Table Data - Nasdaq Developed Markets: Europe Basic Resources Large Mid Cap Index
| Title | Nasdaq Developed Markets: Europe Basic Resources Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQDMEU5510LM |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMEU5510LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 401.06 |
| 2001-04-02 | 396.17 |
| 2001-04-03 | 391.02 |
| 2001-04-04 | 390.27 |
| 2001-04-05 | 399.94 |
| 2001-04-06 | 405.38 |
| 2001-04-09 | 409.89 |
| 2001-04-10 | 422.54 |
| 2001-04-11 | 429.42 |
| 2001-04-12 | 430.60 |
| 2001-04-13 | . |
| 2001-04-16 | 427.89 |
| 2001-04-17 | 425.29 |
| 2001-04-18 | 424.37 |
| 2001-04-19 | 441.99 |
| 2001-04-20 | 448.95 |
| 2001-04-23 | 442.91 |
| 2001-04-24 | 445.00 |
| 2001-04-25 | 444.88 |
| 2001-04-26 | 440.25 |
| 2001-04-27 | 450.05 |
| 2001-04-30 | 450.97 |
| 2001-05-01 | 454.30 |
| 2001-05-02 | 450.76 |
| 2001-05-03 | 440.82 |
| 2001-05-04 | 445.15 |
| 2001-05-07 | 446.84 |
| 2001-05-08 | 440.24 |
| 2001-05-09 | 437.87 |
| 2001-05-10 | 442.19 |
| 2001-05-11 | 440.57 |
| 2001-05-14 | 433.81 |
| 2001-05-15 | 449.74 |
| 2001-05-16 | 468.97 |
| 2001-05-17 | 480.38 |
| 2001-05-18 | 470.28 |
| 2001-05-21 | 480.18 |
| 2001-05-22 | 479.14 |
| 2001-05-23 | 469.27 |
| 2001-05-24 | 464.73 |
| 2001-05-25 | 461.54 |
| 2001-05-28 | . |
| 2001-05-29 | 456.44 |
| 2001-05-30 | 452.91 |
| 2001-05-31 | 453.80 |
| 2001-06-01 | 447.99 |
| 2001-06-04 | 454.17 |
| 2001-06-05 | 452.76 |
| 2001-06-06 | 447.97 |
| 2001-06-07 | 449.01 |
| 2001-06-08 | 447.24 |
| 2001-06-11 | 444.95 |
| 2001-06-12 | 435.79 |
| 2001-06-13 | 434.10 |
| 2001-06-14 | 418.99 |
| 2001-06-15 | 416.48 |
| 2001-06-18 | 421.05 |
| 2001-06-19 | 423.82 |
| 2001-06-20 | 413.22 |
| 2001-06-21 | 413.92 |
| 2001-06-22 | 415.93 |
| 2001-06-25 | 419.35 |
| 2001-06-26 | 415.58 |
| 2001-06-27 | 425.86 |
| 2001-06-28 | 418.80 |
| 2001-06-29 | 422.64 |
| 2001-07-02 | 428.94 |
| 2001-07-03 | 427.21 |
| 2001-07-04 | . |
| 2001-07-05 | 421.84 |
| 2001-07-06 | 418.85 |
| 2001-07-09 | 417.58 |
| 2001-07-10 | 419.39 |
| 2001-07-11 | 420.07 |
| 2001-07-12 | 419.58 |
| 2001-07-13 | 425.38 |
| 2001-07-16 | 422.84 |
| 2001-07-17 | 417.54 |
| 2001-07-18 | 412.46 |
| 2001-07-19 | 415.46 |
| 2001-07-20 | 413.00 |
| 2001-07-23 | 404.49 |
| 2001-07-24 | 392.59 |
| 2001-07-25 | 379.27 |
| 2001-07-26 | 384.22 |
| 2001-07-27 | 392.29 |
| 2001-07-30 | 395.56 |
| 2001-07-31 | 397.28 |
| 2001-08-01 | 406.47 |
| 2001-08-02 | 410.77 |
| 2001-08-03 | 411.91 |
| 2001-08-06 | 411.79 |
| 2001-08-07 | 405.09 |
| 2001-08-08 | 400.96 |
| 2001-08-09 | 398.49 |
| 2001-08-10 | 402.35 |
| 2001-08-13 | 405.92 |
| 2001-08-14 | 409.20 |
| 2001-08-15 | 414.05 |
| 2001-08-16 | 411.10 |
| 2001-08-17 | 407.18 |
| 2001-08-20 | 406.52 |
| 2001-08-21 | 408.50 |
| 2001-08-22 | 420.39 |
| 2001-08-23 | 426.09 |
| 2001-08-24 | 434.62 |
| 2001-08-27 | 433.66 |
| 2001-08-28 | 437.59 |
| 2001-08-29 | 437.65 |
| 2001-08-30 | 427.27 |
| 2001-08-31 | 430.23 |
| 2001-09-03 | . |
| 2001-09-04 | 426.32 |
| 2001-09-05 | 433.41 |
| 2001-09-06 | 428.70 |
| 2001-09-07 | 417.33 |
| 2001-09-10 | 407.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 363.58 |
| 2001-09-18 | 366.84 |
| 2001-09-19 | 363.48 |
| 2001-09-20 | 342.50 |
| 2001-09-21 | 339.42 |
| 2001-09-24 | 354.09 |
| 2001-09-25 | 363.45 |
| 2001-09-26 | 362.50 |
| 2001-09-27 | 366.62 |
| 2001-09-28 | 375.29 |
| 2001-10-01 | 368.70 |
| 2001-10-02 | 370.94 |
| 2001-10-03 | 376.51 |
| 2001-10-04 | 390.27 |
| 2001-10-05 | 392.20 |
| 2001-10-08 | 392.12 |
| 2001-10-09 | 387.04 |
| 2001-10-10 | 396.19 |
| 2001-10-11 | 403.34 |
| 2001-10-12 | 405.42 |
| 2001-10-15 | 399.94 |
| 2001-10-16 | 404.31 |
| 2001-10-17 | 408.48 |
| 2001-10-18 | 394.02 |
| 2001-10-19 | 388.62 |
| 2001-10-22 | 383.76 |
| 2001-10-23 | 392.55 |
| 2001-10-24 | 398.57 |
| 2001-10-25 | 402.47 |
| 2001-10-26 | 405.92 |
| 2001-10-29 | 404.40 |
| 2001-10-30 | 397.14 |
| 2001-10-31 | 397.88 |
| 2001-11-01 | 400.04 |
| 2001-11-02 | 401.82 |
| 2001-11-05 | 403.40 |
| 2001-11-06 | 399.06 |
| 2001-11-07 | 404.66 |
| 2001-11-08 | 410.10 |
| 2001-11-09 | 413.09 |
| 2001-11-12 | 414.35 |
| 2001-11-13 | 424.91 |
| 2001-11-14 | 439.05 |
| 2001-11-15 | 447.61 |
| 2001-11-16 | 437.35 |
| 2001-11-19 | 442.55 |
| 2001-11-20 | 436.99 |
| 2001-11-21 | 431.85 |
| 2001-11-22 | . |
| 2001-11-23 | 432.35 |
| 2001-11-26 | 441.76 |
| 2001-11-27 | 438.97 |
| 2001-11-28 | 433.38 |
| 2001-11-29 | 432.32 |
| 2001-11-30 | 440.56 |
| 2001-12-03 | 441.12 |
| 2001-12-04 | 447.02 |
| 2001-12-05 | 455.20 |
| 2001-12-06 | 459.00 |
| 2001-12-07 | 452.19 |
| 2001-12-10 | 447.24 |
| 2001-12-11 | 442.94 |
| 2001-12-12 | 442.45 |
| 2001-12-13 | 437.61 |
| 2001-12-14 | 438.12 |
| 2001-12-17 | 444.38 |
| 2001-12-18 | 447.12 |
| 2001-12-19 | 440.67 |
| 2001-12-20 | 434.96 |
| 2001-12-21 | 440.50 |
| 2001-12-24 | 441.41 |
| 2001-12-25 | . |
| 2001-12-26 | 443.21 |
| 2001-12-27 | 449.63 |
| 2001-12-28 | 449.80 |
| 2001-12-31 | 451.30 |
| 2002-01-01 | . |
| 2002-01-02 | 454.54 |
| 2002-01-03 | 465.14 |
| 2002-01-04 | 475.32 |
| 2002-01-07 | 480.41 |
| 2002-01-08 | 475.08 |
| 2002-01-09 | 481.50 |
| 2002-01-10 | 478.13 |
| 2002-01-11 | 477.29 |
| 2002-01-14 | 462.48 |
| 2002-01-15 | 459.93 |
| 2002-01-16 | 449.78 |
| 2002-01-17 | 452.32 |
| 2002-01-18 | 454.70 |
| 2002-01-21 | . |
| 2002-01-22 | 459.27 |
| 2002-01-23 | 460.33 |
| 2002-01-24 | 468.16 |
| 2002-01-25 | 459.62 |
| 2002-01-28 | 461.48 |
| 2002-01-29 | 458.48 |
| 2002-01-30 | 452.90 |
| 2002-01-31 | 467.52 |
| 2002-02-01 | 475.47 |
| 2002-02-04 | 479.78 |
| 2002-02-05 | 477.63 |
| 2002-02-06 | 484.62 |
| 2002-02-07 | 477.13 |
| 2002-02-08 | 477.21 |
| 2002-02-11 | 485.24 |
| 2002-02-12 | 492.85 |
| 2002-02-13 | 502.25 |
| 2002-02-14 | 503.67 |
| 2002-02-15 | 500.46 |
| 2002-02-18 | . |
| 2002-02-19 | 488.45 |
| 2002-02-20 | 481.50 |
| 2002-02-21 | 480.55 |
| 2002-02-22 | 484.13 |
| 2002-02-25 | 486.49 |
| 2002-02-26 | 491.78 |
| 2002-02-27 | 492.97 |
| 2002-02-28 | 482.13 |
| 2002-03-01 | 487.30 |
| 2002-03-04 | 504.75 |
| 2002-03-05 | 498.87 |
| 2002-03-06 | 500.56 |
| 2002-03-07 | 506.50 |
| 2002-03-08 | 505.81 |
