012-08-15| 899.36
#2012-08-16| 909.73
#2012-08-17| 916.09
#2012-08-20| 914.84
#2012-08-21| 929.79
#2012-08-22| 915.14
#2012-08-23| 917.27
#2012-08-24| 911.30
#2012-08-27| 915.55
#2012-08-28| 908.46
#2012-08-29| 905.54
#2012-08-30| 897.01
#2012-08-31| 911.88
#2012-09-03| .
#2012-09-04| 903.28
#2012-09-05| 906.19
#2012-09-06| 929.05
#2012-09-07| 953.25
#2012-09-10| 951.63
#2012-09-11| 957.23
#2012-09-12| 966.94
#2012-09-13| 960.90
#2012-09-14|1001.47
#2012-09-17| 995.02
#2012-09-18| 981.35
#2012-09-19| 985.54
#2012-09-20| 977.70
#2012-09-21| 981.76
#2012-09-24| 968.77
#2012-09-25| 974.55
#2012-09-26| 947.52
#2012-09-27| 956.39
#2012-09-28| 948.43
#2012-10-01| 966.95
#2012-10-02| 968.22
#2012-10-03| 963.73
#2012-10-04| 974.33
#2012-10-05| 992.47
#2012-10-08| 973.92
#2012-10-09| 961.54
#2012-10-10| 954.04
#2012-10-11| 961.00
#2012-10-12| 955.71
#2012-10-15| 957.12
#2012-10-16| 973.48
#2012-10-17| 988.07
#2012-10-18| 994.53
#2012-10-19| 980.36
#2012-10-22| 981.38
#2012-10-23| 955.27
#2012-10-24| 960.65
#2012-10-25| 963.54
#2012-10-26| 962.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 967.02
#2012-11-01| 978.98
#2012-11-02| 979.84
#2012-11-05| 970.71
#2012-11-06| 979.76
#2012-11-07| 965.08
#2012-11-08| 959.12
#2012-11-09| 956.73
#2012-11-12| 951.39
#2012-11-13| 952.75
#2012-11-14| 945.36
#2012-11-15| 940.75
#2012-11-16| 927.89
#2012-11-19| 954.36
#2012-11-20| 959.46
#2012-11-21| 960.33
#2012-11-22| .
#2012-11-23| 983.31
#2012-11-26| 978.91
#2012-11-27| 980.89
#2012-11-28| 979.31
#2012-11-29| 996.57
#2012-11-30|1000.00
#2012-12-03|1007.11
#2012-12-04|1008.69
#2012-12-05|1013.11
#2012-12-06|1015.29
#2012-12-07|1013.41
#2012-12-10|1013.34
#2012-12-11|1023.24
#2012-12-12|1025.88
#2012-12-13|1024.18
#2012-12-14|1027.75
#2012-12-17|1030.49
#2012-12-18|1042.69
#2012-12-19|1053.99
#2012-12-20|1054.89
#2012-12-21|1046.27
#2012-12-24|1045.52
#2012-12-25|1045.52
#2012-12-26|1047.40
#2012-12-27|1050.81
#2012-12-28|1043.24
#2012-12-31|1043.37
#2013-01-01|1043.37
#2013-01-02|1072.33
#2013-01-03|1066.26
#2013-01-04|1065.38
#2013-01-07|1065.17
#2013-01-08|1056.09
#2013-01-09|1059.56
#2013-01-10|1071.06
#2013-01-11|1080.62
#2013-01-14|1075.61
#2013-01-15|1070.88
#2013-01-16|1071.07
#2013-01-17|1082.86
#2013-01-18|1076.59
#2013-01-21|1083.24
#2013-01-22|1083.23
#2013-01-23|1083.56
#2013-01-24|1092.34
#2013-01-25|1104.95
#2013-01-28|1103.31
#2013-01-29|1103.82
#2013-01-30|1106.00
#2013-01-31|1097.36
#2013-02-01|1115.63
#2013-02-04|1086.56
#2013-02-05|1089.90
#2013-02-06|1090.67
#2013-02-07|1080.14
#2013-02-08|1088.21
#2013-02-11|1083.31
#2013-02-12|1093.04
#2013-02-13|1106.04
#2013-02-14|1102.19
#2013-02-15|1103.42
#2013-02-18|1100.77
#2013-02-19|1115.20
#2013-02-20|1119.14
#2013-02-21|1092.45
#2013-02-22|1103.03
#2013-02-25|1105.02
#2013-02-26|1081.71
#2013-02-27|1098.68
#2013-02-28|1104.99
#2013-03-01|1095.71
#2013-03-04|1096.45
#2013-03-05|1116.88
#2013-03-06|1114.74
#2013-03-07|1123.85
#2013-03-08|1121.16
#2013-03-11| .
#2013-03-12|1123.80
#2013-03-13|1116.68
#2013-03-14|1128.80
#2013-03-15|1136.26
#2013-03-18|1128.10
#2013-03-19|1116.63
#2013-03-20|1125.11
#2013-03-21|1113.09
#2013-03-22|1113.81
#2013-03-25|1105.34
#2013-03-26|1105.03
#2013-03-27|1090.48
#2013-03-28|1099.18
#2013-03-29| .
#2013-04-01|1100.01
#2013-04-02|1110.47
#2013-04-03|1101.39
#2013-04-04|1085.26
#2013-04-05|1080.62
#2013-04-08|1080.58
#2013-04-09|1082.67
#2013-04-10|1106.82
#2013-04-11|1120.15
#2013-04-12|1109.35
#2013-04-15|1093.69
#2013-04-16|1088.44
#2013-04-17|1063.50
#2013-04-18|1064.57
#2013-04-19|1064.68
#2013-04-22|1060.17
#2013-04-23|1084.85
#2013-04-24|1091.81
#2013-04-25|1106.00
#2013-04-26|1105.13
#2013-04-29|1113.87
#2013-04-30|1119.78
#2013-05-01|1121.55
#2013-05-02|1108.52
#2013-05-03|1126.21
#2013-05-06|1121.44
#2013-05-07|1123.30
#2013-05-08|1144.13
#2013-05-09|1143.34
#2013-05-10|1137.63
#2013-05-13|1139.73
#2013-05-14|1146.06
#2013-05-15|1142.09
#2013-05-16|1149.37
#2013-05-17|1141.04
#2013-05-20|1149.19
#2013-05-21|1156.54
#2013-05-22|1159.19
#2013-05-23|1137.04
#2013-05-24|1140.63
#2013-05-27|1145.27
#2013-05-28|1152.97
#2013-05-29|1147.82
#2013-05-30|1165.00
#2013-05-31|1147.28
#2013-06-03|1148.68
#2013-06-04|1148.60
#2013-06-05|1135.84
#2013-06-06|1135.11
#2013-06-07|1146.00
#2013-06-10|1148.22
#2013-06-11|1139.67
#2013-06-12|1143.29
#2013-06-13|1135.64
#2013-06-14|1143.35
#2013-06-17|1152.56
#2013-06-18|1157.12
#2013-06-19|1156.75
#2013-06-20|1107.57
#2013-06-21|1090.92
#2013-06-24|1065.82
#2013-06-25|1082.29
#2013-06-26|1089.34
#2013-06-27|1098.55
#2013-06-28|1090.56
#2013-07-01|1109.01
#2013-07-02|1105.16
#2013-07-03|1093.13
#2013-07-04|1111.17
#2013-07-05|1090.72
#2013-07-08|1106.64
#2013-07-09|1109.34
#2013-07-10|1115.90
#2013-07-11|1139.51
#2013-07-12|1137.37
#2013-07-15|1139.95
#2013-07-16|1146.60
#2013-07-17|1150.02
#2013-07-18|1159.06
#2013-07-19|1166.20
#2013-07-22|1170.98
#2013-07-23|1171.29
#2013-07-24|1180.52
#2013-07-25|1173.15
#2013-07-26|1174.23
#2013-07-29|1171.63
#2013-07-30|1175.14
#2013-07-31|1179.74
#2013-08-01|1191.51
#2013-08-02|1196.88
#2013-08-05|1197.97
#2013-08-06|1201.55
#2013-08-07|1199.90
#2013-08-08|1211.52
#2013-08-09|1215.96
#2013-08-12|1209.30
#2013-08-13|1207.81
#2013-08-14|1218.01
#2013-08-15|1202.68
#2013-08-16|1215.61
#2013-08-19|1214.98
#2013-08-20|1209.21
#2013-08-21|1200.95
#2013-08-22|1211.48
#2013-08-23|1221.13
#2013-08-26|1217.04
#2013-08-27|1196.34
#2013-08-28|1183.60
#2013-08-29|1181.78
#2013-08-30|1169.98
#2013-09-02|1191.42
#2013-09-03|1188.12
#2013-09-04|1197.90
#2013-09-05|1203.76
#2013-09-06|1216.33
#2013-09-09|1226.96
#2013-09-10|1245.75
#2013-09-11|1251.86
#2013-09-12|1249.95
#2013-09-13|1246.06
#2013-09-16|1264.80
#2013-09-17|1259.67
#2013-09-18|1266.55
#2013-09-19|1292.39
#2013-09-20|1288.55
#2013-09-23|1279.38
#2013-09-24|1284.96
#2013-09-25|1285.98
#2013-09-26|1282.12
#2013-09-27|1285.07
#2013-09-30|1276.84
#2013-10-01|1293.96
#2013-10-02|1288.83
#2013-10-03|1280.61
#2013-10-04|1277.17
#2013-10-07|1271.40
#2013-10-08|1266.87
#2013-10-09|1246.56
#2013-10-10|1271.69
#2013-10-11|1279.20
#2013-10-14|1282.31
#2013-10-15|1276.99
#2013-10-16|1274.51
#2013-10-17|1281.25
#2013-10-18|1300.48
#2013-10-21|1311.56
#2013-10-22|1327.82
#2013-10-23|1323.96
#2013-10-24|1336.40
#2013-10-25|1331.46
#2013-10-28|1322.68
#2013-10-29|1323.89
#2013-10-30|1328.88
#2013-10-31|1319.05
#2013-11-01|1300.59
#2013-11-04|1311.13
#2013-11-05|1304.55
#2013-11-06|1319.23
#2013-11-07|1310.64
#2013-11-08|1304.22
#2013-11-11|1313.92
#2013-11-12|1307.01
#2013-11-13|1296.86
#2013-11-14|1316.66
#2013-11-15|1314.85
#2013-11-18|1324.75
#2013-11-19|1313.40
#2013-11-20|1308.48
#2013-11-21|1302.04
#2013-11-22|1312.69
#2013-11-25|1318.68
#2013-11-26|1321.00
#2013-11-27|1333.16
#2013-11-28|1339.25
#2013-11-29|1338.49
#2013-12-02|1328.57
#2013-12-03|1304.38
#2013-12-04|1292.74
#2013-12-05|1290.83
#2013-12-06|1303.55
#2013-12-09|1310.30
#2013-12-10|1309.03
#2013-12-11|1309.57
#2013-12-12|1293.19
#2013-12-13|1292.46
#2013-12-16|1314.67
#2013-12-17|1301.89
#2013-12-18|1316.78
#2013-12-19|1331.42
#2013-12-20|1338.75
#2013-12-23|1351.56
#2013-12-24|1350.79
#2013-12-25|1350.79
#2013-12-26|1353.84
#2013-12-27|1377.81
#2013-12-30|1381.17
#2013-12-31|1381.70
#2014-01-01|1381.70
#2014-01-02|1362.39
#2014-01-03|1366.48
#2014-01-06|1366.95
#2014-01-07|1368.76
#2014-01-08|1366.84
#2014-01-09|1361.46
#2014-01-10|1380.33
#2014-01-13|1385.37
#2014-01-14|1391.98
#2014-01-15|1397.23
#2014-01-16|1397.37
#2014-01-17|1403.57
#2014-01-20|1402.58
#2014-01-21|1396.50
#2014-01-22|1396.15
#2014-01-23|1392.39
#2014-01-24|1358.53
#2014-01-27|1352.67
#2014-01-28|1369.58
#2014-01-29|1360.06
#2014-01-30|1347.03
#2014-01-31|1335.74
#2014-02-03|1319.83
#2014-02-04|1315.44
#2014-02-05|1316.49
#2014-02-06|1342.38
#2014-02-07|1355.38
#2014-02-10|1356.13
#2014-02-11|1378.33
#2014-02-12|1378.11
#2014-02-13|1375.07
#2014-02-14|1388.82
#2014-02-17|1393.32
#2014-02-18|1393.86
#2014-02-19|1398.75
#2014-02-20|1386.70
#2014-02-21|1395.89
#2014-02-24|1406.63
#2014-02-25|1411.10
#2014-02-26|1401.34
#2014-02-27|1403.18
#2014-02-28|1424.13
#2014-03-03|1386.03
#2014-03-04|1416.25
#2014-03-05|1414.72
#2014-03-06|1431.51
#2014-03-07|1416.09
#2014-03-10|1409.35
#2014-03-11|1409.50
#2014-03-12|1397.21
#2014-03-13|1382.83
#2014-03-14|1374.04
#2014-03-17|1399.37
#2014-03-18|1406.63
#2014-03-19|1405.37
#2014-03-20|1394.73
#2014-03-21|1396.42
#2014-03-24|1376.33
#2014-03-25|1393.11
#2014-03-26|1406.47
#2014-03-27|1401.54
#2014-03-28|1414.24
#2014-03-31|1421.26
#2014-04-01|1436.69
#2014-04-02|1437.97
#2014-04-03|1433.08
#2014-04-04|1444.01
#2014-04-07|1430.20
#2014-04-08|1425.86
#2014-04-09|1439.82
#2014-04-10|1435.41
#2014-04-11|1415.87
#2014-04-14|1398.31
#2014-04-15|1386.70
#2014-04-16|1407.35
#2014-04-17|1419.28
#2014-04-18|1417.01
#2014-04-21|1416.30
#2014-04-22|1433.89
#2014-04-23|1427.34
#2014-04-24|1433.02
#2014-04-25|1424.04
#2014-04-28|1420.56
#2014-04-29|1423.58
#2014-04-30|1430.94
#2014-05-01|1432.30
#2014-05-02|1431.45
#2014-05-05|1430.33
#2014-05-06|1434.42
#2014-05-07|1427.94
#2014-05-08|1433.85
#2014-05-09|1421.53
#2014-05-12|1439.28
#2014-05-13|1443.79
#2014-05-14|1441.39
#2014-05-15|1418.38
#2014-05-16|1406.45
#2014-05-19|1411.30
#2014-05-20|1408.03
#2014-05-21|1409.70
#2014-05-22|1414.92
#2014-05-23|1417.48
#2014-05-26|1430.21
#2014-05-27|1431.95
#2014-05-28|1432.23
#2014-05-29|1434.14
#2014-05-30|1435.71
#2014-06-02|1437.54
#2014-06-03|1431.10
#2014-06-04|1435.21
#2014-06-05|1442.21
#2014-06-06|1458.16
#2014-06-09|1456.90
#2014-06-10|1453.53
#2014-06-11|1438.18
#2014-06-12|1441.00
#2014-06-13|1431.26
#2014-06-16|1424.65
#2014-06-17|1420.96
#2014-06-18|1421.44
#2014-06-19|1440.32
#2014-06-20|1431.27
#2014-06-23|1421.07
#2014-06-24|1414.18
#2014-06-25|1404.55
#2014-06-26|1402.96
#2014-06-27|1410.98
#2014-06-30|1417.78
#2014-07-01|1421.04
#2014-07-02|1421.00
#2014-07-03|1430.94
#2014-07-04|1428.07
#2014-07-07|1413.90
#2014-07-08|1393.29
#2014-07-09|1395.19
#2014-07-10|1373.92
#2014-07-11|1374.35
#2014-07-14|1390.65
#2014-07-15|1375.24
#2014-07-16|1390.99
#2014-07-17|1378.54
#2014-07-18|1370.03
#2014-07-21|1362.28
#2014-07-22|1376.62
#2014-07-23|1381.18
#2014-07-24|1388.19
#2014-07-25|1375.26
#2014-07-28|1371.04
#2014-07-29|1369.45
#2014-07-30|1356.23
#2014-07-31|1337.24
#2014-08-01|1323.37
#2014-08-04|1315.83
#2014-08-05|1315.55
#2014-08-06|1301.57
#2014-08-07|1291.18
#2014-08-08|1290.70
#2014-08-11|1314.48
#2014-08-12|1307.45
#2014-08-13|1314.39
#2014-08-14|1319.21
#2014-08-15|1314.42
#2014-08-18|1329.98
#2014-08-19|1334.63
#2014-08-20|1328.74
#2014-08-21|1340.18
#2014-08-22|1330.30
#2014-08-25|1342.84
#2014-08-26|1351.51
#2014-08-27|1352.35
#2014-08-28|1339.18
#2014-08-29|1338.03
#2014-09-01|1335.83
#2014-09-02|1336.50
#2014-09-03|1345.67
#2014-09-04|1340.95
#2014-09-05|1335.93
#2014-09-08|1328.40
#2014-09-09|1320.89
#2014-09-10|1315.81
#2014-09-11|1313.79
#2014-09-12|1314.32
#2014-09-15|1309.43
#2014-09-16|1304.19
#2014-09-17|1313.33
#2014-09-18|1317.71
#2014-09-19|1310.78
#2014-09-22|1303.04
#2014-09-23|1285.84
#2014-09-24|1280.62
#2014-09-25|1264.80
#2014-09-26|1262.89
#2014-09-29|1257.65
#2014-09-30|1262.31
#2014-10-01|1245.57
#2014-10-02|1223.38
#2014-10-03|1220.55
#2014-10-06|1225.21
#2014-10-07|1208.27
#2014-10-08|1197.89
#2014-10-09|1202.56
#2014-10-10|1169.81
#2014-10-13|1171.36
#2014-10-14|1176.74
#2014-10-15|1150.84
#2014-10-16|1156.03
#2014-10-17|1180.90
#2014-10-20|1173.52
#2014-10-21|1194.40
#2014-10-22|1199.96
#2014-10-23|1207.29
#2014-10-24|1204.36
#2014-10-27|1199.33
#2014-10-28|1216.84
#2014-10-29|1223.92
#2014-10-30|1217.23
#2014-10-31|1232.31
#2014-11-03|1222.69
#2014-11-04|1219.06
#2014-11-05|1228.69
#2014-11-06|1233.10
#2014-11-07|1226.12
#2014-11-10|1239.05
#2014-11-11|1238.94
#2014-11-12|1227.57
#2014-11-13|1226.05
#2014-11-14|1223.33
#2014-11-17|1221.25
#2014-11-18|1237.34
#2014-11-19|1236.47
#2014-11-20|1234.55
#2014-11-21|1249.14
#2014-11-24|1257.22
#2014-11-25|1269.41
#2014-11-26|1270.84
#2014-11-27|1268.56
#2014-11-28|1259.78
#2014-12-01|1256.57
#2014-12-02|1251.29
#2014-12-03|1253.02
#2014-12-04|1254.19
#2014-12-05|1261.26
#2014-12-08|1251.63
#2014-12-09|1238.49
#2014-12-10|1231.96
#2014-12-11|1224.61
#2014-12-12|1206.01
#2014-12-15|1183.87
#2014-12-16|1214.28
#2014-12-17|1202.28
#2014-12-18|1227.62
#2014-12-19|1230.78
#2014-12-22|1236.54
#2014-12-23|1241.65
#2014-12-24|1241.76
#2014-12-25|1241.76
#2014-12-26|1240.13
#2014-12-29|1241.39
#2014-12-30|1229.21
#2014-12-31|1229.09
#2015-01-01|1229.09
#2015-01-02|1219.52
#2015-01-05|1188.29
#2015-01-06|1179.85
#2015-01-07|1172.48
#2015-01-08|1199.10
#2015-01-09|1195.70
#2015-01-12|1200.08
#2015-01-13|1209.65
#2015-01-14|1190.70
#2015-01-15|1199.01
#2015-01-16|1198.00
#2015-01-19|1218.07
#2015-01-20|1221.18
#2015-01-21|1230.54
#2015-01-22|1235.54
#2015-01-23|1237.07
#2015-01-26|1248.60
#2015-01-27|1240.52
#2015-01-28|1239.59
#2015-01-29|1233.11
#2015-01-30|1226.93
#2015-02-02|1233.65
#2015-02-03|1260.89
#2015-02-04|1263.04
#2015-02-05|1275.42
#2015-02-06|1266.85
#2015-02-09|1257.54
#2015-02-10|1268.18
#2015-02-11|1260.88
#2015-02-12|1284.54
#2015-02-13|1295.98
#2015-02-16|1296.76
#2015-02-17|1292.84
#2015-02-18|1307.04
#2015-02-19|1316.53
#2015-02-20|1318.84
#2015-02-23|1325.61
#2015-02-24|1324.84
#2015-02-25|1329.87
#2015-02-26|1323.00
#2015-02-27|1329.62
#2015-03-02|1320.65
#2015-03-03|1306.56
#2015-03-04|1297.58
#2015-03-05|1311.50
#2015-03-06|1295.51
#2015-03-09|1289.41
#2015-03-10|1267.72
#2015-03-11|1274.05
#2015-03-12|1276.39
#2015-03-13|1272.13
#2015-03-16|1286.39
#2015-03-17|1276.24
#2015-03-18|1287.90
#2015-03-19|1286.88
#2015-03-20|1314.91
#2015-03-23|1322.25
#2015-03-24|1326.55
#2015-03-25|1321.97
#2015-03-26|1303.74
#2015-03-27|1301.35
#2015-03-30|1305.51
#2015-03-31|1292.19
#2015-04-01|1297.90
#2015-04-02|1313.24
#2015-04-03|1324.41
#2015-04-06|1329.61
#2015-04-07|1329.21
#2015-04-08|1320.32
#2015-04-09|1318.55
#2015-04-10|1321.14
#2015-04-13|1319.00
#2015-04-14|1327.17
#2015-04-15|1326.20
#2015-04-16|1328.58
#2015-04-17|1311.58
#2015-04-20|1320.14
#2015-04-21|1333.04
#2015-04-22|1330.67
#2015-04-23|1328.98
#2015-04-24|1343.44
#2015-04-27|1361.14
#2015-04-28|1350.62
#2015-04-29|1341.38
#2015-04-30|1348.07
#2015-05-01|1345.43
#2015-05-04|1345.70
#2015-05-05|1333.64
#2015-05-06|1344.61
#2015-05-07|1332.10
#2015-05-08|1361.97
#2015-05-11|1358.53
#2015-05-12|1353.88
#2015-05-13|1366.65
#2015-05-14|1378.56
#2015-05-15|1382.36
#2015-05-18|1379.07
#2015-05-19|1371.25
#2015-05-20|1371.36
#2015-05-21|1382.26
#2015-05-22|1369.57
#2015-05-25|1360.81
#2015-05-26|1345.56
#2015-05-27|1360.23
#2015-05-28|1359.56
#2015-05-29|1340.46
#2015-06-01|1336.90
#2015-06-02|1353.94
#2015-06-03|1369.80
#2015-06-04|1362.20
#2015-06-05|1329.73
#2015-06-08|1329.94
#2015-06-09|1330.48
#2015-06-10|1360.05
#2015-06-11|1352.65
#2015-06-12|1344.77
#2015-06-15|1319.03
#2015-06-16|1325.74
#2015-06-17|1317.05
#2015-06-18|1334.48
#2015-06-19|1333.62
#2015-06-22|1366.88
#2015-06-23|1357.25
#2015-06-24|1349.25
#2015-06-25|1347.10
#2015-06-26|1339.79
#2015-06-29|1311.20
#2015-06-30|1293.55
#2015-07-01|1307.28
#2015-07-02|1296.14
#2015-07-03|1291.52
#2015-07-06|1272.00
#2015-07-07|1232.83
#2015-07-08|1248.30
#2015-07-09|1268.67
#2015-07-10|1306.39
#2015-07-13|1312.39
#2015-07-14|1315.37
#2015-07-15|1308.72
#2015-07-16|1327.97
#2015-07-17|1321.22
#2015-07-20|1330.05
#2015-07-21|1322.78
#2015-07-22|1308.12
#2015-07-23|1311.32
#2015-07-24|1299.39
#2015-07-27|1284.87
#2015-07-28|1289.12
#2015-07-29|1298.32
#2015-07-30|1300.18
#2015-07-31|1324.27
#2015-08-03|1327.40
#2015-08-04|1325.62
#2015-08-05|1326.13
#2015-08-06|1323.39
#2015-08-07|1315.32
#2015-08-10|1332.00
#2015-08-11|1320.44
#2015-08-12|1302.00
#2015-08-13|1312.64
#2015-08-14|1310.60
#2015-08-17|1309.53
#2015-08-18|1305.85
#2015-08-19|1284.21
#2015-08-20|1274.66
#2015-08-21|1252.02
#2015-08-24|1222.80
#2015-08-25|1244.72
#2015-08-26|1231.29
#2015-08-27|1246.29
#2015-08-28|1252.92
#2015-08-31|1252.11
#2015-09-01|1230.08
#2015-09-02|1228.26
#2015-09-03|1237.67
#2015-09-04|1210.48
#2015-09-07|1218.16
#2015-09-08|1232.76
#2015-09-09|1246.47
#2015-09-10|1241.72
#2015-09-11|1240.01
#2015-09-14|1230.56
#2015-09-15|1236.36
#2015-09-16|1250.62
#2015-09-17|1247.14
#2015-09-18|1229.02
#2015-09-21|1217.85
#2015-09-22|1178.13
#2015-09-23|1176.83
#2015-09-24|1161.20
#2015-09-25|1175.75
#2015-09-28|1160.27
#2015-09-29|1157.18
#2015-09-30|1174.34
#2015-10-01|1178.08
#2015-10-02|1189.60
#2015-10-05|1220.09
#2015-10-06|1233.47
#2015-10-07|1235.89
#2015-10-08|1242.95
#2015-10-09|1261.03
#2015-10-12|1251.00
#2015-10-13|1237.58
#2015-10-14|1234.81
#2015-10-15|1238.75
#2015-10-16|1231.68
#2015-10-19|1224.50
#2015-10-20|1227.28
#2015-10-21|1237.22
#2015-10-22|1235.15
#2015-10-23|1251.84
#2015-10-26|1250.64
#2015-10-27|1235.20
#2015-10-28|1248.83
#2015-10-29|1237.10
#2015-10-30|1252.88
#2015-11-02|1260.26
#2015-11-03|1255.82
#2015-11-04|1256.35
#2015-11-05|1250.37
#2015-11-06|1250.30
#2015-11-09|1238.90
#2015-11-10|1228.92
#2015-11-11|1239.60
#2015-11-12|1221.84
#2015-11-13|1209.41
#2015-11-16|1214.93
#2015-11-17|1237.41
#2015-11-18|1236.69
#2015-11-19|1252.76
#2015-11-20|1251.01
#2015-11-23|1242.89
#2015-11-24|1229.08
#2015-11-25|1241.71
#2015-11-26|1256.04
#2015-11-27|1253.84
#2015-11-30|1264.07
#2015-12-01|1259.10
#2015-12-02|1253.82
#2015-12-03|1250.67
#2015-12-04|1251.55
#2015-12-07|1257.67
#2015-12-08|1235.43
#2015-12-09|1240.05
#2015-12-10|1234.63
#2015-12-11|1217.01
#2015-12-14|1201.83
#2015-12-15|1213.13
#2015-12-16|1220.30
#2015-12-17|1219.96
#2015-12-18|1207.85
#2015-12-21|1205.57
#2015-12-22|1210.65
#2015-12-23|1228.53
#2015-12-24|1237.56
#2015-12-25|1237.56
#2015-12-28|1233.22
#2015-12-29|1241.79
#2015-12-30|1237.35
#2015-12-31|1226.23
#2016-01-01|1226.23
#2016-01-04|1188.25
#2016-01-05|1181.64
#2016-01-06|1172.81
#2016-01-07|1155.45
#2016-01-08|1150.74
#2016-01-11|1142.13
#2016-01-12|1147.10