| 2002-03-11 | 504.29 |
| 2002-03-12 | 498.70 |
| 2002-03-13 | 491.48 |
| 2002-03-14 | 487.37 |
| 2002-03-15 | 489.67 |
| 2002-03-18 | 496.39 |
| 2002-03-19 | 500.34 |
| 2002-03-20 | 490.00 |
| 2002-03-21 | 485.98 |
| 2002-03-22 | 482.61 |
| 2002-03-25 | 475.33 |
| 2002-03-26 | 475.62 |
| 2002-03-27 | 476.48 |
| 2002-03-28 | 481.72 |
| 2002-03-29 | . |
| 2002-04-01 | 486.21 |
| 2002-04-02 | 495.66 |
| 2002-04-03 | 498.62 |
| 2002-04-04 | 493.04 |
| 2002-04-05 | 494.44 |
| 2002-04-08 | 487.98 |
| 2002-04-09 | 490.93 |
| 2002-04-10 | 487.92 |
| 2002-04-11 | 483.00 |
| 2002-04-12 | 478.80 |
| 2002-04-15 | 479.95 |
| 2002-04-16 | 484.19 |
| 2002-04-17 | 488.46 |
| 2002-04-18 | 484.67 |
| 2002-04-19 | 484.99 |
| 2002-04-22 | 481.71 |
| 2002-04-23 | 470.06 |
| 2002-04-24 | 466.82 |
| 2002-04-25 | 461.83 |
| 2002-04-26 | 463.13 |
| 2002-04-29 | 467.97 |
| 2002-04-30 | 465.60 |
| 2002-05-01 | 463.05 |
| 2002-05-02 | 468.89 |
| 2002-05-03 | 479.44 |
| 2002-05-06 | 478.09 |
| 2002-05-07 | 481.06 |
| 2002-05-08 | 493.13 |
| 2002-05-09 | 492.12 |
| 2002-05-10 | 497.55 |
| 2002-05-13 | 500.19 |
| 2002-05-14 | 502.03 |
| 2002-05-15 | 507.78 |
| 2002-05-16 | 507.79 |
| 2002-05-17 | 507.60 |
| 2002-05-20 | 510.44 |
| 2002-05-21 | 505.98 |
| 2002-05-22 | 506.64 |
| 2002-05-23 | 502.08 |
| 2002-05-24 | 507.46 |
| 2002-05-27 | . |
| 2002-05-28 | 506.91 |
| 2002-05-29 | 506.82 |
| 2002-05-30 | 505.42 |
| 2002-05-31 | 504.51 |
| 2002-06-03 | 503.33 |
| 2002-06-04 | 500.67 |
| 2002-06-05 | 495.52 |
| 2002-06-06 | 502.76 |
| 2002-06-07 | 497.69 |
| 2002-06-10 | 499.06 |
| 2002-06-11 | 502.98 |
| 2002-06-12 | 501.55 |
| 2002-06-13 | 499.39 |
| 2002-06-14 | 484.90 |
| 2002-06-17 | 490.66 |
| 2002-06-18 | 490.89 |
| 2002-06-19 | 492.71 |
| 2002-06-20 | 490.89 |
| 2002-06-21 | 488.38 |
| 2002-06-24 | 483.39 |
| 2002-06-25 | 480.55 |
| 2002-06-26 | 470.66 |
| 2002-06-27 | 468.26 |
| 2002-06-28 | 482.47 |
| 2002-07-01 | 486.66 |
| 2002-07-02 | 482.80 |
| 2002-07-03 | 471.71 |
| 2002-07-04 | . |
| 2002-07-05 | 486.11 |
| 2002-07-08 | 490.75 |
| 2002-07-09 | 490.26 |
| 2002-07-10 | 479.22 |
| 2002-07-11 | 467.03 |
| 2002-07-12 | 463.73 |
| 2002-07-15 | 455.74 |
| 2002-07-16 | 453.72 |
| 2002-07-17 | 461.29 |
| 2002-07-18 | 475.69 |
| 2002-07-19 | 458.90 |
| 2002-07-22 | 440.32 |
| 2002-07-23 | 423.31 |
| 2002-07-24 | 405.08 |
| 2002-07-25 | 416.93 |
| 2002-07-26 | 401.38 |
| 2002-07-29 | 411.47 |
| 2002-07-30 | 420.22 |
| 2002-07-31 | 414.97 |
| 2002-08-01 | 399.02 |
| 2002-08-02 | 389.31 |
| 2002-08-05 | 368.90 |
| 2002-08-06 | 377.04 |
| 2002-08-07 | 382.45 |
| 2002-08-08 | 397.21 |
| 2002-08-09 | 402.29 |
| 2002-08-12 | 397.67 |
| 2002-08-13 | 395.12 |
| 2002-08-14 | 389.16 |
| 2002-08-15 | 398.42 |
| 2002-08-16 | 394.30 |
| 2002-08-19 | 401.14 |
| 2002-08-20 | 401.97 |
| 2002-08-21 | 414.85 |
| 2002-08-22 | 422.84 |
| 2002-08-23 | 421.16 |
| 2002-08-26 | 419.22 |
| 2002-08-27 | 433.11 |
| 2002-08-28 | 421.27 |
| 2002-08-29 | 413.63 |
| 2002-08-30 | 414.83 |
| 2002-09-02 | . |
| 2002-09-03 | 399.17 |
| 2002-09-04 | 395.31 |
| 2002-09-05 | 389.26 |
| 2002-09-06 | 393.61 |
| 2002-09-09 | 394.75 |
| 2002-09-10 | 409.05 |
| 2002-09-11 | 413.52 |
| 2002-09-12 | 408.35 |
| 2002-09-13 | 403.97 |
| 2002-09-16 | 402.64 |
| 2002-09-17 | 403.29 |
| 2002-09-18 | 392.95 |
| 2002-09-19 | 383.94 |
| 2002-09-20 | 384.01 |
| 2002-09-23 | 377.97 |
| 2002-09-24 | 367.30 |
| 2002-09-25 | 371.04 |
| 2002-09-26 | 390.44 |
| 2002-09-27 | 396.08 |
| 2002-09-30 | 383.34 |
| 2002-10-01 | 387.04 |
| 2002-10-02 | 387.35 |
| 2002-10-03 | 385.81 |
| 2002-10-04 | 390.07 |
| 2002-10-07 | 379.17 |
| 2002-10-08 | 373.82 |
| 2002-10-09 | 372.44 |
| 2002-10-10 | 377.63 |
| 2002-10-11 | 400.67 |
| 2002-10-14 | 395.63 |
| 2002-10-15 | 411.56 |
| 2002-10-16 | 406.28 |
| 2002-10-17 | 421.12 |
| 2002-10-18 | 423.30 |
| 2002-10-21 | 416.36 |
| 2002-10-22 | 423.49 |
| 2002-10-23 | 416.35 |
| 2002-10-24 | 428.43 |
| 2002-10-25 | 417.28 |
| 2002-10-28 | 419.89 |
| 2002-10-29 | 404.38 |
| 2002-10-30 | 408.64 |
| 2002-10-31 | 413.07 |
| 2002-11-01 | 409.51 |
| 2002-11-04 | 424.25 |
| 2002-11-05 | 429.18 |
| 2002-11-06 | 430.27 |
| 2002-11-07 | 436.51 |
| 2002-11-08 | 433.30 |
| 2002-11-11 | 423.97 |
| 2002-11-12 | 427.71 |
| 2002-11-13 | 423.80 |
| 2002-11-14 | 424.78 |
| 2002-11-15 | 420.67 |
| 2002-11-18 | 426.68 |
| 2002-11-19 | 426.51 |
| 2002-11-20 | 422.74 |
| 2002-11-21 | 437.67 |
| 2002-11-22 | 438.14 |
| 2002-11-25 | 436.06 |
| 2002-11-26 | 424.94 |
| 2002-11-27 | 432.27 |
| 2002-11-28 | . |
| 2002-11-29 | 456.39 |
| 2002-12-02 | 462.12 |
| 2002-12-03 | 451.15 |
| 2002-12-04 | 446.46 |
| 2002-12-05 | 444.87 |
| 2002-12-06 | 441.48 |
| 2002-12-09 | 433.00 |
| 2002-12-10 | 430.01 |
| 2002-12-11 | 434.48 |
| 2002-12-12 | 431.94 |
| 2002-12-13 | 433.64 |
| 2002-12-16 | 440.57 |
| 2002-12-17 | 444.50 |
| 2002-12-18 | 438.32 |
| 2002-12-19 | 437.94 |
| 2002-12-20 | 441.72 |
| 2002-12-23 | 440.44 |
| 2002-12-24 | 444.57 |
| 2002-12-25 | . |
| 2002-12-26 | 444.81 |
| 2002-12-27 | 440.50 |
| 2002-12-30 | 446.41 |
| 2002-12-31 | 450.76 |
| 2003-01-01 | . |
| 2003-01-02 | 459.29 |
| 2003-01-03 | 461.08 |
| 2003-01-06 | 460.82 |
| 2003-01-07 | 455.70 |
| 2003-01-08 | 446.97 |
| 2003-01-09 | 447.52 |
| 2003-01-10 | 450.21 |
| 2003-01-13 | 456.77 |
| 2003-01-14 | 457.90 |
| 2003-01-15 | 451.61 |
| 2003-01-16 | 453.12 |
| 2003-01-17 | 452.82 |
| 2003-01-20 | . |
| 2003-01-21 | 448.65 |
| 2003-01-22 | 438.29 |
| 2003-01-23 | 436.69 |
| 2003-01-24 | 432.87 |
| 2003-01-27 | 420.59 |
| 2003-01-28 | 424.67 |
| 2003-01-29 | 417.03 |
| 2003-01-30 | 413.79 |
| 2003-01-31 | 406.22 |
| 2003-02-03 | 420.76 |
| 2003-02-04 | 422.47 |
| 2003-02-05 | 431.27 |
| 2003-02-06 | 427.60 |
| 2003-02-07 | 428.20 |
| 2003-02-10 | 428.51 |
| 2003-02-11 | 428.32 |
| 2003-02-12 | 422.89 |
| 2003-02-13 | 417.80 |
| 2003-02-14 | 414.58 |
| 2003-02-17 | . |
| 2003-02-18 | 424.99 |
| 2003-02-19 | 423.16 |
| 2003-02-20 | 425.49 |
| 2003-02-21 | 426.29 |
| 2003-02-24 | 431.10 |
| 2003-02-25 | 416.95 |
| 2003-02-26 | 424.81 |
| 2003-02-27 | 421.81 |
| 2003-02-28 | 429.84 |
| 2003-03-03 | 435.87 |