#2016-01-13|1154.09
#2016-01-14|1135.20
#2016-01-15|1112.81
#2016-01-18|1100.69
#2016-01-19|1118.99
#2016-01-20|1084.57
#2016-01-21|1095.95
#2016-01-22|1130.72
#2016-01-25|1125.66
#2016-01-26|1143.03
#2016-01-27|1150.26
#2016-01-28|1143.37
#2016-01-29|1153.75
#2016-02-01|1159.21
#2016-02-02|1134.22
#2016-02-03|1133.59
#2016-02-04|1152.06
#2016-02-05|1148.28
#2016-02-08|1099.67
#2016-02-09|1102.80
#2016-02-10|1107.80
#2016-02-11|1083.19
#2016-02-12|1100.80
#2016-02-15|1125.98
#2016-02-16|1124.87
#2016-02-17|1159.44
#2016-02-18|1163.75
#2016-02-19|1155.08
#2016-02-22|1165.05
#2016-02-23|1155.38
#2016-02-24|1130.08
#2016-02-25|1150.08
#2016-02-26|1153.91
#2016-02-29|1159.29
#2016-03-01|1174.53
#2016-03-02|1169.82
#2016-03-03|1189.51
#2016-03-04|1211.91
#2016-03-07|1206.29
#2016-03-08|1200.64
#2016-03-09|1200.51
#2016-03-10|1190.64
#2016-03-11|1221.83
#2016-03-14|1226.35
#2016-03-15|1216.87
#2016-03-16|1215.32
#2016-03-17|1249.23
#2016-03-18|1257.13
#2016-03-21|1246.99
#2016-03-22|1246.23
#2016-03-23|1240.20
#2016-03-24|1224.26
#2016-03-25|1224.26
#2016-03-28|1230.44
#2016-03-29|1234.73
#2016-03-30|1276.44
#2016-03-31|1269.83
#2016-04-01|1250.97
#2016-04-04|1258.91
#2016-04-05|1235.01
#2016-04-06|1239.78
#2016-04-07|1230.05
#2016-04-08|1252.27
#2016-04-11|1258.95
#2016-04-12|1254.65
#2016-04-13|1269.42
#2016-04-14|1271.29
#2016-04-15|1269.27
#2016-04-18|1275.94
#2016-04-19|1300.00
#2016-04-20|1301.04
#2016-04-21|1295.01
#2016-04-22|1289.09
#2016-04-25|1288.16
#2016-04-26|1291.47
#2016-04-27|1298.91
#2016-04-28|1300.31
#2016-04-29|1293.20
#2016-05-02|1298.11
#2016-05-03|1280.76
#2016-05-04|1272.63
#2016-05-05|1267.03
#2016-05-06|1267.84
#2016-05-09|1267.24
#2016-05-10|1277.44
#2016-05-11|1283.62
#2016-05-12|1275.39
#2016-05-13|1265.08
#2016-05-16|1273.16
#2016-05-17|1278.17
#2016-05-18|1280.46
#2016-05-19|1262.01
#2016-05-20|1277.06
#2016-05-23|1277.04
#2016-05-24|1292.46
#2016-05-25|1297.83
#2016-05-26|1306.51
#2016-05-27|1302.75
#2016-05-30|1303.52
#2016-05-31|1299.69
#2016-06-01|1295.02
#2016-06-02|1295.02
#2016-06-03|1299.77
#2016-06-06|1306.94
#2016-06-07|1321.90
#2016-06-08|1320.53
#2016-06-09|1301.15
#2016-06-10|1269.47
#2016-06-13|1244.90
#2016-06-14|1214.52
#2016-06-15|1229.68
#2016-06-16|1203.09
#2016-06-17|1234.55
#2016-06-20|1290.48
#2016-06-21|1288.77
#2016-06-22|1293.48
#2016-06-23|1324.71
#2016-06-24|1212.19
#2016-06-27|1123.51
#2016-06-28|1160.37
#2016-06-29|1198.73
#2016-06-30|1213.66
#2016-07-01|1227.81
#2016-07-04|1215.38
#2016-07-05|1184.83
#2016-07-06|1162.68
#2016-07-07|1177.31
#2016-07-08|1193.71
#2016-07-11|1225.80
#2016-07-12|1239.58
#2016-07-13|1245.83
#2016-07-14|1258.70
#2016-07-15|1252.81
#2016-07-18|1252.18
#2016-07-19|1248.33
#2016-07-20|1260.15
#2016-07-21|1257.86
#2016-07-22|1251.86
#2016-07-25|1260.69
#2016-07-26|1263.96
#2016-07-27|1275.84
#2016-07-28|1283.48
#2016-07-29|1299.69
#2016-08-01|1291.72
#2016-08-02|1282.78
#2016-08-03|1273.93
#2016-08-04|1283.13
#2016-08-05|1287.71
#2016-08-08|1294.46
#2016-08-09|1314.48
#2016-08-10|1322.43
#2016-08-11|1337.39
#2016-08-12|1339.05
#2016-08-15|1340.11
#2016-08-16|1335.31
#2016-08-17|1327.68
#2016-08-18|1349.68
#2016-08-19|1342.41
#2016-08-22|1344.31
#2016-08-23|1357.36
#2016-08-24|1356.61
#2016-08-25|1348.71
#2016-08-26|1358.13
#2016-08-29|1342.87
#2016-08-30|1343.59
#2016-08-31|1334.64
#2016-09-01|1343.94
#2016-09-02|1360.73
#2016-09-05|1363.22
#2016-09-06|1372.99
#2016-09-07|1379.43
#2016-09-08|1375.85
#2016-09-09|1347.62
#2016-09-12|1337.81
#2016-09-13|1330.49
#2016-09-14|1333.54
#2016-09-15|1344.86
#2016-09-16|1325.33
#2016-09-19|1339.77
#2016-09-20|1332.87
#2016-09-21|1333.79
#2016-09-22|1370.33
#2016-09-23|1358.62
#2016-09-26|1344.39
#2016-09-27|1334.43
#2016-09-28|1343.59
#2016-09-29|1345.37
#2016-09-30|1350.56
#2016-10-03|1349.78
#2016-10-04|1356.00
#2016-10-05|1352.33
#2016-10-06|1345.85
#2016-10-07|1332.10
#2016-10-10|1338.63
#2016-10-11|1316.00
#2016-10-12|1306.53
#2016-10-13|1299.00
#2016-10-14|1312.68
#2016-10-17|1305.04
#2016-10-18|1318.97
#2016-10-19|1322.14
#2016-10-20|1314.83
#2016-10-21|1307.72
#2016-10-24|1311.59
#2016-10-25|1299.28
#2016-10-26|1303.37
#2016-10-27|1288.73
#2016-10-28|1290.30
#2016-10-31|1291.87
#2016-11-01|1287.52
#2016-11-02|1282.63
#2016-11-03|1276.75
#2016-11-04|1272.36
#2016-11-07|1282.36
#2016-11-08|1285.46
#2016-11-09|1300.18
#2016-11-10|1304.55
#2016-11-11|1286.46
#2016-11-14|1275.20
#2016-11-15|1280.02
#2016-11-16|1268.38
#2016-11-17|1273.98
#2016-11-18|1260.78
#2016-11-21|1271.95
#2016-11-22|1271.38
#2016-11-23|1265.82
#2016-11-24|1274.68
#2016-11-25|1279.48
#2016-11-28|1267.60
#2016-11-29|1275.91
#2016-11-30|1280.85
#2016-12-01|1281.18
#2016-12-02|1278.02
#2016-12-05|1296.61
#2016-12-06|1304.17
#2016-12-07|1317.66
#2016-12-08|1311.94
#2016-12-09|1309.26
#2016-12-12|1315.44
#2016-12-13|1329.42
#2016-12-14|1326.59
#2016-12-15|1306.98
#2016-12-16|1307.46
#2016-12-19|1309.92
#2016-12-20|1304.74
#2016-12-21|1312.69
#2016-12-22|1313.46
#2016-12-23|1315.97
#2016-12-26|1315.97
#2016-12-27|1318.02
#2016-12-28|1315.46
#2016-12-29|1321.83
#2016-12-30|1331.65
#2017-01-02|1339.44
#2017-01-03|1324.93
#2017-01-04|1330.64
#2017-01-05|1348.28
#2017-01-06|1348.00
#2017-01-09|1341.19
#2017-01-10|1350.82
#2017-01-11|1340.26
#2017-01-12|1357.57
#2017-01-13|1363.56
#2017-01-16|1352.15
#2017-01-17|1361.66
#2017-01-18|1363.42
#2017-01-19|1353.42
#2017-01-20|1364.61
#2017-01-23|1372.12
#2017-01-24|1380.47
#2017-01-25|1398.44
#2017-01-26|1389.28
#2017-01-27|1387.70
#2017-01-30|1370.40
#2017-01-31|1378.18
#2017-02-01|1390.54
#2017-02-02|1394.82
#2017-02-03|1395.04
#2017-02-06|1380.56
#2017-02-07|1381.21
#2017-02-08|1385.97
#2017-02-09|1386.48
#2017-02-10|1388.44
#2017-02-13|1399.77
#2017-02-14|1392.79
#2017-02-15|1400.16
#2017-02-16|1404.25
#2017-02-17|1391.25
#2017-02-20|1397.71
#2017-02-21|1399.92
#2017-02-22|1393.62
#2017-02-23|1397.98
#2017-02-24|1381.85
#2017-02-27|1391.90
#2017-02-28|1402.75
#2017-03-01|1415.66
#2017-03-02|1410.12
#2017-03-03|1408.99
#2017-03-06|1408.10
#2017-03-07|1406.59
#2017-03-08|1405.33
#2017-03-09|1403.22
#2017-03-10|1411.85
#2017-03-13|1419.77
#2017-03-14|1412.98
#2017-03-15|1421.06
#2017-03-16|1445.14
#2017-03-17|1450.03
#2017-03-20|1453.63
#2017-03-21|1450.13
#2017-03-22|1440.54
#2017-03-23|1457.62
#2017-03-24|1459.81
#2017-03-27|1456.95
#2017-03-28|1467.16
#2017-03-29|1455.08
#2017-03-30|1467.67
#2017-03-31|1465.71
#2017-04-03|1456.49
#2017-04-04|1460.89
#2017-04-05|1463.11
#2017-04-06|1469.11
#2017-04-07|1467.45
#2017-04-10|1462.48
#2017-04-11|1469.25
#2017-04-12|1472.98
#2017-04-13|1469.31
#2017-04-14|1469.31
#2017-04-17|1475.47
#2017-04-18|1464.37
#2017-04-19|1472.56
#2017-04-20|1488.30
#2017-04-21|1478.75
#2017-04-24|1540.75
#2017-04-25|1556.61
#2017-04-26|1562.00
#2017-04-27|1560.38
#2017-04-28|1564.23
#2017-05-01|1566.74
#2017-05-02|1583.32
#2017-05-03|1574.53
#2017-05-04|1589.30
#2017-05-05|1604.01
#2017-05-08|1587.98
#2017-05-09|1592.06
#2017-05-10|1585.16
#2017-05-11|1577.02
#2017-05-12|1582.17
#2017-05-15|1591.24
#2017-05-16|1606.68
#2017-05-17|1587.74
#2017-05-18|1579.22
#2017-05-19|1598.95
#2017-05-22|1602.89
#2017-05-23|1609.08
#2017-05-24|1604.69
#2017-05-25|1609.92
#2017-05-26|1607.01
#2017-05-29|1605.33
#2017-05-30|1606.58
#2017-05-31|1619.40
#2017-06-01|1627.14
#2017-06-02|1642.58
#2017-06-05|1634.23
#2017-06-06|1622.86
#2017-06-07|1622.23
#2017-06-08|1619.39
#2017-06-09|1624.32
#2017-06-12|1603.94
#2017-06-13|1617.96
#2017-06-14|1628.90
#2017-06-15|1599.30
#2017-06-16|1625.26
#2017-06-19|1637.15
#2017-06-20|1619.23
#2017-06-21|1621.25
#2017-06-22|1623.09
#2017-06-23|1627.98
#2017-06-26|1630.65
#2017-06-27|1622.93
#2017-06-28|1631.37
#2017-06-29|1612.71
#2017-06-30|1612.32
#2017-07-03|1621.71
#2017-07-04|1613.34
#2017-07-05|1619.94
#2017-07-06|1615.67
#2017-07-07|1615.69
#2017-07-10|1623.37
#2017-07-11|1618.85
#2017-07-12|1645.92
#2017-07-13|1645.49
#2017-07-14|1653.75
#2017-07-17|1653.05
#2017-07-18|1654.46
#2017-07-19|1652.98
#2017-07-20|1658.54
#2017-07-21|1637.16
#2017-07-24|1631.66
#2017-07-25|1639.27
#2017-07-26|1644.82
#2017-07-27|1647.64
#2017-07-28|1642.33
#2017-07-31|1643.02
#2017-08-01|1661.52
#2017-08-02|1657.41
#2017-08-03|1656.01
#2017-08-04|1655.62
#2017-08-07|1660.01
#2017-08-08|1654.48
#2017-08-09|1643.26
#2017-08-10|1629.37
#2017-08-11|1621.21
#2017-08-14|1638.71
#2017-08-15|1631.33
#2017-08-16|1645.95
#2017-08-17|1640.43
#2017-08-18|1630.00
#2017-08-21|1633.90
#2017-08-22|1644.34
#2017-08-23|1644.29
#2017-08-24|1640.15
#2017-08-25|1647.81
#2017-08-28|1648.53
#2017-08-29|1637.14
#2017-08-30|1640.48
#2017-08-31|1654.99
#2017-09-01|1668.63
#2017-09-04|1669.92
#2017-09-05|1674.41
#2017-09-06|1672.68
#2017-09-07|1687.77
#2017-09-08|1691.67
#2017-09-11|1706.54
#2017-09-12|1711.04
#2017-09-13|1708.73
#2017-09-14|1708.67
#2017-09-15|1715.11
#2017-09-18|1725.73
#2017-09-19|1730.68
#2017-09-20|1733.38
#2017-09-21|1731.24
#2017-09-22|1737.37
#2017-09-25|1723.28
#2017-09-26|1706.84
#2017-09-27|1711.78
#2017-09-28|1734.65
#2017-09-29|1744.12
#2017-10-02|1737.04
#2017-10-03|1744.49
#2017-10-04|1747.20
#2017-10-05|1733.96
#2017-10-06|1727.25
#2017-10-09|1729.27
#2017-10-10|1741.99
#2017-10-11|1744.80
#2017-10-12|1745.54
#2017-10-13|1747.41
#2017-10-16|1737.65
#2017-10-17|1727.49
#2017-10-18|1739.87
#2017-10-19|1740.45
#2017-10-20|1737.79
#2017-10-23|1735.88
#2017-10-24|1732.03
#2017-10-25|1735.16
#2017-10-26|1747.97
#2017-10-27|1742.03
#2017-10-30|1751.03
#2017-10-31|1762.11
#2017-11-01|1760.52
#2017-11-02|1760.44
#2017-11-03|1763.04
#2017-11-06|1755.84
#2017-11-07|1744.99
#2017-11-08|1743.47
#2017-11-09|1722.85
#2017-11-10|1717.42
#2017-11-13|1699.61
#2017-11-14|1706.92
#2017-11-15|1705.08
#2017-11-16|1719.82
#2017-11-17|1711.59
#2017-11-20|1722.07
#2017-11-21|1721.64
#2017-11-22|1724.13
#2017-11-23|1735.00
#2017-11-24|1745.69
#2017-11-27|1736.31
#2017-11-28|1739.50
#2017-11-29|1739.89
#2017-11-30|1746.17
#2017-12-01|1718.87
#2017-12-04|1739.17
#2017-12-05|1732.32
#2017-12-06|1722.22
#2017-12-07|1721.46
#2017-12-08|1721.71
#2017-12-11|1723.28
#2017-12-12|1722.75
#2017-12-13|1721.80
#2017-12-14|1715.55
#2017-12-15|1710.56
#2017-12-18|1743.91
#2017-12-19|1742.30
#2017-12-20|1745.89
#2017-12-21|1748.46
#2017-12-22|1745.82
#2017-12-25|1745.82
#2017-12-26|1748.62
#2017-12-27|1758.06
#2017-12-28|1759.07
#2017-12-29|1764.08
#2018-01-01|1764.08
#2018-01-02|1766.76
#2018-01-03|1780.47
#2018-01-04|1812.97
#2018-01-05|1824.12
#2018-01-08|1824.03
#2018-01-09|1825.49
#2018-01-10|1825.13
#2018-01-11|1830.49
#2018-01-12|1852.25
#2018-01-15|1867.98
#2018-01-16|1869.78
#2018-01-17|1870.05
#2018-01-18|1874.73
#2018-01-19|1885.87
#2018-01-22|1889.40
#2018-01-23|1897.08
#2018-01-24|1897.46
#2018-01-25|1900.64
#2018-01-26|1900.14
#2018-01-29|1883.87
#2018-01-30|1874.50
#2018-01-31|1886.49
#2018-02-01|1876.52
#2018-02-02|1839.47
#2018-02-05|1803.26
#2018-02-06|1758.08
#2018-02-07|1784.43
#2018-02-08|1735.96
#2018-02-09|1712.13
#2018-02-12|1734.80
#2018-02-13|1736.89
#2018-02-14|1763.81
#2018-02-15|1800.64
#2018-02-16|1817.64
#2018-02-19|1798.22
#2018-02-20|1812.05
#2018-02-21|1810.06
#2018-02-22|1803.10
#2018-02-23|1798.94
#2018-02-26|1801.40
#2018-02-27|1791.94
#2018-02-28|1772.84
#2018-03-01|1742.45
#2018-03-02|1717.26
#2018-03-05|1738.06
#2018-03-06|1756.32
#2018-03-07|1763.72
#2018-03-08|1777.01
#2018-03-09|1790.15
#2018-03-12|1788.66
#2018-03-13|1785.45
#2018-03-14|1779.37
#2018-03-15|1791.03
#2018-03-16|1780.03
#2018-03-19|1769.57
#2018-03-20|1771.99
#2018-03-21|1765.68
#2018-03-22|1740.03
#2018-03-23|1730.64
#2018-03-26|1727.01
#2018-03-27|1747.43
#2018-03-28|1738.30
#2018-03-29|1740.93
#2018-03-30|1740.93
#2018-04-02|1742.97
#2018-04-03|1720.09
#2018-04-04|1703.85
#2018-04-05|1738.40
#2018-04-06|1736.61
#2018-04-09|1749.43
#2018-04-10|1770.46
#2018-04-11|1758.98
#2018-04-12|1759.02
#2018-04-13|1767.63
#2018-04-16|1771.57
#2018-04-17|1786.58
#2018-04-18|1802.22
#2018-04-19|1812.46
#2018-04-20|1803.28
#2018-04-23|1801.07
#2018-04-24|1788.66
#2018-04-25|1760.09
#2018-04-26|1767.92
#2018-04-27|1768.17
#2018-04-30|1767.19
#2018-05-01|1753.56
#2018-05-02|1769.32
#2018-05-03|1762.96
#2018-05-04|1770.45
#2018-05-07|1783.83
#2018-05-08|1781.02
#2018-05-09|1792.12
#2018-05-10|1797.82
#2018-05-11|1810.92
#2018-05-14|1806.67
#2018-05-15|1790.93
#2018-05-16|1788.29
#2018-05-17|1798.22
#2018-05-18|1798.60
#2018-05-21|1805.43
#2018-05-22|1817.04
#2018-05-23|1786.19
#2018-05-24|1784.73
#2018-05-25|1779.19
#2018-05-28|1770.44
#2018-05-29|1740.38
#2018-05-30|1746.63
#2018-05-31|1752.03
#2018-06-01|1774.51
#2018-06-04|1784.13
#2018-06-05|1777.17
#2018-06-06|1797.59
#2018-06-07|1800.84
#2018-06-08|1787.10
#2018-06-11|1802.90
#2018-06-12|1801.82
#2018-06-13|1795.45
#2018-06-14|1802.93
#2018-06-15|1780.18
#2018-06-18|1772.13
#2018-06-19|1738.85
#2018-06-20|1744.91
#2018-06-21|1727.28
#2018-06-22|1742.95
#2018-06-25|1711.84
#2018-06-26|1707.97
#2018-06-27|1714.22
#2018-06-28|1690.58
#2018-06-29|1728.83
#2018-07-02|1696.28
#2018-07-03|1713.89
#2018-07-04|1705.00
#2018-07-05|1718.51
#2018-07-06|1728.47
#2018-07-09|1743.40
#2018-07-10|1754.11
#2018-07-11|1734.22
#2018-07-12|1741.63
#2018-07-13|1748.38
#2018-07-16|1756.90
#2018-07-17|1762.21
#2018-07-18|1762.77
#2018-07-19|1752.77
#2018-07-20|1757.15
#2018-07-23|1754.59
#2018-07-24|1769.15
#2018-07-25|1758.48
#2018-07-26|1775.92
#2018-07-27|1781.68
#2018-07-30|1785.28
#2018-07-31|1780.70
#2018-08-01|1769.49
#2018-08-02|1741.99
#2018-08-03|1747.21
#2018-08-06|1741.79
#2018-08-07|1757.40
#2018-08-08|1759.92
#2018-08-09|1760.05
#2018-08-10|1723.39
#2018-08-13|1717.19
#2018-08-14|1709.83
#2018-08-15|1673.37
#2018-08-16|1692.67
#2018-08-17|1698.68
#2018-08-20|1714.95
#2018-08-21|1735.32
#2018-08-22|1747.80
#2018-08-23|1745.95
#2018-08-24|1755.17
#2018-08-27|1775.24
#2018-08-28|1785.24
#2018-08-29|1789.69
#2018-08-30|1784.30
#2018-08-31|1765.49
#2018-09-03|1761.86
#2018-09-04|1734.74
#2018-09-05|1725.61
#2018-09-06|1726.72
#2018-09-07|1716.12
#2018-09-10|1726.80
#2018-09-11|1728.44
#2018-09-12|1740.64
#2018-09-13|1741.73
#2018-09-14|1751.14
#2018-09-17|1757.80
#2018-09-18|1760.01
#2018-09-19|1761.07
#2018-09-20|1783.60
#2018-09-21|1787.21
#2018-09-24|1779.35
#2018-09-25|1778.94
#2018-09-26|1776.20
#2018-09-27|1770.95
#2018-09-28|1752.05
#2018-10-01|1749.53
#2018-10-02|1726.70
#2018-10-03|1732.81
#2018-10-04|1707.92
#2018-10-05|1688.75
#2018-10-08|1655.62
#2018-10-09|1652.64
#2018-10-10|1610.06
#2018-10-11|1584.82
#2018-10-12|1587.73
#2018-10-15|1581.04
#2018-10-16|1620.23
#2018-10-17|1606.32
#2018-10-18|1583.20
#2018-10-19|1559.44
#2018-10-22|1549.54
#2018-10-23|1513.54
#2018-10-24|1505.36
#2018-10-25|1527.18
#2018-10-26|1513.82
#2018-10-29|1532.00
#2018-10-30|1527.49
#2018-10-31|1558.82
#2018-11-01|1570.25
#2018-11-02|1579.01
#2018-11-05|1563.85
#2018-11-06|1569.10
#2018-11-07|1591.51
#2018-11-08|1583.50
#2018-11-09|1558.84
#2018-11-12|1525.02
#2018-11-13|1545.93
#2018-11-14|1534.94
#2018-11-15|1520.17
#2018-11-16|1522.94
#2018-11-19|1512.09
#2018-11-20|1489.07
#2018-11-21|1504.15
#2018-11-22|1497.16
#2018-11-23|1497.77
#2018-11-26|1520.27
#2018-11-27|1509.36
#2018-11-28|1505.63
#2018-11-29|1532.44
#2018-11-30|1515.97
#2018-12-03|1541.23
#2018-12-04|1517.14
#2018-12-05|1489.35
#2018-12-06|1441.78
#2018-12-07|1448.37
#2018-12-10|1413.53
#2018-12-11|1434.88
#2018-12-12|1470.23
#2018-12-13|1463.10
#2018-12-14|1441.49
#2018-12-17|1429.83
#2018-12-18|1433.53
#2018-12-19|1437.82
#2018-12-20|1411.72
#2018-12-21|1410.99
#2018-12-24|1407.72
#2018-12-25|1407.72
#2018-12-26|1405.41
#2018-12-27|1390.46
#2018-12-28|1423.68
#2018-12-31|1431.99
#2019-01-01|1431.99
#2019-01-02|1420.67
#2019-01-03|1396.62
#2019-01-04|1449.85
#2019-01-07|1458.28
#2019-01-08|1478.38
#2019-01-09|1504.41
#2019-01-10|1505.87
#2019-01-11|1495.67
#2019-01-14|1487.63
#2019-01-15|1487.87
#2019-01-16|1496.26
#2019-01-17|1496.35
#2019-01-18|1525.61
#2019-01-21|1527.92
#2019-01-22|1521.77
#2019-01-23|1516.20
#2019-01-24|1520.15
#2019-01-25|1543.84
#2019-01-28|1538.62
#2019-01-29|1546.40
#2019-01-30|1546.26
#2019-01-31|1549.97
#2019-02-01|1554.25
#2019-02-04|1550.75
#2019-02-05|1570.10
#2019-02-06|1568.38
#2019-02-07|1534.45
#2019-02-08|1513.11
#2019-02-11|1523.94
#2019-02-12|1534.65
#2019-02-13|1544.24
#2019-02-14|1550.08
#2019-02-15|1573.15
#2019-02-18|1584.68
#2019-02-19|1584.38
#2019-02-20|1601.13
#2019-02-21|1596.12
#2019-02-22|1605.27
#2019-02-25|1609.80
#2019-02-26|1617.03
#2019-02-27|1611.62
#2019-02-28|1611.85
#2019-03-01|1619.21
#2019-03-04|1619.64
#2019-03-05|1614.99
#2019-03-06|1612.39
#2019-03-07|1585.15
#2019-03-08|1568.67
#2019-03-11|1582.65
#2019-03-12|1591.23
#2019-03-13|1604.71
#2019-03-14|1616.37
#2019-03-15|1631.76
#2019-03-18|1635.47
#2019-03-19|1651.43
#2019-03-20|1635.89
#2019-03-21|1636.94
#2019-03-22|1594.91
#2019-03-25|1589.17
#2019-03-26|1594.87
#2019-03-27|1594.15
#2019-03-28|1590.66
#2019-03-29|1609.35
#2019-04-01|1638.16
#2019-04-02|1639.79
#2019-04-03|1674.60
#2019-04-04|1666.64
#2019-04-05|1678.70
#2019-04-08|1679.44
#2019-04-09|1667.00
#2019-04-10|1672.57
#2019-04-11|1685.67
#2019-04-12|1703.26
#2019-04-15|1707.95
#2019-04-16|1715.09
#2019-04-17|1724.06
#2019-04-18|1726.86
#2019-04-19|1726.86
#2019-04-22|1726.49
#2019-04-23|1723.45
#2019-04-24|1729.22
#2019-04-25|1717.58
#2019-04-26|1723.60
#2019-04-29|1729.26
#2019-04-30|1735.43
#2019-05-01|1739.76
#2019-05-02|1718.74
#2019-05-03|1722.19
#2019-05-06|1705.39
#2019-05-07|1678.60
#2019-05-08|1688.50
#2019-05-09|1660.57
#2019-05-10|1672.79
#2019-05-13|1642.01
#2019-05-14|1660.33
#2019-05-15|1667.69
#2019-05-16|1687.89
#2019-05-17|1675.22
#2019-05-20|1656.95
#2019-05-21|1672.58
#2019-05-22|1669.42
#2019-05-23|1633.26
#2019-05-24|1650.86
#2019-05-27|1650.66
#2019-05-28|1648.28
#2019-05-29|1614.34
#2019-05-30|1622.25
#2019-05-31|1609.11
#2019-06-03|1622.24
#2019-06-04|1642.02
#2019-06-05|1657.01
#2019-06-06|1653.55
#2019-06-07|1684.61
#2019-06-10|1685.79