| 2003-03-04 | 430.48 |
| 2003-03-05 | 422.50 |
| 2003-03-06 | 416.91 |
| 2003-03-07 | 414.35 |
| 2003-03-10 | 414.85 |
| 2003-03-11 | 415.64 |
| 2003-03-12 | 404.43 |
| 2003-03-13 | 416.43 |
| 2003-03-14 | 424.19 |
| 2003-03-17 | 431.49 |
| 2003-03-18 | 436.60 |
| 2003-03-19 | 437.75 |
| 2003-03-20 | 430.38 |
| 2003-03-21 | 436.25 |
| 2003-03-24 | 425.56 |
| 2003-03-25 | 427.64 |
| 2003-03-26 | 427.01 |
| 2003-03-27 | 422.85 |
| 2003-03-28 | 414.77 |
| 2003-03-31 | 406.86 |
| 2003-04-01 | 414.20 |
| 2003-04-02 | 424.26 |
| 2003-04-03 | 427.08 |
| 2003-04-04 | 416.71 |
| 2003-04-07 | 430.58 |
| 2003-04-08 | 423.52 |
| 2003-04-09 | 419.72 |
| 2003-04-10 | 416.81 |
| 2003-04-11 | 419.64 |
| 2003-04-14 | 420.47 |
| 2003-04-15 | 424.48 |
| 2003-04-16 | 425.88 |
| 2003-04-17 | 431.75 |
| 2003-04-18 | . |
| 2003-04-21 | 428.61 |
| 2003-04-22 | 427.96 |
| 2003-04-23 | 431.90 |
| 2003-04-24 | 415.73 |
| 2003-04-25 | 416.47 |
| 2003-04-28 | 422.02 |
| 2003-04-29 | 429.13 |
| 2003-04-30 | 431.89 |
| 2003-05-01 | 433.63 |
| 2003-05-02 | 434.52 |
| 2003-05-05 | 437.41 |
| 2003-05-06 | 442.89 |
| 2003-05-07 | 434.23 |
| 2003-05-08 | 428.77 |
| 2003-05-09 | 433.57 |
| 2003-05-12 | 435.83 |
| 2003-05-13 | 433.19 |
| 2003-05-14 | 429.50 |
| 2003-05-15 | 431.86 |
| 2003-05-16 | 437.46 |
| 2003-05-19 | 431.54 |
| 2003-05-20 | 428.63 |
| 2003-05-21 | 429.17 |
| 2003-05-22 | 433.16 |
| 2003-05-23 | 438.01 |
| 2003-05-26 | . |
| 2003-05-27 | 436.52 |
| 2003-05-28 | 446.06 |
| 2003-05-29 | 449.57 |
| 2003-05-30 | 443.98 |
| 2003-06-02 | 454.62 |
| 2003-06-03 | 452.71 |
| 2003-06-04 | 454.19 |
| 2003-06-05 | 463.49 |
| 2003-06-06 | 474.95 |
| 2003-06-09 | 470.51 |
| 2003-06-10 | 467.03 |
| 2003-06-11 | 471.93 |
| 2003-06-12 | 466.67 |
| 2003-06-13 | 465.11 |
| 2003-06-16 | 469.44 |
| 2003-06-17 | 479.22 |
| 2003-06-18 | 473.64 |
| 2003-06-19 | 472.47 |
| 2003-06-20 | 470.03 |
| 2003-06-23 | 463.42 |
| 2003-06-24 | 453.06 |
| 2003-06-25 | 453.92 |
| 2003-06-26 | 447.39 |
| 2003-06-27 | 449.28 |
| 2003-06-30 | 448.75 |
| 2003-07-01 | 444.25 |
| 2003-07-02 | 447.63 |
| 2003-07-03 | 453.56 |
| 2003-07-04 | . |
| 2003-07-07 | 473.00 |
| 2003-07-08 | 470.96 |
| 2003-07-09 | 468.66 |
| 2003-07-10 | 466.26 |
| 2003-07-11 | 470.04 |
| 2003-07-14 | 481.94 |
| 2003-07-15 | 478.26 |
| 2003-07-16 | 475.39 |
| 2003-07-17 | 473.58 |
| 2003-07-18 | 475.14 |
| 2003-07-21 | 476.98 |
| 2003-07-22 | 474.05 |
| 2003-07-23 | 482.68 |
| 2003-07-24 | 494.75 |
| 2003-07-25 | 508.55 |
| 2003-07-28 | 512.18 |
| 2003-07-29 | 506.64 |
| 2003-07-30 | 498.47 |
| 2003-07-31 | 498.51 |
| 2003-08-01 | 501.65 |
| 2003-08-04 | 497.33 |
| 2003-08-05 | 502.23 |
| 2003-08-06 | 498.50 |
| 2003-08-07 | 497.93 |
| 2003-08-08 | 500.99 |
| 2003-08-11 | 503.40 |
| 2003-08-12 | 506.22 |
| 2003-08-13 | 508.56 |
| 2003-08-14 | 509.63 |
| 2003-08-15 | 515.77 |
| 2003-08-18 | 522.92 |
| 2003-08-19 | 525.25 |
| 2003-08-20 | 523.26 |
| 2003-08-21 | 529.94 |
| 2003-08-22 | 531.88 |
| 2003-08-25 | 529.94 |
| 2003-08-26 | 514.69 |
| 2003-08-27 | 517.89 |
| 2003-08-28 | 524.92 |
| 2003-08-29 | 533.59 |
| 2003-09-01 | . |
| 2003-09-02 | 533.12 |
| 2003-09-03 | 541.12 |
| 2003-09-04 | 537.99 |
| 2003-09-05 | 539.16 |
| 2003-09-08 | 546.98 |
| 2003-09-09 | 540.54 |
| 2003-09-10 | 532.19 |
| 2003-09-11 | 532.81 |
| 2003-09-12 | 540.08 |
| 2003-09-15 | 540.39 |
| 2003-09-16 | 539.74 |
| 2003-09-17 | 542.16 |
| 2003-09-18 | 546.01 |
| 2003-09-19 | 544.95 |
| 2003-09-22 | 539.99 |
| 2003-09-23 | 536.62 |
| 2003-09-24 | 539.63 |
| 2003-09-25 | 529.99 |
| 2003-09-26 | 521.79 |
| 2003-09-29 | 524.58 |
| 2003-09-30 | 516.73 |
| 2003-10-01 | 521.85 |
| 2003-10-02 | 532.16 |
| 2003-10-03 | 546.85 |
| 2003-10-06 | 551.07 |
| 2003-10-07 | 543.47 |
| 2003-10-08 | 549.02 |
| 2003-10-09 | 564.30 |
| 2003-10-10 | 566.12 |
| 2003-10-13 | 581.74 |
| 2003-10-14 | 575.48 |
| 2003-10-15 | 586.82 |
| 2003-10-16 | 577.73 |
| 2003-10-17 | 580.55 |
| 2003-10-20 | 576.85 |
| 2003-10-21 | 578.85 |
| 2003-10-22 | 570.69 |
| 2003-10-23 | 569.69 |
| 2003-10-24 | 566.74 |
| 2003-10-27 | 566.40 |
| 2003-10-28 | 572.26 |
| 2003-10-29 | 576.53 |
| 2003-10-30 | 593.96 |
| 2003-10-31 | 591.24 |
| 2003-11-03 | 593.73 |
| 2003-11-04 | 595.86 |
| 2003-11-05 | 588.09 |
| 2003-11-06 | 589.57 |
| 2003-11-07 | 594.26 |
| 2003-11-10 | 592.62 |
| 2003-11-11 | 584.89 |
| 2003-11-12 | 595.81 |
| 2003-11-13 | 600.53 |
| 2003-11-14 | 601.34 |
| 2003-11-17 | 587.43 |
| 2003-11-18 | 583.11 |
| 2003-11-19 | 580.76 |
| 2003-11-20 | 578.13 |
| 2003-11-21 | 581.87 |
| 2003-11-24 | 581.50 |
| 2003-11-25 | 578.67 |
| 2003-11-26 | 586.57 |
| 2003-11-27 | . |
| 2003-11-28 | 587.24 |
| 2003-12-01 | 603.48 |
| 2003-12-02 | 603.85 |
| 2003-12-03 | 605.64 |
| 2003-12-04 | 605.17 |
| 2003-12-05 | 612.93 |
| 2003-12-08 | 611.99 |
| 2003-12-09 | 622.78 |
| 2003-12-10 | 613.54 |
| 2003-12-11 | 597.49 |
| 2003-12-12 | 603.12 |
| 2003-12-15 | 607.24 |
| 2003-12-16 | 599.30 |
| 2003-12-17 | 599.66 |
| 2003-12-18 | 607.03 |
| 2003-12-19 | 612.43 |
| 2003-12-22 | 614.72 |
| 2003-12-23 | 619.34 |
| 2003-12-24 | 624.87 |
| 2003-12-25 | . |
| 2003-12-26 | 625.18 |
| 2003-12-29 | 631.54 |
| 2003-12-30 | 636.32 |
| 2003-12-31 | 639.91 |
| 2004-01-01 | . |
| 2004-01-02 | 648.62 |
| 2004-01-05 | 665.17 |
| 2004-01-06 | 663.28 |
| 2004-01-07 | 644.45 |
| 2004-01-08 | 645.10 |
| 2004-01-09 | 640.31 |
| 2004-01-12 | 647.06 |
| 2004-01-13 | 644.71 |
| 2004-01-14 | 645.71 |
| 2004-01-15 | 630.66 |
| 2004-01-16 | 633.65 |
| 2004-01-19 | . |
| 2004-01-20 | 638.82 |
| 2004-01-21 | 637.67 |
| 2004-01-22 | 640.43 |
| 2004-01-23 | 640.56 |
| 2004-01-26 | 639.92 |
| 2004-01-27 | 642.86 |
| 2004-01-28 | 641.00 |
| 2004-01-29 | 622.72 |
| 2004-01-30 | 630.65 |
| 2004-02-02 | 620.93 |
| 2004-02-03 | 620.86 |
| 2004-02-04 | 622.08 |
| 2004-02-05 | 621.34 |
| 2004-02-06 | 623.91 |
| 2004-02-09 | 641.07 |
| 2004-02-10 | 638.82 |
| 2004-02-11 | 640.97 |
| 2004-02-12 | 665.54 |
| 2004-02-13 | 668.62 |
| 2004-02-16 | . |
| 2004-02-17 | 678.22 |
| 2004-02-18 | 680.85 |
| 2004-02-19 | 693.71 |
| 2004-02-20 | 679.38 |
| 2004-02-23 | 680.15 |
| 2004-02-24 | 678.86 |