#2019-06-11|1703.94
#2019-06-12|1698.83
#2019-06-13|1699.34
#2019-06-14|1681.96
#2019-06-17|1683.07
#2019-06-18|1709.01
#2019-06-19|1715.68
#2019-06-20|1741.83
#2019-06-21|1737.29
#2019-06-24|1745.39
#2019-06-25|1743.68
#2019-06-26|1735.03
#2019-06-27|1732.82
#2019-06-28|1749.14
#2019-07-01|1753.16
#2019-07-02|1748.67
#2019-07-03|1758.14
#2019-07-04|1759.67
#2019-07-05|1720.52
#2019-07-08|1714.39
#2019-07-09|1695.27
#2019-07-10|1699.35
#2019-07-11|1695.76
#2019-07-12|1707.16
#2019-07-15|1717.79
#2019-07-16|1723.96
#2019-07-17|1717.70
#2019-07-18|1701.67
#2019-07-19|1714.79
#2019-07-22|1716.44
#2019-07-23|1727.85
#2019-07-24|1731.09
#2019-07-25|1725.10
#2019-07-26|1726.66
#2019-07-29|1719.82
#2019-07-30|1693.74
#2019-07-31|1697.29
#2019-08-01|1691.59
#2019-08-02|1648.37
#2019-08-05|1619.30
#2019-08-06|1616.21
#2019-08-07|1624.44
#2019-08-08|1655.19
#2019-08-09|1636.83
#2019-08-12|1633.79
#2019-08-13|1640.46
#2019-08-14|1598.13
#2019-08-15|1582.96
#2019-08-16|1602.27
#2019-08-19|1624.22
#2019-08-20|1613.85
#2019-08-21|1644.10
#2019-08-22|1630.64
#2019-08-23|1621.24
#2019-08-26|1618.98
#2019-08-27|1627.23
#2019-08-28|1612.41
#2019-08-29|1639.61
#2019-08-30|1647.85
#2019-09-02|1644.90
#2019-09-03|1636.10
#2019-09-04|1666.33
#2019-09-05|1689.98
#2019-09-06|1700.28
#2019-09-09|1703.69
#2019-09-10|1699.25
#2019-09-11|1711.43
#2019-09-12|1722.19
#2019-09-13|1742.87
#2019-09-16|1712.91
#2019-09-17|1718.00
#2019-09-18|1717.92
#2019-09-19|1725.71
#2019-09-20|1712.46
#2019-09-23|1688.17
#2019-09-24|1686.46
#2019-09-25|1668.52
#2019-09-26|1674.89
#2019-09-27|1685.61
#2019-09-30|1687.59
#2019-10-01|1666.97
#2019-10-02|1625.14
#2019-10-03|1630.00
#2019-10-04|1643.27
#2019-10-07|1652.77
#2019-10-08|1625.75
#2019-10-09|1636.37
#2019-10-10|1654.89
#2019-10-11|1701.12
#2019-10-14|1692.44
#2019-10-15|1709.27
#2019-10-16|1710.80
#2019-10-17|1720.08
#2019-10-18|1723.49
#2019-10-21|1747.68
#2019-10-22|1741.99
#2019-10-23|1741.88
#2019-10-24|1754.21
#2019-10-25|1761.06
#2019-10-28|1774.89
#2019-10-29|1781.72
#2019-10-30|1783.72
#2019-10-31|1782.06
#2019-11-01|1805.01
#2019-11-04|1825.44
#2019-11-05|1816.68
#2019-11-06|1817.26
#2019-11-07|1825.43
#2019-11-08|1818.12
#2019-11-11|1817.36
#2019-11-12|1826.50
#2019-11-13|1822.34
#2019-11-14|1821.77
#2019-11-15|1842.66
#2019-11-18|1838.92
#2019-11-19|1842.61
#2019-11-20|1834.61
#2019-11-21|1823.95
#2019-11-22|1823.93
#2019-11-25|1841.41
#2019-11-26|1853.44
#2019-11-27|1850.25
#2019-11-28|1847.71
#2019-11-29|1841.57
#2019-12-02|1824.71
#2019-12-03|1812.57
#2019-12-04|1841.60
#2019-12-05|1844.46
#2019-12-06|1857.62
#2019-12-09|1855.12
#2019-12-10|1850.66
#2019-12-11|1858.64
#2019-12-12|1873.03
#2019-12-13|1894.44
#2019-12-16|1921.40
#2019-12-17|1913.11
#2019-12-18|1899.48
#2019-12-19|1895.23
#2019-12-20|1902.65
#2019-12-23|1905.39
#2019-12-24|1910.17
#2019-12-25|1910.17
#2019-12-26|1911.74
#2019-12-27|1929.14
#2019-12-30|1913.00
#2019-12-31|1916.76
#2020-01-01|1916.76
#2020-01-02|1935.73
#2020-01-03|1915.28
#2020-01-06|1910.95
#2020-01-07|1907.11
#2020-01-08|1909.51
#2020-01-09|1909.74
#2020-01-10|1902.13
#2020-01-13|1907.75
#2020-01-14|1917.88
#2020-01-15|1920.58
#2020-01-16|1922.87
#2020-01-17|1933.50
#2020-01-20|1931.99
#2020-01-21|1928.87
#2020-01-22|1923.18
#2020-01-23|1901.76
#2020-01-24|1925.86
#2020-01-27|1874.91
#2020-01-28|1883.33
#2020-01-29|1900.43
#2020-01-30|1884.16
#2020-01-31|1869.78
#2020-02-03|1871.58
#2020-02-04|1904.97
#2020-02-05|1921.66
#2020-02-06|1913.48
#2020-02-07|1902.58
#2020-02-10|1898.27
#2020-02-11|1922.21
#2020-02-12|1923.14
#2020-02-13|1909.23
#2020-02-14|1905.67
#2020-02-17|1909.01
#2020-02-18|1890.10
#2020-02-19|1898.37
#2020-02-20|1895.42
#2020-02-21|1891.64
#2020-02-24|1811.84
#2020-02-25|1783.01
#2020-02-26|1785.29
#2020-02-27|1743.15
#2020-02-28|1683.88
#2020-03-02|1700.51
#2020-03-03|1740.11
#2020-03-04|1735.59
#2020-03-05|1708.24
#2020-03-06|1659.27
#2020-03-09|1554.63
#2020-03-10|1530.61
#2020-03-11|1501.73
#2020-03-12|1299.80
#2020-03-13|1317.22
#2020-03-16|1244.61
#2020-03-17|1224.35
#2020-03-18|1123.07
#2020-03-19|1134.16
#2020-03-20|1181.69
#2020-03-23|1123.35
#2020-03-24|1233.90
#2020-03-25|1285.90
#2020-03-26|1374.71
#2020-03-27|1325.14
#2020-03-30|1320.63
#2020-03-31|1341.81
#2020-04-01|1276.32
#2020-04-02|1270.44
#2020-04-03|1244.58
#2020-04-06|1312.87
#2020-04-07|1368.85
#2020-04-08|1368.71
#2020-04-09|1402.00
#2020-04-10|1402.00
#2020-04-13|1398.67
#2020-04-14|1414.99
#2020-04-15|1339.70
#2020-04-16|1333.86
#2020-04-17|1394.53
#2020-04-20|1396.67
#2020-04-21|1344.88
#2020-04-22|1363.01
#2020-04-23|1384.98
#2020-04-24|1360.76
#2020-04-27|1394.34
#2020-04-28|1422.48
#2020-04-29|1466.12
#2020-04-30|1447.89
#2020-05-01|1443.86
#2020-05-04|1380.72
#2020-05-05|1407.66
#2020-05-06|1393.22
#2020-05-07|1409.79
#2020-05-08|1447.86
#2020-05-11|1431.66
#2020-05-12|1435.27
#2020-05-13|1401.76
#2020-05-14|1362.05
#2020-05-15|1374.89
#2020-05-18|1457.43
#2020-05-19|1464.06
#2020-05-20|1489.63
#2020-05-21|1477.16
#2020-05-22|1471.03
#2020-05-25|1507.24
#2020-05-26|1550.53
#2020-05-27|1551.63
#2020-05-28|1582.35
#2020-05-29|1568.81
#2020-06-01|1589.03
#2020-06-02|1630.49
#2020-06-03|1687.98
#2020-06-04|1702.36
#2020-06-05|1742.80
#2020-06-08|1731.47
#2020-06-09|1708.89
#2020-06-10|1692.81
#2020-06-11|1617.77
#2020-06-12|1600.86
#2020-06-15|1611.32
#2020-06-16|1659.96
#2020-06-17|1671.22
#2020-06-18|1655.12
#2020-06-19|1650.17
#2020-06-22|1650.40
#2020-06-23|1682.35
#2020-06-24|1629.61
#2020-06-25|1625.94
#2020-06-26|1624.80
#2020-06-29|1649.02
#2020-06-30|1649.03
#2020-07-01|1657.89
#2020-07-02|1682.11
#2020-07-03|1677.04
#2020-07-06|1714.95
#2020-07-07|1709.15
#2020-07-08|1698.29
#2020-07-09|1674.80
#2020-07-10|1695.72
#2020-07-13|1725.78
#2020-07-14|1713.62
#2020-07-15|1760.10
#2020-07-16|1757.82
#2020-07-17|1752.08
#2020-07-20|1774.38
#2020-07-21|1787.90
#2020-07-22|1800.26
#2020-07-23|1802.29
#2020-07-24|1773.83
#2020-07-27|1799.66
#2020-07-28|1792.28
#2020-07-29|1802.94
#2020-07-30|1775.20
#2020-07-31|1752.66
#2020-08-03|1787.07
#2020-08-04|1784.80
#2020-08-05|1832.95
#2020-08-06|1827.36
#2020-08-07|1831.62
#2020-08-10|1836.96
#2020-08-11|1874.08
#2020-08-12|1892.29
#2020-08-13|1891.58
#2020-08-14|1859.77
#2020-08-17|1876.74
#2020-08-18|1875.17
#2020-08-19|1884.59
#2020-08-20|1853.96
#2020-08-21|1842.72
#2020-08-24|1881.75
#2020-08-25|1877.43
#2020-08-26|1898.37
#2020-08-27|1881.79
#2020-08-28|1889.51
#2020-08-31|1881.03
#2020-09-01|1878.76
#2020-09-02|1889.09
#2020-09-03|1854.10
#2020-09-04|1835.67
#2020-09-07|1877.42
#2020-09-08|1852.02
#2020-09-09|1881.13
#2020-09-10|1877.65
#2020-09-11|1870.57
#2020-09-14|1883.21
#2020-09-15|1889.83
#2020-09-16|1906.01
#2020-09-17|1900.22
#2020-09-18|1898.40
#2020-09-21|1805.78
#2020-09-22|1808.40
#2020-09-23|1812.41
#2020-09-24|1786.46
#2020-09-25|1787.24
#2020-09-28|1831.79
#2020-09-29|1847.59
#2020-09-30|1841.04
#2020-10-01|1848.13
#2020-10-02|1849.78
#2020-10-05|1884.65
#2020-10-06|1888.28
#2020-10-07|1891.28
#2020-10-08|1903.56
#2020-10-09|1923.08
#2020-10-12|1938.31
#2020-10-13|1912.68
#2020-10-14|1919.71
#2020-10-15|1872.03
#2020-10-16|1901.69
#2020-10-19|1909.00
#2020-10-20|1916.22
#2020-10-21|1894.17
#2020-10-22|1883.68
#2020-10-23|1899.75
#2020-10-26|1852.94
#2020-10-27|1834.93
#2020-10-28|1761.44
#2020-10-29|1744.80
#2020-10-30|1753.66
#2020-11-02|1785.43
#2020-11-03|1846.36
#2020-11-04|1873.77
#2020-11-05|1922.10
#2020-11-06|1927.76
#2020-11-09|2003.33
#2020-11-10|2018.23
#2020-11-11|2015.04
#2020-11-12|2009.42
#2020-11-13|2010.18
#2020-11-16|2041.29
#2020-11-17|2049.26
#2020-11-18|2050.90
#2020-11-19|2030.50
#2020-11-20|2047.89
#2020-11-23|2047.19
#2020-11-24|2068.25
#2020-11-25|2063.72
#2020-11-26|2055.57
#2020-11-27|2070.79
#2020-11-30|2053.19
#2020-12-01|2080.32
#2020-12-02|2079.62
#2020-12-03|2103.53
#2020-12-04|2109.53
#2020-12-07|2098.56
#2020-12-08|2108.77
#2020-12-09|2101.87
#2020-12-10|2095.53
#2020-12-11|2089.92
#2020-12-14|2104.45
#2020-12-15|2122.77
#2020-12-16|2137.70
#2020-12-17|2156.09
#2020-12-18|2155.91
#2020-12-21|2109.97
#2020-12-22|2127.83
#2020-12-23|2151.18
#2020-12-24|2154.27
#2020-12-25|2154.27
#2020-12-28|2175.78
#2020-12-29|2194.21
#2020-12-30|2189.56
#2020-12-31|2170.34
#2021-01-01|2170.34
#2021-01-04|2196.81
#2021-01-05|2188.27
#2021-01-06|2215.08
#2021-01-07|2242.86
#2021-01-08|2261.24
#2021-01-11|2222.86
#2021-01-12|2234.35
#2021-01-13|2234.53
#2021-01-14|2242.19
#2021-01-15|2201.51
#2021-01-18|2201.07
#2021-01-19|2207.22
#2021-01-20|2223.49
#2021-01-21|2237.25
#2021-01-22|2233.93
#2021-01-25|2188.50
#2021-01-26|2204.49
#2021-01-27|2154.24
#2021-01-28|2172.80
#2021-01-29|2141.74
#2021-02-01|2164.00
#2021-02-02|2197.24
#2021-02-03|2203.00
#2021-02-04|2212.96
#2021-02-05|2216.80
#2021-02-08|2235.31
#2021-02-09|2233.30
#2021-02-10|2237.95
#2021-02-11|2257.45
#2021-02-12|2273.18
#2021-02-15|2287.82
#2021-02-16|2288.76
#2021-02-17|2251.44
#2021-02-18|2239.67
#2021-02-19|2279.48
#2021-02-22|2274.50
#2021-02-23|2257.92
#2021-02-24|2278.41
#2021-02-25|2281.22
#2021-02-26|2227.56
#2021-03-01|2262.66
#2021-03-02|2269.37
#2021-03-03|2286.56
#2021-03-04|2266.97
#2021-03-05|2210.51
#2021-03-08|2263.86
#2021-03-09|2295.60
#2021-03-10|2294.77
#2021-03-11|2330.12
#2021-03-12|2320.10
#2021-03-15|2311.47
#2021-03-16|2327.08
#2021-03-17|2315.58
#2021-03-18|2330.42
#2021-03-19|2297.80
#2021-03-22|2302.49
#2021-03-23|2273.96
#2021-03-24|2276.90
#2021-03-25|2265.20
#2021-03-26|2296.52
#2021-03-29|2289.89
#2021-03-30|2307.00
#2021-03-31|2311.08
#2021-04-01|2341.69
#2021-04-02|2341.69
#2021-04-05|2350.60
#2021-04-06|2373.55
#2021-04-07|2377.61
#2021-04-08|2396.24
#2021-04-09|2406.96
#2021-04-12|2391.86
#2021-04-13|2401.96
#2021-04-14|2404.82
#2021-04-15|2424.14
#2021-04-16|2463.66
#2021-04-19|2463.57
#2021-04-20|2423.85
#2021-04-21|2427.09
#2021-04-22|2449.95
#2021-04-23|2464.77
#2021-04-26|2481.06
#2021-04-27|2481.78
#2021-04-28|2471.09
#2021-04-29|2461.66
#2021-04-30|2436.04
#2021-05-03|2462.72
#2021-05-04|2414.64
#2021-05-05|2464.11
#2021-05-06|2475.94
#2021-05-07|2519.68
#2021-05-10|2521.66
#2021-05-11|2466.55
#2021-05-12|2443.84
#2021-05-13|2443.35
#2021-05-14|2494.50
#2021-05-17|2478.76
#2021-05-18|2503.46
#2021-05-19|2452.26
#2021-05-20|2487.60
#2021-05-21|2503.98
#2021-05-24|2513.77
#2021-05-25|2525.31
#2021-05-26|2516.28
#2021-05-27|2535.58
#2021-05-28|2543.50
#2021-05-31|2539.95
#2021-06-01|2574.32
#2021-06-02|2573.70
#2021-06-03|2551.35
#2021-06-04|2565.19
#2021-06-07|2575.28
#2021-06-08|2578.01
#2021-06-09|2576.39
#2021-06-10|2562.53
#2021-06-11|2569.39
#2021-06-14|2572.29
#2021-06-15|2581.29
#2021-06-16|2584.38
#2021-06-17|2536.12
#2021-06-18|2483.28
#2021-06-21|2522.70
#2021-06-22|2532.67
#2021-06-23|2527.85
#2021-06-24|2548.73
#2021-06-25|2558.85
#2021-06-28|2527.31
#2021-06-29|2532.97
#2021-06-30|2503.86
#2021-07-01|2521.30
#2021-07-02|2531.27
#2021-07-05|2546.14
#2021-07-06|2527.10
#2021-07-07|2543.41
#2021-07-08|2521.38
#2021-07-09|2560.09
#2021-07-12|2574.82
#2021-07-13|2569.70
#2021-07-14|2562.12
#2021-07-15|2539.16
#2021-07-16|2527.60
#2021-07-19|2461.78
#2021-07-20|2476.04
#2021-07-21|2523.75
#2021-07-22|2554.95
#2021-07-23|2580.12
#2021-07-26|2586.47
#2021-07-27|2575.75
#2021-07-28|2587.52
#2021-07-29|2615.07
#2021-07-30|2593.47
#2021-08-02|2616.85
#2021-08-03|2608.48
#2021-08-04|2623.30
#2021-08-05|2639.61
#2021-08-06|2611.80
#2021-08-09|2595.75
#2021-08-10|2603.57
#2021-08-11|2630.59
#2021-08-12|2636.50
#2021-08-13|2649.26
#2021-08-16|2636.96
#2021-08-17|2622.50
#2021-08-18|2627.58
#2021-08-19|2589.85
#2021-08-20|2594.33
#2021-08-23|2631.70
#2021-08-24|2641.62
#2021-08-25|2638.77
#2021-08-26|2638.24
#2021-08-27|2661.29
#2021-08-30|2669.77
#2021-08-31|2658.49
#2021-09-01|2678.08
#2021-09-02|2697.89
#2021-09-03|2686.73
#2021-09-06|2699.60
#2021-09-07|2683.74
#2021-09-08|2635.92
#2021-09-09|2652.27
#2021-09-10|2655.05
#2021-09-13|2655.60
#2021-09-14|2661.49
#2021-09-15|2637.92
#2021-09-16|2652.97
#2021-09-17|2614.65
#2021-09-20|2555.41
#2021-09-21|2577.86
#2021-09-22|2613.27
#2021-09-23|2636.31
#2021-09-24|2596.91
#2021-09-27|2576.01
#2021-09-28|2499.41
#2021-09-29|2493.33
#2021-09-30|2477.74
#2021-10-01|2462.95
#2021-10-04|2444.50
#2021-10-05|2466.54
#2021-10-06|2425.86
#2021-10-07|2472.09
#2021-10-08|2460.42
#2021-10-11|2451.15
#2021-10-12|2448.82
#2021-10-13|2478.74
#2021-10-14|2515.00
#2021-10-15|2538.03
#2021-10-18|2522.20
#2021-10-19|2548.27
#2021-10-20|2554.06
#2021-10-21|2537.46
#2021-10-22|2553.49
#2021-10-25|2532.44
#2021-10-26|2554.67
#2021-10-27|2542.39
#2021-10-28|2566.02
#2021-10-29|2544.43
#2021-11-01|2566.02
#2021-11-02|2575.75
#2021-11-03|2592.85
#2021-11-04|2605.51
#2021-11-05|2607.95
#2021-11-08|2627.48
#2021-11-09|2617.82
#2021-11-10|2601.23
#2021-11-11|2609.49
#2021-11-12|2610.75
#2021-11-15|2611.24
#2021-11-16|2600.71
#2021-11-17|2594.50
#2021-11-18|2592.49
#2021-11-19|2582.20
#2021-11-22|2560.14
#2021-11-23|2521.28
#2021-11-24|2502.58
#2021-11-25|2521.97
#2021-11-26|2442.57
#2021-11-29|2448.15
#2021-11-30|2424.31
#2021-12-01|2492.81
#2021-12-02|2469.01
#2021-12-03|2436.52
#2021-12-06|2475.14
#2021-12-07|2541.41
#2021-12-08|2547.66
#2021-12-09|2532.93
#2021-12-10|2520.56
#2021-12-13|2502.59
#2021-12-14|2459.69
#2021-12-15|2466.55
#2021-12-16|2510.43
#2021-12-17|2482.14
#2021-12-20|2455.66
#2021-12-21|2487.34
#2021-12-22|2537.45
#2021-12-23|2571.57
#2021-12-24|2573.50
#2021-12-27|2590.86
#2021-12-28|2603.90
#2021-12-29|2622.81
#2021-12-30|2617.61
#2021-12-31|2622.15
#2022-01-03|2623.42
#2022-01-04|2656.53
#2022-01-05|2666.64
#2022-01-06|2613.88
#2022-01-07|2601.51
#2022-01-10|2518.67
#2022-01-11|2552.34
#2022-01-12|2601.09
#2022-01-13|2598.62
#2022-01-14|2535.31
#2022-01-17|2540.80
#2022-01-18|2486.91
#2022-01-19|2493.62
#2022-01-20|2513.61
#2022-01-21|2458.30
#2022-01-24|2334.42
#2022-01-25|2331.86
#2022-01-26|2381.38
#2022-01-27|2351.14
#2022-01-28|2324.90
#2022-01-31|2366.32
#2022-02-01|2411.83
#2022-02-02|2434.71
#2022-02-03|2402.94
#2022-02-04|2363.19
#2022-02-07|2382.85
#2022-02-08|2377.12
#2022-02-09|2438.79
#2022-02-10|2445.99
#2022-02-11|2412.22
#2022-02-14|2344.16
#2022-02-15|2404.07
#2022-02-16|2408.28
#2022-02-17|2382.91
#2022-02-18|2347.21
#2022-02-21|2303.95
#2022-02-22|2307.09
#2022-02-23|2288.36
#2022-02-24|2171.64
#2022-02-25|2272.45
#2022-02-28|2280.75
#2022-03-01|2194.93
#2022-03-02|2212.39
#2022-03-03|2169.93
#2022-03-04|2048.19
#2022-03-07|2017.78
#2022-03-08|2012.58
#2022-03-09|2157.63
#2022-03-10|2121.90
#2022-03-11|2149.10
#2022-03-14|2198.67
#2022-03-15|2186.06
#2022-03-16|2276.26
#2022-03-17|2307.57
#2022-03-18|2311.29
#2022-03-21|2304.57
#2022-03-22|2308.30
#2022-03-23|2277.91
#2022-03-24|2258.19
#2022-03-25|2233.14
#2022-03-28|2233.82
#2022-03-29|2318.36
#2022-03-30|2290.77
#2022-03-31|2259.31
#2022-04-01|2244.26
#2022-04-04|2246.53
#2022-04-05|2201.83
#2022-04-06|2136.55
#2022-04-07|2133.36
#2022-04-08|2149.71
#2022-04-11|2130.84
#2022-04-12|2135.52
#2022-04-13|2130.49
#2022-04-14|2134.73
#2022-04-15|2134.73
#2022-04-18|2134.61
#2022-04-19|2137.05
#2022-04-20|2189.34
#2022-04-21|2223.42
#2022-04-22|2164.19
#2022-04-25|2109.55
#2022-04-26|2070.64
#2022-04-27|2056.08
#2022-04-28|2071.37
#2022-04-29|2095.87
#2022-05-02|2050.19
#2022-05-03|2056.70
#2022-05-04|2042.32
#2022-05-05|2028.77
#2022-05-06|1992.98
#2022-05-09|1920.72
#2022-05-10|1935.37
#2022-05-11|1964.75
#2022-05-12|1931.40
#2022-05-13|1973.38
#2022-05-16|1960.26
#2022-05-17|2022.22
#2022-05-18|1992.69
#2022-05-19|1984.49
#2022-05-20|1994.05
#2022-05-23|2035.35
#2022-05-24|2010.04
#2022-05-25|2012.60
#2022-05-26|2046.15
#2022-05-27|2090.77
#2022-05-30|2126.40
#2022-05-31|2081.05
#2022-06-01|2058.31
#2022-06-02|2100.26
#2022-06-03|2091.57
#2022-06-06|2112.89
#2022-06-07|2101.46
#2022-06-08|2083.32
#2022-06-09|2038.76
#2022-06-10|1953.93
#2022-06-13|1873.22
#2022-06-14|1835.92
#2022-06-15|1863.90
#2022-06-16|1827.79
#2022-06-17|1827.65
#2022-06-20|1843.41
#2022-06-21|1857.57
#2022-06-22|1841.70
#2022-06-23|1802.60
#2022-06-24|1851.74
#2022-06-27|1880.21
#2022-06-28|1868.90
#2022-06-29|1839.28
#2022-06-30|1807.61
#2022-07-01|1799.44
#2022-07-04|1810.47
#2022-07-05|1740.97
#2022-07-06|1775.05
#2022-07-07|1815.24
#2022-07-08|1837.05
#2022-07-11|1798.98
#2022-07-12|1815.71
#2022-07-13|1803.72
#2022-07-14|1767.23
#2022-07-15|1824.84
#2022-07-18|1869.10
#2022-07-19|1911.30
#2022-07-20|1911.31
#2022-07-21|1928.18
#2022-07-22|1935.25
#2022-07-25|1923.47
#2022-07-26|1895.04
#2022-07-27|1911.24
#2022-07-28|1958.53
#2022-07-29|2006.98
#2022-08-01|2011.98
#2022-08-02|1983.30
#2022-08-03|1986.02
#2022-08-04|2016.86
#2022-08-05|1979.48
#2022-08-08|2006.77
#2022-08-09|1980.85
#2022-08-10|2051.60
#2022-08-11|2057.04
#2022-08-12|2031.41
#2022-08-15|2031.65
#2022-08-16|2031.49
#2022-08-17|1996.16
#2022-08-18|2000.76
#2022-08-19|1952.19
#2022-08-22|1894.88
#2022-08-23|1886.98
#2022-08-24|1893.57
#2022-08-25|1896.87
#2022-08-26|1864.53
#2022-08-29|1840.63
#2022-08-30|1838.75
#2022-08-31|1827.54
#2022-09-01|1762.86
#2022-09-02|1829.05
#2022-09-05|1782.12
#2022-09-06|1788.36
#2022-09-07|1795.41
#2022-09-08|1804.14
#2022-09-09|1850.48
#2022-09-12|1909.85
#2022-09-13|1843.10
#2022-09-14|1813.50
#2022-09-15|1800.80
#2022-09-16|1761.18
#2022-09-19|1759.16
#2022-09-20|1722.76
#2022-09-21|1727.06
#2022-09-22|1670.11
#2022-09-23|1619.12
#2022-09-26|1612.04
#2022-09-27|1606.95
#2022-09-28|1616.60
#2022-09-29|1606.97
#2022-09-30|1647.85
#2022-10-03|1664.06
#2022-10-04|1756.43
#2022-10-05|1715.41
#2022-10-06|1707.16
#2022-10-07|1658.97
#2022-10-10|1651.11
#2022-10-11|1643.81
#2022-10-12|1634.01
#2022-10-13|1662.24
#2022-10-14|1674.27
#2022-10-17|1728.11
#2022-10-18|1760.64
#2022-10-19|1730.02
#2022-10-20|1743.38
#2022-10-21|1719.64
#2022-10-24|1768.36
#2022-10-25|1817.63
#2022-10-26|1863.66
#2022-10-27|1847.58
#2022-10-28|1843.70
#2022-10-31|1829.14
#2022-11-01|1836.75
#2022-11-02|1826.42
#2022-11-03|1775.03
#2022-11-04|1840.38