| 2004-02-25 | 679.23 |
| 2004-02-26 | 678.67 |
| 2004-02-27 | 677.21 |
| 2004-03-01 | 697.04 |
| 2004-03-02 | 703.51 |
| 2004-03-03 | 681.54 |
| 2004-03-04 | 678.26 |
| 2004-03-05 | 691.24 |
| 2004-03-08 | 691.16 |
| 2004-03-09 | 681.11 |
| 2004-03-10 | 651.43 |
| 2004-03-11 | 639.26 |
| 2004-03-12 | 646.35 |
| 2004-03-15 | 632.85 |
| 2004-03-16 | 645.03 |
| 2004-03-17 | 650.04 |
| 2004-03-18 | 653.71 |
| 2004-03-19 | 651.06 |
| 2004-03-22 | 643.35 |
| 2004-03-23 | 643.99 |
| 2004-03-24 | 630.85 |
| 2004-03-25 | 620.58 |
| 2004-03-26 | 625.97 |
| 2004-03-29 | 637.23 |
| 2004-03-30 | 638.83 |
| 2004-03-31 | 639.51 |
| 2004-04-01 | 653.87 |
| 2004-04-02 | 666.57 |
| 2004-04-05 | 659.17 |
| 2004-04-06 | 655.91 |
| 2004-04-07 | 660.82 |
| 2004-04-08 | 661.78 |
| 2004-04-09 | . |
| 2004-04-12 | 660.72 |
| 2004-04-13 | 653.88 |
| 2004-04-14 | 631.07 |
| 2004-04-15 | 625.02 |
| 2004-04-16 | 635.17 |
| 2004-04-19 | 631.84 |
| 2004-04-20 | 630.65 |
| 2004-04-21 | 605.12 |
| 2004-04-22 | 606.73 |
| 2004-04-23 | 608.58 |
| 2004-04-26 | 615.09 |
| 2004-04-27 | 617.64 |
| 2004-04-28 | 593.00 |
| 2004-04-29 | 588.42 |
| 2004-04-30 | 580.49 |
| 2004-05-03 | 581.09 |
| 2004-05-04 | 599.82 |
| 2004-05-05 | 602.41 |
| 2004-05-06 | 592.57 |
| 2004-05-07 | 584.66 |
| 2004-05-10 | 561.86 |
| 2004-05-11 | 568.66 |
| 2004-05-12 | 570.85 |
| 2004-05-13 | 571.80 |
| 2004-05-14 | 559.26 |
| 2004-05-17 | 560.74 |
| 2004-05-18 | 560.58 |
| 2004-05-19 | 586.27 |
| 2004-05-20 | 573.44 |
| 2004-05-21 | 588.46 |
| 2004-05-24 | 587.97 |
| 2004-05-25 | 589.35 |
| 2004-05-26 | 599.33 |
| 2004-05-27 | 608.30 |
| 2004-05-28 | 605.67 |
| 2004-05-31 | . |
| 2004-06-01 | 611.42 |
| 2004-06-02 | 605.10 |
| 2004-06-03 | 602.38 |
| 2004-06-04 | 605.50 |
| 2004-06-07 | 617.95 |
| 2004-06-08 | 616.54 |
| 2004-06-09 | 605.28 |
| 2004-06-10 | 603.79 |
| 2004-06-11 | . |
| 2004-06-14 | 590.66 |
| 2004-06-15 | 593.36 |
| 2004-06-16 | 593.87 |
| 2004-06-17 | 600.87 |
| 2004-06-18 | 611.06 |
| 2004-06-21 | 609.94 |
| 2004-06-22 | 602.01 |
| 2004-06-23 | 603.93 |
| 2004-06-24 | 619.99 |
| 2004-06-25 | 626.23 |
| 2004-06-28 | 626.44 |
| 2004-06-29 | 617.74 |
| 2004-06-30 | 618.38 |
| 2004-07-01 | 614.60 |
| 2004-07-02 | 615.50 |
| 2004-07-05 | . |
| 2004-07-06 | 618.82 |
| 2004-07-07 | 625.31 |
| 2004-07-08 | 633.57 |
| 2004-07-09 | 635.86 |
| 2004-07-12 | 637.82 |
| 2004-07-13 | 636.58 |
| 2004-07-14 | 636.75 |
| 2004-07-15 | 639.68 |
| 2004-07-16 | 648.51 |
| 2004-07-19 | 636.98 |
| 2004-07-20 | 630.66 |
| 2004-07-21 | 629.49 |
| 2004-07-22 | 617.99 |
| 2004-07-23 | 607.86 |
| 2004-07-26 | 611.18 |
| 2004-07-27 | 615.16 |
| 2004-07-28 | 621.53 |
| 2004-07-29 | 634.29 |
| 2004-07-30 | 642.84 |
| 2004-08-02 | 640.75 |
| 2004-08-03 | 649.81 |
| 2004-08-04 | 648.43 |
| 2004-08-05 | 645.34 |
| 2004-08-06 | 639.41 |
| 2004-08-09 | 632.20 |
| 2004-08-10 | 640.19 |
| 2004-08-11 | 630.47 |
| 2004-08-12 | 637.99 |
| 2004-08-13 | 643.69 |
| 2004-08-16 | 655.64 |
| 2004-08-17 | 656.95 |
| 2004-08-18 | 649.83 |
| 2004-08-19 | 662.25 |
| 2004-08-20 | 660.67 |
| 2004-08-23 | 664.58 |
| 2004-08-24 | 648.52 |
| 2004-08-25 | 640.22 |
| 2004-08-26 | 646.32 |
| 2004-08-27 | 647.19 |
| 2004-08-30 | 647.17 |
| 2004-08-31 | 644.21 |
| 2004-09-01 | 648.24 |
| 2004-09-02 | 646.65 |
| 2004-09-03 | 642.48 |
| 2004-09-06 | . |
| 2004-09-07 | 636.46 |
| 2004-09-08 | 640.02 |
| 2004-09-09 | 639.26 |
| 2004-09-10 | 645.56 |
| 2004-09-13 | 645.71 |
| 2004-09-14 | 647.73 |
| 2004-09-15 | 641.55 |
| 2004-09-16 | 652.77 |
| 2004-09-17 | 667.73 |
| 2004-09-20 | 662.98 |
| 2004-09-21 | 674.28 |
| 2004-09-22 | 673.32 |
| 2004-09-23 | 674.26 |
| 2004-09-24 | 672.74 |
| 2004-09-27 | 673.35 |
| 2004-09-28 | 694.04 |
| 2004-09-29 | 699.16 |
| 2004-09-30 | 698.52 |
| 2004-10-01 | 710.62 |
| 2004-10-04 | 698.45 |
| 2004-10-05 | 704.15 |
| 2004-10-06 | 711.44 |
| 2004-10-07 | 718.76 |
| 2004-10-08 | 721.70 |
| 2004-10-11 | 717.15 |
| 2004-10-12 | 701.49 |
| 2004-10-13 | 681.17 |
| 2004-10-14 | 688.72 |
| 2004-10-15 | 689.10 |
| 2004-10-18 | 686.33 |
| 2004-10-19 | 681.96 |
| 2004-10-20 | 677.59 |
| 2004-10-21 | 690.04 |
| 2004-10-22 | 693.98 |
| 2004-10-25 | 692.47 |
| 2004-10-26 | 695.06 |
| 2004-10-27 | 701.26 |
| 2004-10-28 | 679.82 |
| 2004-10-29 | 681.19 |
| 2004-11-01 | 693.04 |
| 2004-11-02 | 691.05 |
| 2004-11-03 | 699.75 |
| 2004-11-04 | 704.73 |
| 2004-11-05 | 706.37 |
| 2004-11-08 | 704.86 |
| 2004-11-09 | 709.85 |
| 2004-11-10 | 722.49 |
| 2004-11-11 | 723.80 |
| 2004-11-12 | 727.66 |
| 2004-11-15 | 730.47 |
| 2004-11-16 | 723.32 |
| 2004-11-17 | 738.85 |
| 2004-11-18 | 736.81 |
| 2004-11-19 | 739.47 |
| 2004-11-22 | 729.94 |
| 2004-11-23 | 742.57 |
| 2004-11-24 | 749.95 |
| 2004-11-25 | . |
| 2004-11-26 | 766.60 |
| 2004-11-29 | 773.53 |
| 2004-11-30 | 770.72 |
| 2004-12-01 | 774.96 |
| 2004-12-02 | 759.90 |
| 2004-12-03 | 755.65 |
| 2004-12-06 | 753.23 |
| 2004-12-07 | 751.31 |
| 2004-12-08 | 728.44 |
| 2004-12-09 | 722.34 |
| 2004-12-10 | 725.82 |
| 2004-12-13 | 735.31 |
| 2004-12-14 | 732.78 |
| 2004-12-15 | 732.22 |
| 2004-12-16 | 732.56 |
| 2004-12-17 | 734.21 |
| 2004-12-20 | 750.58 |
| 2004-12-21 | 752.22 |
| 2004-12-22 | 752.97 |
| 2004-12-23 | 757.45 |
| 2004-12-24 | . |
| 2004-12-27 | 763.66 |
| 2004-12-28 | 759.24 |
| 2004-12-29 | 759.93 |
| 2004-12-30 | 761.44 |
| 2004-12-31 | 761.96 |
| 2005-01-03 | 756.33 |
| 2005-01-04 | 730.63 |
| 2005-01-05 | 727.55 |
| 2005-01-06 | 730.36 |
| 2005-01-07 | 721.69 |
| 2005-01-10 | 726.89 |
| 2005-01-11 | 735.21 |
| 2005-01-12 | 739.14 |
| 2005-01-13 | 735.80 |
| 2005-01-14 | 745.95 |
| 2005-01-17 | . |
| 2005-01-18 | 755.52 |
| 2005-01-19 | 755.49 |
| 2005-01-20 | 745.94 |
| 2005-01-21 | 757.48 |
| 2005-01-24 | 773.99 |
| 2005-01-25 | 763.90 |
| 2005-01-26 | 764.25 |
| 2005-01-27 | 768.35 |
#2005-01-28| 757.74
#2005-01-31| 766.65
#2005-02-01| 786.11
#2005-02-02| 794.56
#2005-02-03| 778.86
#2005-02-04| 778.69
#2005-02-07| 785.03
#2005-02-08| 777.80
#2005-02-09| 770.49
#2005-02-10| 779.36
#2005-02-11| 792.37
#2005-02-14| 797.50
#2005-02-15| 807.39
#2005-02-16| 814.62
#2005-02-17| 826.20
#2005-02-18| 831.30
#2005-02-21| .