#2022-11-07|1874.67
#2022-11-08|1912.60
#2022-11-09|1900.44
#2022-11-10|2000.75
#2022-11-11|2047.04
#2022-11-14|2035.64
#2022-11-15|2045.17
#2022-11-16|2018.50
#2022-11-17|1997.20
#2022-11-18|2033.81
#2022-11-21|2006.92
#2022-11-22|2027.79
#2022-11-23|2060.30
#2022-11-24|2075.41
#2022-11-25|2078.90
#2022-11-28|2049.24
#2022-11-29|2030.77
#2022-11-30|2021.47
#2022-12-01|2089.65
#2022-12-02|2091.26
#2022-12-05|2091.66
#2022-12-06|2070.54
#2022-12-07|2052.61
#2022-12-08|2053.97
#2022-12-09|2082.28
#2022-12-12|2070.17
#2022-12-13|2124.64
#2022-12-14|2121.87
#2022-12-15|2050.33
#2022-12-16|2018.54
#2022-12-19|2015.82
#2022-12-20|2012.68
#2022-12-21|2043.06
#2022-12-22|2011.11
#2022-12-23|2020.81
#2022-12-26|2020.81
#2022-12-27|2037.45
#2022-12-28|2026.26
#2022-12-29|2050.02
#2022-12-30|2024.11
#2023-01-02|2045.63
#2023-01-03|2045.07
#2023-01-04|2090.34
#2023-01-05|2070.52
#2023-01-06|2109.73
#2023-01-09|2172.45
#2023-01-10|2148.47
#2023-01-11|2160.32
#2023-01-12|2189.95
#2023-01-13|2203.86
#2023-01-16|2217.05
#2023-01-17|2229.61
#2023-01-18|2259.06
#2023-01-19|2197.00
#2023-01-20|2225.80
#2023-01-23|2254.53
#2023-01-24|2256.46
#2023-01-25|2243.53
#2023-01-26|2248.63
#2023-01-27|2255.64
#2023-01-30|2250.94
#2023-01-31|2237.94
#2023-02-01|2270.30
#2023-02-02|2341.51
#2023-02-03|2324.76
#2023-02-06|2268.38
#2023-02-07|2245.98
#2023-02-08|2235.20
#2023-02-09|2276.69
#2023-02-10|2233.34
#2023-02-13|2271.21
#2023-02-14|2265.08
#2023-02-15|2286.71
#2023-02-16|2293.26
#2023-02-17|2289.71
#2023-02-20|2291.92
#2023-02-21|2275.72
#2023-02-22|2261.24
#2023-02-23|2264.00
#2023-02-24|2227.00
#2023-02-27|2264.14
#2023-02-28|2262.32
#2023-03-01|2274.75
#2023-03-02|2268.82
#2023-03-03|2294.47
#2023-03-06|2313.65
#2023-03-07|2275.14
#2023-03-08|2270.01
#2023-03-09|2278.65
#2023-03-10|2262.15
#2023-03-13|2209.44
#2023-03-14|2263.12
#2023-03-15|2146.11
#2023-03-16|2202.33
#2023-03-17|2176.26
#2023-03-20|2216.84
#2023-03-21|2263.37
#2023-03-22|2268.79
#2023-03-23|2285.71
#2023-03-24|2200.96
#2023-03-27|2230.75
#2023-03-28|2243.65
#2023-03-29|2275.09
#2023-03-30|2323.64
#2023-03-31|2332.97
#2023-04-03|2320.60
#2023-04-04|2330.61
#2023-04-05|2268.77
#2023-04-06|2268.71
#2023-04-07|2268.71
#2023-04-10|2250.56
#2023-04-11|2294.16
#2023-04-12|2323.55
#2023-04-13|2347.73
#2023-04-14|2356.69
#2023-04-17|2361.12
#2023-04-18|2381.78
#2023-04-19|2372.48
#2023-04-20|2378.59
#2023-04-21|2372.64
#2023-04-24|2390.52
#2023-04-25|2371.42
#2023-04-26|2357.82
#2023-04-27|2378.21
#2023-04-28|2407.74
#2023-05-01|2395.91
#2023-05-02|2371.38
#2023-05-03|2398.22
#2023-05-04|2372.00
#2023-05-05|2399.25
#2023-05-08|2406.12
#2023-05-09|2393.21
#2023-05-10|2390.11
#2023-05-11|2380.38
#2023-05-12|2380.59
#2023-05-15|2386.26
#2023-05-16|2377.67
#2023-05-17|2385.14
#2023-05-18|2387.64
#2023-05-19|2418.45
#2023-05-22|2419.68
#2023-05-23|2384.97
#2023-05-24|2331.52
#2023-05-25|2328.32
#2023-05-26|2355.11
#2023-05-29|2351.34
#2023-05-30|2350.66
#2023-05-31|2311.02
#2023-06-01|2349.23
#2023-06-02|2392.98
#2023-06-05|2375.74
#2023-06-06|2374.90
#2023-06-07|2383.91
#2023-06-08|2403.80
#2023-06-09|2395.55
#2023-06-12|2409.91
#2023-06-13|2450.37
#2023-06-14|2470.06
#2023-06-15|2473.25
#2023-06-16|2475.98
#2023-06-19|2445.67
#2023-06-20|2421.51
#2023-06-21|2417.55
#2023-06-22|2406.53
#2023-06-23|2382.50
#2023-06-26|2384.23
#2023-06-27|2405.83
#2023-06-28|2416.39
#2023-06-29|2406.12
#2023-06-30|2444.58
#2023-07-03|2428.82
#2023-07-04|2422.44
#2023-07-05|2396.24
#2023-07-06|2336.92
#2023-07-07|2366.63
#2023-07-10|2381.19
#2023-07-11|2414.47
#2023-07-12|2489.00
#2023-07-13|2511.33
#2023-07-14|2516.79
#2023-07-17|2502.64
#2023-07-18|2524.10
#2023-07-19|2507.67
#2023-07-20|2509.06
#2023-07-21|2503.89
#2023-07-24|2503.92
#2023-07-25|2506.55
#2023-07-26|2498.52
#2023-07-27|2522.04
#2023-07-28|2526.24
#2023-07-31|2526.04
#2023-08-01|2490.02
#2023-08-02|2457.56
#2023-08-03|2440.95
#2023-08-04|2478.55
#2023-08-07|2473.72
#2023-08-08|2440.57
#2023-08-09|2458.58
#2023-08-10|2466.83
#2023-08-11|2429.83
#2023-08-14|2420.86
#2023-08-15|2404.18
#2023-08-16|2394.46
#2023-08-17|2334.32
#2023-08-18|2313.38
#2023-08-21|2309.02
#2023-08-22|2322.62
#2023-08-23|2327.03
#2023-08-24|2308.92
#2023-08-25|2296.82
#2023-08-28|2333.00
#2023-08-29|2362.15
#2023-08-30|2384.59
#2023-08-31|2368.80
#2023-09-01|2349.42
#2023-09-04|2346.71
#2023-09-05|2318.07
#2023-09-06|2316.84
#2023-09-07|2308.35
#2023-09-08|2305.18
#2023-09-11|2314.01
#2023-09-12|2289.54
#2023-09-13|2276.90
#2023-09-14|2291.64
#2023-09-15|2305.51
#2023-09-18|2290.39
#2023-09-19|2278.43
#2023-09-20|2305.87
#2023-09-21|2256.06
#2023-09-22|2240.65
#2023-09-25|2217.54
#2023-09-26|2200.51
#2023-09-27|2199.92
#2023-09-28|2228.90
#2023-09-29|2245.89
#2023-10-02|2202.65
#2023-10-03|2173.15
#2023-10-04|2164.43
#2023-10-05|2175.57
#2023-10-06|2199.53
#2023-10-09|2183.23
#2023-10-10|2245.22
#2023-10-11|2255.56
#2023-10-12|2243.72
#2023-10-13|2200.02
#2023-10-16|2206.60
#2023-10-17|2205.29
#2023-10-18|2153.97
#2023-10-19|2135.30
#2023-10-20|2102.28
#2023-10-23|2114.64
#2023-10-24|2104.85
#2023-10-25|2088.42
#2023-10-26|2071.04
#2023-10-27|2080.45
#2023-10-30|2095.04
#2023-10-31|2107.30
#2023-11-01|2108.40
#2023-11-02|2169.63
#2023-11-03|2205.24
#2023-11-06|2194.20
#2023-11-07|2177.89
#2023-11-08|2195.57
#2023-11-09|2245.99
#2023-11-10|2216.17
#2023-11-13|2236.32
#2023-11-14|2317.87
#2023-11-15|2347.35
#2023-11-16|2339.76
#2023-11-17|2363.24
#2023-11-20|2373.16
#2023-11-21|2371.89
#2023-11-22|2369.27
#2023-11-23|2382.06
#2023-11-24|2399.60
#2023-11-27|2390.42
#2023-11-28|2404.01
#2023-11-29|2424.02
#2023-11-30|2419.36
#2023-12-01|2434.83
#2023-12-04|2419.55
#2023-12-05|2434.46
#2023-12-06|2458.07
#2023-12-07|2454.63
#2023-12-08|2473.36
#2023-12-11|2484.24
#2023-12-12|2492.20
#2023-12-13|2489.19
#2023-12-14|2583.82
#2023-12-15|2584.74
#2023-12-18|2566.14
#2023-12-19|2601.94
#2023-12-20|2605.96
#2023-12-21|2608.84
#2023-12-22|2622.10
#2023-12-25|2622.10
#2023-12-26|2623.16
#2023-12-27|2650.06
#2023-12-28|2646.27
#2023-12-29|2636.60
#2024-01-01|2636.60
#2024-01-02|2604.31
#2024-01-03|2544.21
#2024-01-04|2575.87
#2024-01-05|2564.03
#2024-01-08|2577.10
#2024-01-09|2561.24
#2024-01-10|2569.36
#2024-01-11|2555.13
#2024-01-12|2602.33
#2024-01-15|2578.47
#2024-01-16|2553.90
#2024-01-17|2515.93
#2024-01-18|2539.49
#2024-01-19|2524.97
#2024-01-22|2559.13
#2024-01-23|2538.42
#2024-01-24|2581.94
#2024-01-25|2572.90
#2024-01-26|2594.28
#2024-01-29|2578.01
#2024-01-30|2596.05
#2024-01-31|2595.65
#2024-02-01|2588.53
#2024-02-02|2590.22
#2024-02-05|2552.45
#2024-02-06|2587.82
#2024-02-07|2588.92
#2024-02-08|2605.50
#2024-02-09|2610.33
#2024-02-12|2618.45
#2024-02-13|2572.52
#2024-02-14|2597.58
#2024-02-15|2633.25
#2024-02-16|2659.65
#2024-02-19|2661.68
#2024-02-20|2670.37
#2024-02-21|2671.51
#2024-02-22|2697.10
#2024-02-23|2711.74
#2024-02-26|2715.66
#2024-02-27|2713.97
#2024-02-28|2721.07
#2024-02-29|2730.18
#2024-03-01|2737.82
#2024-03-04|2743.81
#2024-03-05|2732.03
#2024-03-06|2750.79
#2024-03-07|2778.24
#2024-03-08|2790.45
#2024-03-11|2762.96
#2024-03-12|2793.92
#2024-03-13|2806.65
#2024-03-14|2791.62
#2024-03-15|2800.55
#2024-03-18|2790.59
#2024-03-19|2787.69
#2024-03-20|2799.28
#2024-03-21|2831.40
#2024-03-22|2825.77
#2024-03-25|2823.30
#2024-03-26|2835.67
#2024-03-27|2829.64
#2024-03-28|2822.75
#2024-03-29|2822.75
#2024-04-01|2806.39
#2024-04-02|2782.29
#2024-04-03|2809.40
#2024-04-04|2827.41
#2024-04-05|2797.47
#2024-04-08|2826.88
#2024-04-09|2793.02
#2024-04-10|2766.87
#2024-04-11|2746.47
#2024-04-12|2725.02
#2024-04-15|2739.22
#2024-04-16|2697.35
#2024-04-17|2699.22
#2024-04-18|2717.00
#2024-04-19|2696.49
#2024-04-22|2691.43
#2024-04-23|2734.21
#2024-04-24|2737.98
#2024-04-25|2699.07
#2024-04-26|2740.64
#2024-04-29|2755.27
#2024-04-30|2726.88
#2024-05-01|2720.06
#2024-05-02|2720.48
#2024-05-03|2770.56
#2024-05-06|2795.62
#2024-05-07|2820.53
#2024-05-08|2836.46
#2024-05-09|2859.96
#2024-05-10|2887.97
#2024-05-13|2890.53
#2024-05-14|2899.17
#2024-05-15|2943.57
#2024-05-16|2923.24
#2024-05-17|2903.68
#2024-05-20|2925.06
#2024-05-21|2918.46
#2024-05-22|2909.96
#2024-05-23|2930.40
#2024-05-24|2941.28
#2024-05-27|2958.36
#2024-05-28|2943.21
#2024-05-29|2887.06
#2024-05-30|2912.37
#2024-05-31|2916.01
#2024-06-03|2931.61
#2024-06-04|2905.64
#2024-06-05|2930.56
#2024-06-06|2937.46
#2024-06-07|2904.18
#2024-06-10|2880.62
#2024-06-11|2849.42
#2024-06-12|2938.77
#2024-06-13|2861.83
#2024-06-14|2781.34
#2024-06-17|2797.97
#2024-06-18|2832.95
#2024-06-19|2828.64
#2024-06-20|2845.81
#2024-06-21|2803.94
#2024-06-24|2839.30
#2024-06-25|2789.09
#2024-06-26|2771.87
#2024-06-27|2780.36
#2024-06-28|2771.86
#2024-07-01|2788.33
#2024-07-02|2781.49
#2024-07-03|2839.53
#2024-07-04|2852.33
#2024-07-05|2845.46
#2024-07-08|2850.38
#2024-07-09|2809.08
#2024-07-10|2839.03
#2024-07-11|2885.03
#2024-07-12|2930.27
#2024-07-15|2909.10
#2024-07-16|2911.30
#2024-07-17|2899.49
#2024-07-18|2878.52