#2005-02-22| 839.13
#2005-02-23| 832.70
#2005-02-24| 834.15
#2005-02-25| 855.50
#2005-02-28| 866.55
#2005-03-01| 855.39
#2005-03-02| 840.40
#2005-03-03| 853.64
#2005-03-04| 870.10
#2005-03-07| 863.16
#2005-03-08| 861.86
#2005-03-09| 862.30
#2005-03-10| 846.63
#2005-03-11| 849.66
#2005-03-14| 839.88
#2005-03-15| 839.17
#2005-03-16| 845.60
#2005-03-17| 855.89
#2005-03-18| 853.37
#2005-03-21| 841.12
#2005-03-22| 836.35
#2005-03-23| 808.51
#2005-03-24| 796.92
#2005-03-25| .
#2005-03-28| 793.84
#2005-03-29| 789.18
#2005-03-30| 795.05
#2005-03-31| 804.52
#2005-04-01| 804.20
#2005-04-04| 793.33
#2005-04-05| 790.01
#2005-04-06| 794.50
#2005-04-07| 805.17
#2005-04-08| 809.03
#2005-04-11| 807.49
#2005-04-12| 802.15
#2005-04-13| 794.85
#2005-04-14| 774.14
#2005-04-15| 763.80
#2005-04-18| 757.34
#2005-04-19| 768.36
#2005-04-20| 771.23
#2005-04-21| 766.46
#2005-04-22| 774.18
#2005-04-25| 772.88
#2005-04-26| 763.28
#2005-04-27| 748.28
#2005-04-28| 732.48
#2005-04-29| 742.00
#2005-05-02| 738.14
#2005-05-03| 745.39
#2005-05-04| 744.34
#2005-05-05| 755.38
#2005-05-06| 760.36
#2005-05-09| 760.17
#2005-05-10| 752.32
#2005-05-11| 741.73
#2005-05-12| 733.82
#2005-05-13| 716.68
#2005-05-16| 717.22
#2005-05-17| 719.81
#2005-05-18| 737.60
#2005-05-19| 736.63
#2005-05-20| 727.38
#2005-05-23| 733.74
#2005-05-24| 741.85
#2005-05-25| 735.24
#2005-05-26| 745.20
#2005-05-27| 748.64
#2005-05-30| .
#2005-05-31| 746.52
#2005-06-01| 755.72
#2005-06-02| 759.07
#2005-06-03| 760.64
#2005-06-06| 760.44
#2005-06-07| 760.84
#2005-06-08| 759.86
#2005-06-09| 746.49
#2005-06-10| 751.79
#2005-06-13| 750.16
#2005-06-14| 754.87
#2005-06-15| 761.54
#2005-06-16| 782.74
#2005-06-17| 793.63
#2005-06-20| 790.95
#2005-06-21| 784.62
#2005-06-22| 777.69
#2005-06-23| 771.94
#2005-06-24| 766.53
#2005-06-27| 766.78
#2005-06-28| 772.31
#2005-06-29| 770.00
#2005-06-30| 767.37
#2005-07-01| 767.10
#2005-07-04| .
#2005-07-05| 769.65
#2005-07-06| 783.94
#2005-07-07| 766.73
#2005-07-08| 776.79
#2005-07-11| 785.77
#2005-07-12| 790.73
#2005-07-13| 784.84
#2005-07-14| 787.42
#2005-07-15| 777.68
#2005-07-18| 772.67
#2005-07-19| 770.15
#2005-07-20| 786.43
#2005-07-21| 803.43
#2005-07-22| 810.32
#2005-07-25| 812.14
#2005-07-26| 803.26
#2005-07-27| 807.91
#2005-07-28| 816.72
#2005-07-29| 826.28
#2005-08-01| 822.90
#2005-08-02| 835.76
#2005-08-03| 860.45
#2005-08-04| 854.83
#2005-08-05| 855.63
#2005-08-08| 870.74
#2005-08-09| 876.85
#2005-08-10| 881.40
#2005-08-11| 891.41
#2005-08-12| 895.48
#2005-08-15| 894.38
#2005-08-16| 878.20
#2005-08-17| 861.45
#2005-08-18| 848.55
#2005-08-19| 859.87
#2005-08-22| 883.06
#2005-08-23| 876.69
#2005-08-24| 855.12
#2005-08-25| 857.32
#2005-08-26| 854.95
#2005-08-29| 852.43
#2005-08-30| 848.69
#2005-08-31| 866.21
#2005-09-01| 891.78
#2005-09-02| 897.72
#2005-09-05| .
#2005-09-06| 892.66
#2005-09-07| 887.98
#2005-09-08| 881.78
#2005-09-09| 887.67
#2005-09-12| 888.14
#2005-09-13| 887.39
#2005-09-14| 897.26
#2005-09-15| 904.50
#2005-09-16| 930.42
#2005-09-19| 934.23
#2005-09-20| 933.57
#2005-09-21| 937.05
#2005-09-22| 925.74
#2005-09-23| 921.56
#2005-09-26| 939.64
#2005-09-27| 931.49
#2005-09-28| 952.99
#2005-09-29| 948.06
#2005-09-30| 953.83
#2005-10-03| 937.54
#2005-10-04| 939.78
#2005-10-05| 907.69
#2005-10-06| 924.88
#2005-10-07| 902.11
#2005-10-10| 910.70
#2005-10-11| 910.12
#2005-10-12| 908.98
#2005-10-13| 869.98
#2005-10-14| 878.24
#2005-10-17| 882.76
#2005-10-18| 881.64
#2005-10-19| 855.88
#2005-10-20| 858.91
#2005-10-21| 844.85
#2005-10-24| 869.14
#2005-10-25| 876.76
#2005-10-26| 893.25
#2005-10-27| 884.29
#2005-10-28| 878.97
#2005-10-31| 891.44
#2005-11-01| 895.60
#2005-11-02| 899.78
#2005-11-03| 919.40
#2005-11-04| 891.91
#2005-11-07| 894.47
#2005-11-08| 901.76
#2005-11-09| 899.78
#2005-11-10| 900.66
#2005-11-11| 916.23
#2005-11-14| 914.40
#2005-11-15| 918.52
#2005-11-16| 900.59
#2005-11-17| 923.83
#2005-11-18| 929.58
#2005-11-21| 935.91
#2005-11-22| 923.94
#2005-11-23| 936.91
#2005-11-24| .
#2005-11-25| 942.01
#2005-11-28| 933.38
#2005-11-29| 938.24
#2005-11-30| 928.56
#2005-12-01| 943.37
#2005-12-02| 969.62
#2005-12-05| 961.19
#2005-12-06| 968.64
#2005-12-07| 967.77
#2005-12-08| 975.32
#2005-12-09| 985.03
#2005-12-12| 994.66
#2005-12-13| 988.06
#2005-12-14| 991.05
#2005-12-15| 973.58
#2005-12-16| 985.00
#2005-12-19| 988.91
#2005-12-20| 996.01
#2005-12-21|1002.73
#2005-12-22| 998.19
#2005-12-23|1003.71
#2005-12-26| .
#2005-12-27|1003.88
#2005-12-28|1007.18
#2005-12-29|1012.10
#2005-12-30|1009.03
#2006-01-02| .
#2006-01-03|1043.35
#2006-01-04|1064.87
#2006-01-05|1041.26
#2006-01-06|1064.08
#2006-01-09|1062.35
#2006-01-10|1039.06
#2006-01-11|1054.04
#2006-01-12|1061.26
#2006-01-13|1060.74
#2006-01-16| .
#2006-01-17|1071.38
#2006-01-18|1065.41
#2006-01-19|1093.87
#2006-01-20|1092.29
#2006-01-23|1101.66
#2006-01-24|1093.93
#2006-01-25|1135.18
#2006-01-26|1136.49
#2006-01-27|1146.96
#2006-01-30|1145.85
#2006-01-31|1138.14
#2006-02-01|1160.06
#2006-02-02|1137.87
#2006-02-03|1121.14
#2006-02-06|1122.59
#2006-02-07|1102.73
#2006-02-08|1074.09
#2006-02-09|1097.15
#2006-02-10|1068.85
#2006-02-13|1065.22
#2006-02-14|1067.18
#2006-02-15|1081.56
#2006-02-16|1077.98
#2006-02-17|1115.82
#2006-02-20| .