#2024-07-19|2849.87
#2024-07-22|2880.17
#2024-07-23|2876.12
#2024-07-24|2850.52
#2024-07-25|2813.72
#2024-07-26|2853.30
#2024-07-29|2833.08
#2024-07-30|2858.08
#2024-07-31|2891.51
#2024-08-01|2825.47
#2024-08-02|2749.96
#2024-08-05|2710.13
#2024-08-06|2705.77
#2024-08-07|2762.70
#2024-08-08|2754.39
#2024-08-09|2769.07
#2024-08-12|2772.30
#2024-08-13|2796.06
#2024-08-14|2837.49
#2024-08-15|2860.14
#2024-08-16|2868.29
#2024-08-19|2907.72
#2024-08-20|2908.96
#2024-08-21|2925.10
#2024-08-22|2933.46
#2024-08-23|2970.69
#2024-08-26|2967.77
#2024-08-27|2961.65
#2024-08-28|2969.17
#2024-08-29|2980.05
#2024-08-30|2983.26
#2024-09-02|2970.28
#2024-09-03|2931.34
#2024-09-04|2914.56
#2024-09-05|2883.59
#2024-09-06|2854.98
#2024-09-09|2866.43
#2024-09-10|2858.01
#2024-09-11|2845.44
#2024-09-12|2895.43
#2024-09-13|2935.93
#2024-09-16|2937.06
#2024-09-17|2965.91
#2024-09-18|2956.31
#2024-09-19|3030.43
#2024-09-20|2989.10
#2024-09-23|3002.22
#2024-09-24|3022.84
#2024-09-25|3043.20
#2024-09-26|3089.25
#2024-09-27|3095.77
#2024-09-30|3056.67
#2024-10-01|3019.45
#2024-10-02|3012.80
#2024-10-03|2974.61
#2024-10-04|2979.08
#2024-10-07|2978.16
#2024-10-08|2967.86
#2024-10-09|2989.75
#2024-10-10|2952.16
#2024-10-11|2979.09
#2024-10-14|2990.27
#2024-10-15|2973.25
#2024-10-16|2966.79
#2024-10-17|2987.20
#2024-10-18|2998.85
#2024-10-21|2970.70
#2024-10-22|2959.33
#2024-10-23|2934.48
#2024-10-24|2933.19
#2024-10-25|2945.15
#2024-10-28|2968.44
#2024-10-29|2943.94
#2024-10-30|2938.17
#2024-10-31|2906.70
#2024-11-01|2931.87
#2024-11-04|2930.73
#2024-11-05|2960.03
#2024-11-06|2920.53
#2024-11-07|2979.67
#2024-11-08|2937.80
#2024-11-11|2960.01
#2024-11-12|2874.15
#2024-11-13|2861.37
#2024-11-14|2879.70
#2024-11-15|2848.81
#2024-11-18|2854.00
#2024-11-19|2839.42
#2024-11-20|2814.51
#2024-11-21|2831.54
#2024-11-22|2833.52
#2024-11-25|2854.11
#2024-11-26|2833.25
#2024-11-27|2850.72
#2024-11-28|2870.01
#2024-11-29|2891.39
#2024-12-02|2891.19
#2024-12-03|2924.65
#2024-12-04|2956.82
#2024-12-05|2966.25
#2024-12-06|2970.72
#2024-12-09|2968.14
#2024-12-10|2914.79
#2024-12-11|2933.81
#2024-12-12|2913.70
#2024-12-13|2898.87
#2024-12-16|2900.43
#2024-12-17|2884.52
#2024-12-18|2888.86
#2024-12-19|2807.85
#2024-12-20|2805.80
#2024-12-23|2801.22
#2024-12-24|2804.66
#2024-12-25|2804.66
#2024-12-26|2807.89
#2024-12-27|2828.57
#2024-12-30|2801.75
#2024-12-31|2807.68
#2025-01-01|2807.68
#2025-01-02|2804.64
#2025-01-03|2792.66
#2025-01-06|2850.12
#2025-01-07|2848.20
#2025-01-08|2826.69
#2025-01-09|2834.12
#2025-01-10|2793.59
#2025-01-13|2750.70
#2025-01-14|2781.89
#2025-01-15|2821.09
#2025-01-16|2840.05
#2025-01-17|2881.14
#2025-01-20|2921.73
#2025-01-21|2939.99
#2025-01-22|2971.68
#2025-01-23|2989.80
#2025-01-24|3021.17
#2025-01-27|2962.54
#2025-01-28|2932.68
#2025-01-29|2953.52
#2025-01-30|2981.91
#2025-01-31|2983.68
#2025-02-03|2921.76
#2025-02-04|2947.14
#2025-02-05|2953.79
#2025-02-06|2978.55
#2025-02-07|2961.47
#2025-02-10|2980.20
#2025-02-11|3004.29
#2025-02-12|3005.50
#2025-02-13|3098.41
#2025-02-14|3129.76
#2025-02-17|3159.12
#2025-02-18|3178.77
#2025-02-19|3118.65
#2025-02-20|3123.97
#2025-02-21|3113.43
#2025-02-24|3091.65
#2025-02-25|3091.56
#2025-02-26|3144.36
#2025-02-27|3106.29
#2025-02-28|3104.16
#2025-03-03|3191.76
#2025-03-04|3105.47
#2025-03-05|3292.04
#2025-03-06|3346.95
#2025-03-07|3311.94
#2025-03-10|3231.67
#2025-03-11|3220.64
#2025-03-12|3270.45
#2025-03-13|3226.59
#2025-03-14|3298.71
#2025-03-17|3333.38
#2025-03-18|3365.58
#2025-03-19|3363.93
#2025-03-20|3323.61
#2025-03-21|3266.80
#2025-03-24|3261.78
#2025-03-25|3288.44
#2025-03-26|3254.70
#2025-03-27|3234.22
#2025-03-28|3187.66
#2025-03-31|3114.75
#2025-04-01|3161.10
#2025-04-02|3157.20
#2025-04-03|3044.26
#2025-04-04|2894.28
#2025-04-07|2756.69
#2025-04-08|2849.43
#2025-04-09|2789.53
#2025-04-10|2961.96
#2025-04-11|2976.06
#2025-04-14|3081.43
#2025-04-15|3138.06
#2025-04-16|3126.97
#2025-04-17|3104.45
#2025-04-18|3104.45
#2025-04-21|3143.83
#2025-04-22|3131.43
#2025-04-23|3160.87
#2025-04-24|3192.91
#2025-04-25|3235.35
#2025-04-28|3245.92
#2025-04-29|3237.87
#2025-04-30|3277.21
#2025-05-01|3258.16
#2025-05-02|3377.56
#2025-05-05|3379.11
#2025-05-06|3369.82
#2025-05-07|3358.25
#2025-05-08|3391.39
#2025-05-09|3387.67
#2025-05-12|3398.98
#2025-05-13|3448.80
#2025-05-14|3459.55
#2025-05-15|3475.87
#2025-05-16|3470.15
#2025-05-19|3517.38
#2025-05-20|3542.68
#2025-05-21|3557.99
#2025-05-22|3509.68
#2025-05-23|3497.45
#2025-05-26|3561.83
#2025-05-27|3571.20
#2025-05-28|3550.36
#2025-05-29|3555.15
#2025-05-30|3544.60
#2025-06-02|3555.59
#2025-06-03|3563.20
#2025-06-04|3608.48
#2025-06-05|3630.55
#2025-06-06|3602.13
#2025-06-09|3605.58
#2025-06-10|3598.26
#2025-06-11|3609.65
#2025-06-12|3627.96
#2025-06-13|3587.61
#2025-06-16|3632.01
#2025-06-17|3588.75
#2025-06-18|3557.90
#2025-06-19|3505.58
#2025-06-20|3530.30
#2025-06-23|3520.92
#2025-06-24|3597.67
#2025-06-25|3595.94
#2025-06-26|3655.90
#2025-06-27|3728.74
#2025-06-30|3713.43
#2025-07-01|3675.65
#2025-07-02|3695.75
#2025-07-03|3710.54
#2025-07-04|3693.56
#2025-07-07|3718.72
#2025-07-08|3715.49
#2025-07-09|3765.90
#2025-07-10|3774.66
#2025-07-11|3757.03
#2025-07-14|3735.84
#2025-07-15|3711.28
#2025-07-16|3674.68
#2025-07-17|3764.13
#2025-07-18|3780.59
#2025-07-21|3793.41
#2025-07-22|3753.38
#2025-07-23|3818.14
#2025-07-24|3833.33
#2025-07-25|3812.21
#2025-07-28|3761.19
#2025-07-29|3758.36
#2025-07-30|3733.45
#2025-07-31|3705.75
#2025-08-01|3640.24
#2025-08-04|3678.37
#2025-08-05|3685.64
#2025-08-06|3713.27
#2025-08-07|3750.89
#2025-08-08|3771.15
#2025-08-11|3717.80
#2025-08-12|3780.18
#2025-08-13|3796.13
#2025-08-14|3810.37
#2025-08-15|3817.49
#2025-08-18|3798.58
#2025-08-19|3818.45
#2025-08-20|3772.89
#2025-08-21|3760.30
#2025-08-22|3830.53
#2025-08-25|3793.61
#2025-08-26|3759.98
#2025-08-27|3732.59
#2025-08-28|3768.42
#2025-08-29|3762.65
#2025-09-01|3790.90
#2025-09-02|3693.92
#2025-09-03|3726.85
#2025-09-04|3730.57
#2025-09-05|3778.19
#2025-09-08|3834.65
#2025-09-09|3809.92
#2025-09-10|3830.49
#2025-09-11|3873.09
#2025-09-12|3879.59
#2025-09-15|3912.44
#2025-09-16|3888.65
#2025-09-17|3870.03
#2025-09-18|3876.06
#2025-09-19|3859.31
#2025-09-22|3864.38
#2025-09-23|3884.12
#2025-09-24|3858.89
#2025-09-25|3802.06
#2025-09-26|3837.39
#2025-09-29|3848.27
#2025-09-30|3885.02
#2025-10-01|3896.73
#2025-10-02|3939.73
#2025-10-03|3962.02
#2025-10-06|3938.31
#2025-10-07|3907.64
#2025-10-08|3929.59
#2025-10-09|3906.55
#2025-10-10|3852.20
#2025-10-13|3862.49
#2025-10-14|3848.45
#2025-10-15|3860.57
#2025-10-16|3918.62
#2025-10-17|3838.65
#2025-10-20|3899.68
#2025-10-21|3905.04
#2025-10-22|3895.45
#2025-10-23|3927.48
#2025-10-24|3957.31
#2025-10-27|3968.17
#2025-10-28|3962.59
#2025-10-29|3950.10
#2025-10-30|3903.07
#2025-10-31|3882.20
#2025-11-03|3871.60
#2025-11-04|3818.49
#2025-11-05|3826.41
#2025-11-06|3781.56
#2025-11-07|3767.20
#2025-11-10|3819.02
#2025-11-11|3865.10
#2025-11-12|3887.52
#2025-11-13|3846.81
#2025-11-14|3809.67
#2025-11-17|3775.15
#2025-11-18|3692.70
#2025-11-19|3682.48
#2025-11-20|3700.17
#2025-11-21|3645.35
#2025-11-24|3664.83
#2025-11-25|3717.51
#2025-11-26|3759.84
#2025-11-27|3778.11
#2025-11-28|3794.54
#2025-12-01|3762.86
#2025-12-02|3758.94
#2025-12-03|3797.94
#2025-12-04|3846.66
#2025-12-05|3848.35
#2025-12-08|3858.23
#2025-12-09|3849.19
#2025-12-10|3840.43
#2025-12-11|3912.06
#2025-12-12|3896.23
#2025-12-15|3931.56
#2025-12-16|3905.04
#2025-12-17|3859.08
#2025-12-18|3913.25
#2025-12-19|3920.65
#2025-12-22|3940.73
#2025-12-23|3947.73
#2025-12-24|3947.29
#2025-12-25|3947.29
#2025-12-26|3947.53
#2025-12-29|3942.21
#2025-12-30|3963.86
#2025-12-31|3952.06
#2026-01-01|3952.05
#2026-01-02|3997.46
#2026-01-05|4066.17
#2026-01-06|4078.28
#2026-01-07|4156.24
#2026-01-08|4118.02
#2026-01-09|4141.72
#2026-01-12|4173.10
#2026-01-13|4149.18
#2026-01-14|4130.88
#2026-01-15|4149.70
#2026-01-16|4158.17
#2026-01-19|4111.03
#2026-01-20|4117.90
#2026-01-21|4110.64
#2026-01-22|4150.19
#2026-01-23|4160.53
#2026-01-26|4196.48
#2026-01-27|4237.53
#2026-01-28|4203.17
#2026-01-29|4206.73
#2026-01-30|4202.82
#2026-02-02|4194.21
#2026-02-03|4228.02
#2026-02-04|4178.76
#2026-02-05|4156.18
#2026-02-06|4228.74
#2026-02-09|4325.67
#2026-02-10|4316.91
#2026-02-11|4294.25
#2026-02-12|4251.37
#2026-02-13|4273.88
#2026-02-16|4273.10
#2026-02-17|4254.95
#2026-02-18|4340.92
#2026-02-19|4291.67
#2026-02-20|4340.57
#2026-02-23|4293.56
#2026-02-24|4299.50
#2026-02-25|4320.46
#2026-02-26|4340.11
#2026-02-27|4345.49
#2026-03-02|4240.26
#2026-03-03|4053.29
#2026-03-04|4143.92
#2026-03-05|4034.29
#2026-03-06|4004.89
#2026-03-09|3960.80
#2026-03-10|4085.89
#2026-03-11|4018.02
#2026-03-12|3979.50
#2026-03-13|3884.79
#2026-03-16|3911.55
#2026-03-17|3939.21
#2026-03-18|3944.21
#2026-03-19|3801.04
#2026-03-20|3735.06
#2026-03-23|3804.32
#2026-03-24|3796.11
#2026-03-25|3855.33
#2026-03-26|3778.69
#2026-03-27|3694.89
#2026-03-30|3687.34
#2026-03-31|3741.45
#2026-04-01|3928.71
#2026-04-02|3867.13