#2006-02-21|1131.18
#2006-02-22|1132.85
#2006-02-23|1127.60
#2006-02-24|1112.49
#2006-02-27|1108.23
#2006-02-28|1092.02
#2006-03-01|1107.34
#2006-03-02|1103.17
#2006-03-03|1105.13
#2006-03-06|1102.99
#2006-03-07|1066.92
#2006-03-08|1057.90
#2006-03-09|1068.19
#2006-03-10|1072.43
#2006-03-13|1077.04
#2006-03-14|1093.82
#2006-03-15|1123.95
#2006-03-16|1136.37
#2006-03-17|1130.31
#2006-03-20|1138.65
#2006-03-21|1123.73
#2006-03-22|1123.80
#2006-03-23|1127.26
#2006-03-24|1158.52
#2006-03-27|1154.50
#2006-03-28|1148.99
#2006-03-29|1146.80
#2006-03-30|1201.78
#2006-03-31|1178.23
#2006-04-03|1221.90
#2006-04-04|1236.00
#2006-04-05|1256.91
#2006-04-06|1266.41
#2006-04-07|1229.33
#2006-04-10|1252.26
#2006-04-11|1261.16
#2006-04-12|1244.59
#2006-04-13|1240.50
#2006-04-14| .
#2006-04-17|1257.13
#2006-04-18|1296.04
#2006-04-19|1320.01
#2006-04-20|1285.38
#2006-04-21|1323.44
#2006-04-24|1324.15
#2006-04-25|1315.36
#2006-04-26|1318.97
#2006-04-27|1290.66
#2006-04-28|1293.37
#2006-05-01|1301.31
#2006-05-02|1352.60
#2006-05-03|1332.23
#2006-05-04|1369.59
#2006-05-05|1404.23
#2006-05-08|1395.09
#2006-05-09|1421.55
#2006-05-10|1428.03
#2006-05-11|1450.69
#2006-05-12|1401.52
#2006-05-15|1314.50
#2006-05-16|1286.83
#2006-05-17|1231.20
#2006-05-18|1214.92
#2006-05-19|1183.94
#2006-05-22|1121.11
#2006-05-23|1215.21
#2006-05-24|1180.75
#2006-05-25|1209.62
#2006-05-26|1253.01
#2006-05-29| .
#2006-05-30|1242.72
#2006-05-31|1253.01
#2006-06-01|1228.53
#2006-06-02|1245.60
#2006-06-05|1245.21
#2006-06-06|1180.88
#2006-06-07|1174.13
#2006-06-08|1086.83
#2006-06-09|1126.16
#2006-06-12|1111.41
#2006-06-13|1059.61
#2006-06-14|1069.56
#2006-06-15|1144.71
#2006-06-16|1130.72
#2006-06-19|1126.72
#2006-06-20|1151.41
#2006-06-21|1167.36
#2006-06-22|1159.74
#2006-06-23|1159.42
#2006-06-26|1164.64
#2006-06-27|1156.86
#2006-06-28|1143.01
#2006-06-29|1188.26
#2006-06-30|1231.91
#2006-07-03|1245.59
#2006-07-04| .
#2006-07-05|1204.72
#2006-07-06|1224.95
#2006-07-07|1248.26
#2006-07-10|1230.27
#2006-07-11|1233.83
#2006-07-12|1257.07
#2006-07-13|1226.78
#2006-07-14|1195.70
#2006-07-17|1165.33
#2006-07-18|1150.08
#2006-07-19|1202.05
#2006-07-20|1207.83
#2006-07-21|1178.06
#2006-07-24|1183.69
#2006-07-25|1200.59
#2006-07-26|1202.75
#2006-07-27|1249.31
#2006-07-28|1256.02
#2006-07-31|1247.27
#2006-08-01|1232.54
#2006-08-02|1264.28
#2006-08-03|1248.42
#2006-08-04|1282.90
#2006-08-07|1261.85
#2006-08-08|1261.73
#2006-08-09|1258.19
#2006-08-10|1241.12
#2006-08-11|1241.12
#2006-08-14|1246.04
#2006-08-15|1246.00
#2006-08-16|1279.58
#2006-08-17|1283.13
#2006-08-18|1259.69
#2006-08-21|1293.96
#2006-08-22|1291.41
#2006-08-23|1272.63
#2006-08-24|1250.35
#2006-08-25|1256.11
#2006-08-28|1262.67
#2006-08-29|1249.12
#2006-08-30|1272.57
#2006-08-31|1255.71
#2006-09-01|1272.97
#2006-09-04| .
#2006-09-05|1308.55
#2006-09-06|1274.64
#2006-09-07|1237.27
#2006-09-08|1222.90
#2006-09-11|1175.83
#2006-09-12|1185.16
#2006-09-13|1180.36
#2006-09-14|1199.93
#2006-09-15|1166.03
#2006-09-18|1187.27
#2006-09-19|1173.59
#2006-09-20|1172.14
#2006-09-21|1183.28
#2006-09-22|1159.35
#2006-09-25|1120.00
#2006-09-26|1153.94
#2006-09-27|1183.78
#2006-09-28|1193.93
#2006-09-29|1180.02
#2006-10-02|1204.02
#2006-10-03|1183.06
#2006-10-04|1149.69
#2006-10-05|1180.92
#2006-10-06|1176.57
#2006-10-09|1210.30
#2006-10-10|1219.94
#2006-10-11|1216.75
#2006-10-12|1244.66
#2006-10-13|1264.09
#2006-10-16|1282.67
#2006-10-17|1258.66
#2006-10-18|1284.65
#2006-10-19|1307.86
#2006-10-20|1313.92
#2006-10-23|1310.13
#2006-10-24|1311.81
#2006-10-25|1330.76
#2006-10-26|1326.59
#2006-10-27|1341.03
#2006-10-30|1323.79
#2006-10-31|1337.08
#2006-11-01|1362.59
#2006-11-02|1349.22
#2006-11-03|1342.77
#2006-11-06|1375.45
#2006-11-07|1388.26
#2006-11-08|1371.51
#2006-11-09|1368.18
#2006-11-10|1358.96
#2006-11-13|1316.65
#2006-11-14|1316.03
#2006-11-15|1319.45
#2006-11-16|1322.92
#2006-11-17|1282.63
#2006-11-20|1302.63
#2006-11-21|1306.64
#2006-11-22|1321.90
#2006-11-23| .
#2006-11-24|1329.94
#2006-11-27|1315.16
#2006-11-28|1303.18
#2006-11-29|1330.82
#2006-11-30|1343.23
#2006-12-01|1351.17
#2006-12-04|1368.08
#2006-12-05|1392.54
#2006-12-06|1395.55
#2006-12-07|1389.27
#2006-12-08|1366.63
#2006-12-11|1366.58
#2006-12-12|1363.54
#2006-12-13|1372.01
#2006-12-14|1394.70
#2006-12-15|1392.05
#2006-12-18|1378.86
#2006-12-19|1376.49
#2006-12-20|1375.92
#2006-12-21|1358.55
#2006-12-22|1353.52
#2006-12-25| .
#2006-12-26|1351.12
#2006-12-27|1370.82
#2006-12-28|1383.45
#2006-12-29|1380.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1354.43
#2007-01-04|1301.01
#2007-01-05|1269.69
#2007-01-08|1285.24
#2007-01-09|1286.95
#2007-01-10|1282.15
#2007-01-11|1325.08
#2007-01-12|1326.46
#2007-01-15| .
#2007-01-16|1308.57
#2007-01-17|1300.98
#2007-01-18|1308.89
#2007-01-19|1320.16
#2007-01-22|1323.86
#2007-01-23|1353.99
#2007-01-24|1382.80
#2007-01-25|1377.69
#2007-01-26|1343.17
#2007-01-29|1347.17
#2007-01-30|1365.14
#2007-01-31|1364.18
#2007-02-01|1396.75
#2007-02-02|1381.37
#2007-02-05|1376.48
#2007-02-06|1382.82
#2007-02-07|1418.54
#2007-02-08|1394.81
#2007-02-09|1400.27
#2007-02-12|1389.80
#2007-02-13|1412.43
#2007-02-14|1460.45
#2007-02-15|1464.83
#2007-02-16|1453.46
#2007-02-19| .
#2007-02-20|1467.46
#2007-02-21|1447.96
#2007-02-22|1475.70
#2007-02-23|1501.92
#2007-02-26|1523.10
#2007-02-27|1443.12
#2007-02-28|1405.78
#2007-03-01|1390.88
#2007-03-02|1385.02
#2007-03-05|1350.11
#2007-03-06|1375.59
#2007-03-07|1391.25
#2007-03-08|1413.68
#2007-03-09|1407.96
#2007-03-12|1415.42
#2007-03-13|1399.08
#2007-03-14|1348.88
#2007-03-15|1412.92
#2007-03-16|1412.16
#2007-03-19|1439.25
#2007-03-20|1455.93
#2007-03-21|1475.75
#2007-03-22|1500.99
#2007-03-23|1502.67
#2007-03-26|1498.16
#2007-03-27|1502.16
#2007-03-28|1482.62
#2007-03-29|1505.99
#2007-03-30|1514.09
#2007-04-02|1521.19
#2007-04-03|1555.62
#2007-04-04|1557.27
#2007-04-05|1562.69
#2007-04-06| .
#2007-04-09|1554.59
#2007-04-10|1590.83
#2007-04-11|1584.83
#2007-04-12|1582.22
#2007-04-13|1582.45
#2007-04-16|1608.38
#2007-04-17|1616.43
#2007-04-18|1585.66
#2007-04-19|1568.60
#2007-04-20|1597.00
#2007-04-23|1593.27
#2007-04-24|1575.33
#2007-04-25|1594.45
#2007-04-26|1575.34
#2007-04-27|1570.34
#2007-04-30|1574.30
#2007-05-01|1567.13
#2007-05-02|1588.32
#2007-05-03|1593.58
#2007-05-04|1655.52
#2007-05-07|1665.04
#2007-05-08|1624.51
#2007-05-09|1696.09
#2007-05-10|1642.35
#2007-05-11|1675.28
#2007-05-14|1646.49
#2007-05-15|1656.95
#2007-05-16|1661.20
#2007-05-17|1632.96
#2007-05-18|1653.00
#2007-05-21|1683.48
#2007-05-22|1679.83
#2007-05-23|1701.97
#2007-05-24|1670.04
#2007-05-25|1691.34
#2007-05-28| .
#2007-05-29|1690.30
#2007-05-30|1682.72
#2007-05-31|1726.71
#2007-06-01|1757.44
#2007-06-04|1764.99
#2007-06-05|1765.72
#2007-06-06|1716.25
#2007-06-07|1701.54
#2007-06-08|1680.03
#2007-06-11|1716.33
#2007-06-12|1701.76
#2007-06-13|1747.75
#2007-06-14|1782.64
#2007-06-15|1820.80
#2007-06-18|1822.06
#2007-06-19|1817.91
#2007-06-20|1832.83
#2007-06-21|1818.67
#2007-06-22|1808.95
#2007-06-25|1801.64
#2007-06-26|1788.65
#2007-06-27|1753.62
#2007-06-28|1789.47
#2007-06-29|1808.19
#2007-07-02|1836.69
#2007-07-03|1854.02
#2007-07-04| .
#2007-07-05|1869.76
#2007-07-06|1908.88
#2007-07-09|1938.88
#2007-07-10|1894.59
#2007-07-11|1922.09
#2007-07-12|1948.87
#2007-07-13|1934.77
#2007-07-16|1919.66
#2007-07-17|1894.81
#2007-07-18|1864.91
#2007-07-19|1917.75
#2007-07-20|1909.12
#2007-07-23|1941.05
#2007-07-24|1896.02
#2007-07-25|1842.90
#2007-07-26|1762.40
#2007-07-27|1709.49
#2007-07-30|1736.62
#2007-07-31|1807.99
#2007-08-01|1743.21
#2007-08-02|1735.92
#2007-08-03|1715.16
#2007-08-06|1669.55
#2007-08-07|1684.74
#2007-08-08|1725.39
#2007-08-09|1655.33
#2007-08-10|1559.08
#2007-08-13|1645.11
#2007-08-14|1609.49
#2007-08-15|1581.08
#2007-08-16|1460.11
#2007-08-17|1504.30
#2007-08-20|1544.54
#2007-08-21|1558.08
#2007-08-22|1642.08
#2007-08-23|1646.02
#2007-08-24|1683.02
#2007-08-27|1684.59
#2007-08-28|1646.65
#2007-08-29|1665.00
#2007-08-30|1695.92
#2007-08-31|1733.09
#2007-09-03| .
#2007-09-04|1743.84
#2007-09-05|1728.03
#2007-09-06|1780.32
#2007-09-07|1727.12
#2007-09-10|1694.94
#2007-09-11|1752.93
#2007-09-12|1747.69
#2007-09-13|1782.25
#2007-09-14|1762.35
#2007-09-17|1731.81
#2007-09-18|1769.69
#2007-09-19|1883.61
#2007-09-20|1910.86
#2007-09-21|1942.35
#2007-09-24|2009.24
#2007-09-25|1952.78
#2007-09-26|1955.01
#2007-09-27|1986.71
#2007-09-28|2015.72
#2007-10-01|2065.79
#2007-10-02|2016.11
#2007-10-03|2018.69
#2007-10-04|1984.99
#2007-10-05|2028.17
#2007-10-08|1984.93
#2007-10-09|2008.87
#2007-10-10|2060.75
#2007-10-11|2122.67
#2007-10-12|2105.15
#2007-10-15|2070.95
#2007-10-16|2030.45
#2007-10-17|2048.81
#2007-10-18|2037.59
#2007-10-19|2015.59
#2007-10-22|1920.72
#2007-10-23|1991.83
#2007-10-24|1953.19
#2007-10-25|2005.75
#2007-10-26|2062.30
#2007-10-29|2107.48
#2007-10-30|2059.46
#2007-10-31|2084.47
#2007-11-01|2026.98
#2007-11-02|2001.75
#2007-11-05|1951.53
#2007-11-06|2012.53
#2007-11-07|2016.11
#2007-11-08|2142.56
#2007-11-09|2102.13
#2007-11-12|2022.70
#2007-11-13|1995.77
#2007-11-14|2036.63
#2007-11-15|1981.57
#2007-11-16|1959.27
#2007-11-19|1860.05
#2007-11-20|1923.92
#2007-11-21|1835.26
#2007-11-22| .
#2007-11-23|1916.25
#2007-11-26|1914.90
#2007-11-27|1878.23
#2007-11-28|1947.27
#2007-11-29|2015.29
#2007-11-30|2034.20
#2007-12-03|1994.70
#2007-12-04|1962.79
#2007-12-05|2014.80
#2007-12-06|1987.30
#2007-12-07|2062.09
#2007-12-10|2082.28
#2007-12-11|2067.22
#2007-12-12|2069.42
#2007-12-13|1962.90
#2007-12-14|1916.96
#2007-12-17|1845.23
#2007-12-18|1859.15
#2007-12-19|1848.52
#2007-12-20|1837.00
#2007-12-21|1896.43
#2007-12-24|1917.92
#2007-12-25| .
#2007-12-26|1926.71
#2007-12-27|1938.19
#2007-12-28|1948.45
#2007-12-31|1932.21
#2008-01-01| .
#2008-01-02|1907.05
#2008-01-03|1934.50
#2008-01-04|1883.73
#2008-01-07|1813.02
#2008-01-08|1847.13
#2008-01-09|1787.26
#2008-01-10|1771.62
#2008-01-11|1802.64
#2008-01-14|1838.67
#2008-01-15|1779.01
#2008-01-16|1684.75
#2008-01-17|1643.53
#2008-01-18|1666.35
#2008-01-21| .
#2008-01-22|1592.05
#2008-01-23|1555.70
#2008-01-24|1686.10
#2008-01-25|1717.37
#2008-01-28|1689.45
#2008-01-29|1753.85
#2008-01-30|1764.41
#2008-01-31|1798.75
#2008-02-01|1927.52
#2008-02-04|1933.27
#2008-02-05|1855.17
#2008-02-06|1851.57
#2008-02-07|1788.80
#2008-02-08|1826.42
#2008-02-11|1807.81
#2008-02-12|1902.47
#2008-02-13|1880.28
#2008-02-14|1915.33
#2008-02-15|1888.36
#2008-02-18| .
#2008-02-19|1959.98
#2008-02-20|1941.70
#2008-02-21|2013.43
#2008-02-22|1996.11
#2008-02-25|2012.85
#2008-02-26|2041.31
#2008-02-27|2079.83
#2008-02-28|2048.29
#2008-02-29|2023.54
#2008-03-03|2019.73
#2008-03-04|2022.87
#2008-03-05|2075.01
#2008-03-06|2091.88
#2008-03-07|2028.58
#2008-03-10|1934.96
#2008-03-11|1924.16
#2008-03-12|2009.78
#2008-03-13|2006.89
#2008-03-14|2040.36
#2008-03-17|1894.62
#2008-03-18|1962.06
#2008-03-19|1879.65
#2008-03-20|1773.06
#2008-03-21| .
#2008-03-24|1773.97
#2008-03-25|1876.91
#2008-03-26|1904.38
#2008-03-27|1930.64
#2008-03-28|1921.27
#2008-03-31|1939.72
#2008-04-01|1924.44
#2008-04-02|1958.78
#2008-04-03|1988.57
#2008-04-04|2046.00
#2008-04-07|2105.06
#2008-04-08|2105.84
#2008-04-09|2138.91
#2008-04-10|2116.38
#2008-04-11|2095.05
#2008-04-14|2064.73
#2008-04-15|2089.36
#2008-04-16|2197.86
#2008-04-17|2175.59
#2008-04-18|2170.11
#2008-04-21|2197.50
#2008-04-22|2236.65
#2008-04-23|2270.22
#2008-04-24|2196.02
#2008-04-25|2210.33
#2008-04-28|2232.13
#2008-04-29|2154.17
#2008-04-30|2145.93
#2008-05-01|2137.32
#2008-05-02|2209.45
#2008-05-05|2213.86
#2008-05-06|2283.46
#2008-05-07|2253.68
#2008-05-08|2300.42
#2008-05-09|2247.52
#2008-05-12|2275.87
#2008-05-13|2295.78
#2008-05-14|2364.13
#2008-05-15|2399.70
#2008-05-16|2411.59
#2008-05-19|2460.46
#2008-05-20|2341.98
#2008-05-21|2366.26
#2008-05-22|2394.81
#2008-05-23|2303.37
#2008-05-26| .
#2008-05-27|2260.01
#2008-05-28|2276.85
#2008-05-29|2278.43
#2008-05-30|2250.11
#2008-06-02|2253.98
#2008-06-03|2267.21
#2008-06-04|2214.22
#2008-06-05|2214.80
#2008-06-06|2238.99
#2008-06-09|2247.06
#2008-06-10|2170.92
#2008-06-11|2119.49
#2008-06-12|2144.46
#2008-06-13|2148.10
#2008-06-16|2182.18
#2008-06-17|2226.66
#2008-06-18|2211.37
#2008-06-19|2252.77
#2008-06-20|2235.79
#2008-06-23|2225.77
#2008-06-24|2223.51
#2008-06-25|2165.05
#2008-06-26|2161.14
#2008-06-27|2204.10
#2008-06-30|2232.70
#2008-07-01|2137.85
#2008-07-02|2046.37
#2008-07-03|2010.89
#2008-07-04| .
#2008-07-07|2021.98
#2008-07-08|1930.37
#2008-07-09|2003.08
#2008-07-10|2010.03
#2008-07-11|1989.23
#2008-07-14|2018.70
#2008-07-15|1945.94
#2008-07-16|1880.33
#2008-07-17|1910.61
#2008-07-18|1875.89
#2008-07-21|1914.55
#2008-07-22|1888.38
#2008-07-23|1874.79
#2008-07-24|1777.11
#2008-07-25|1799.58
#2008-07-28|1855.07
#2008-07-29|1875.14
#2008-07-30|1953.06
#2008-07-31|1958.20
#2008-08-01|1862.83
#2008-08-04|1781.27
#2008-08-05|1767.43
#2008-08-06|1809.12
#2008-08-07|1799.24
#2008-08-08|1721.55
#2008-08-11|1697.11
#2008-08-12|1663.24
#2008-08-13|1669.66
#2008-08-14|1726.72
#2008-08-15|1650.41
#2008-08-18|1663.03
#2008-08-19|1640.17
#2008-08-20|1712.56
#2008-08-21|1774.78
#2008-08-22|1767.56
#2008-08-25|1752.53
#2008-08-26|1723.69
#2008-08-27|1755.68
#2008-08-28|1761.80
#2008-08-29|1764.27
#2008-09-01| .
#2008-09-02|1611.26
#2008-09-03|1547.82
#2008-09-04|1487.81
#2008-09-05|1413.97
#2008-09-08|1461.20
#2008-09-09|1377.96
#2008-09-10|1352.93
#2008-09-11|1365.57
#2008-09-12|1479.52
#2008-09-15|1410.09
#2008-09-16|1322.39
#2008-09-17|1248.94
#2008-09-18|1261.09
#2008-09-19|1426.10
#2008-09-22|1452.16
#2008-09-23|1387.83
#2008-09-24|1351.91
#2008-09-25|1350.57
#2008-09-26|1284.29
#2008-09-29|1130.19
#2008-09-30|1150.32
#2008-10-01|1114.80
#2008-10-02|1029.49
#2008-10-03|1096.35
#2008-10-06| 925.54
#2008-10-07| 949.08
#2008-10-08| 843.67
#2008-10-09| 887.67
#2008-10-10| 792.04
#2008-10-13| 919.48
#2008-10-14| 929.93
#2008-10-15| 784.69
#2008-10-16| 689.83
#2008-10-17| 748.56
#2008-10-20| 792.29
#2008-10-21| 782.33
#2008-10-22| 694.46
#2008-10-23| 660.15
#2008-10-24| 641.92
#2008-10-27| 607.07
#2008-10-28| 610.48
#2008-10-29| 728.57
#2008-10-30| 759.56
#2008-10-31| 789.22
#2008-11-03| 807.92
#2008-11-04| 892.52
#2008-11-05| 843.34
#2008-11-06| 709.10
#2008-11-07| 732.89
#2008-11-10| 791.64
#2008-11-11| 718.68
#2008-11-12| 671.21
#2008-11-13| 656.17
#2008-11-14| 660.72
#2008-11-17| 640.55
#2008-11-18| 638.16
#2008-11-19| 589.00
#2008-11-20| 531.14
#2008-11-21| 546.75
#2008-11-24| 663.59
#2008-11-25| 638.83
#2008-11-26| 669.68
#2008-11-27| .
#2008-11-28| 685.82
#2008-12-01| 597.33
#2008-12-02| 587.92
#2008-12-03| 579.52
#2008-12-04| 570.73
#2008-12-05| 529.33
#2008-12-08| 611.15
#2008-12-09| 625.53
#2008-12-10| 668.58
#2008-12-11| 667.12
#2008-12-12| 650.92
#2008-12-15| 683.42
#2008-12-16| 674.98
#2008-12-17| 712.59
#2008-12-18| 703.23
#2008-12-19| 653.52
#2008-12-22| 628.56
#2008-12-23| 633.63
#2008-12-24| 629.50
#2008-12-25| .
#2008-12-26| 630.11
#2008-12-29| 650.58
#2008-12-30| 658.82
#2008-12-31| 655.58
#2009-01-01| .
#2009-01-02| 723.10
#2009-01-05| 722.22
#2009-01-06| 776.52
#2009-01-07| 759.31
#2009-01-08| 736.02
#2009-01-09| 711.14
#2009-01-12| 678.16
#2009-01-13| 657.19
#2009-01-14| 601.22
#2009-01-15| 594.66
#2009-01-16| 636.65
#2009-01-19| .
#2009-01-20| 583.98
#2009-01-21| 585.51
#2009-01-22| 582.81
#2009-01-23| 573.18
#2009-01-26| 627.09
#2009-01-27| 634.89
#2009-01-28| 662.79
#2009-01-29| 635.91
#2009-01-30| 601.36
#2009-02-02| 591.95
#2009-02-03| 614.18
#2009-02-04| 676.43
#2009-02-05| 683.75
#2009-02-06| 724.34
#2009-02-09| 738.87
#2009-02-10| 694.14
#2009-02-11| 684.36
#2009-02-12| 659.78
#2009-02-13| 679.78
#2009-02-16| .
#2009-02-17| 627.23
#2009-02-18| 619.13
#2009-02-19| 634.49
#2009-02-20| 589.65
#2009-02-23| 589.44
#2009-02-24| 578.07
#2009-02-25| 568.53
#2009-02-26| 587.02
#2009-02-27| 564.91
#2009-03-02| 519.00
#2009-03-03| 512.56
#2009-03-04| 576.74
#2009-03-05| 540.49
#2009-03-06| 555.05
#2009-03-09| 541.57
#2009-03-10| 589.23
#2009-03-11| 610.83
#2009-03-12| 600.38
#2009-03-13| 613.84
#2009-03-16| 625.07
#2009-03-17| 595.58
#2009-03-18| 582.42
#2009-03-19| 656.86
#2009-03-20| 666.10
#2009-03-23| 708.35
#2009-03-24| 695.76
#2009-03-25| 684.86
#2009-03-26| 703.54
#2009-03-27| 687.24
#2009-03-30| 630.58
#2009-03-31| 666.73
#2009-04-01| 675.90
#2009-04-02| 758.23
#2009-04-03| 746.86
#2009-04-06| 713.17
#2009-04-07| 697.90
#2009-04-08| 698.97
#2009-04-09| 737.11
#2009-04-10| .
#2009-04-13| 743.82
#2009-04-14| 779.57
#2009-04-15| 755.21
#2009-04-16| 771.12
#2009-04-17| 767.99
#2009-04-20| 706.26
#2009-04-21| 712.63
#2009-04-22| 740.21
#2009-04-23| 750.63
#2009-04-24| 797.46
#2009-04-27| 782.39
#2009-04-28| 745.45
#2009-04-29| 775.81
#2009-04-30| 795.85
#2009-05-01| 809.11
#2009-05-04| 836.20
#2009-05-05| 857.53
#2009-05-06| 877.26
#2009-05-07| 880.77
#2009-05-08| 904.37
#2009-05-11| 892.08
#2009-05-12| 863.63
#2009-05-13| 794.95
#2009-05-14| 803.02
#2009-05-15| 823.79
#2009-05-18| 835.27
#2009-05-19| 881.61
#2009-05-20| 918.14
#2009-05-21| 871.88
#2009-05-22| 898.11
#2009-05-25| .
#2009-05-26| 904.11
#2009-05-27| 914.25
#2009-05-28| 916.76
#2009-05-29| 949.06
#2009-06-01|1024.80
#2009-06-02|1045.51
#2009-06-03| 987.07
#2009-06-04| 950.93
#2009-06-05| 990.55
#2009-06-08| 954.04
#2009-06-09| 975.82
#2009-06-10|1018.82
#2009-06-11|1032.31
#2009-06-12|1008.01
#2009-06-15| 951.33
#2009-06-16| 951.49
#2009-06-17| 883.68
#2009-06-18| 880.72
#2009-06-19| 906.14
#2009-06-22| 867.04
#2009-06-23| 862.23
#2009-06-24| 919.50
#2009-06-25| 896.80
#2009-06-26| 908.97
#2009-06-29| 924.33
#2009-06-30| 903.60
#2009-07-01| 938.90
#2009-07-02| 887.43
#2009-07-03| .
#2009-07-06| 825.18
#2009-07-07| 835.21
#2009-07-08| 811.76
#2009-07-09| 836.50
#2009-07-10| 820.14
#2009-07-13| 835.10
#2009-07-14| 871.73
#2009-07-15| 921.59
#2009-07-16| 920.17
#2009-07-17| 932.73
#2009-07-20| 966.00
#2009-07-21| 987.93
#2009-07-22| 983.76
#2009-07-23|1030.65
#2009-07-24|1024.69
#2009-07-27|1041.13
#2009-07-28| 996.87
#2009-07-29| 973.79
#2009-07-30|1033.50
#2009-07-31|1043.18
#2009-08-03|1116.22
#2009-08-04|1098.75
#2009-08-05|1087.95
#2009-08-06|1073.02
#2009-08-07|1060.35
#2009-08-10|1028.41
#2009-08-11| 997.60
#2009-08-12|1012.48
#2009-08-13|1045.70
#2009-08-14|1026.56
#2009-08-17| 971.84
#2009-08-18| 995.68
#2009-08-19|1003.80
#2009-08-20|1026.57
#2009-08-21|1055.62
#2009-08-24|1087.96
#2009-08-25|1076.39
#2009-08-26|1037.64
#2009-08-27|1026.72
#2009-08-28|1058.68
#2009-08-31|1049.72
#2009-09-01|1014.47
#2009-09-02| 997.22
#2009-09-03|1019.56
#2009-09-04|1041.78
#2009-09-07| .
#2009-09-08|1109.54
#2009-09-09|1116.37
#2009-09-10|1118.16
#2009-09-11|1151.29
#2009-09-14|1143.68
#2009-09-15|1148.00
#2009-09-16|1185.75
#2009-09-17|1189.98
#2009-09-18|1166.36
#2009-09-21|1126.40
#2009-09-22|1155.29
#2009-09-23|1151.83
#2009-09-24|1107.94
#2009-09-25|1094.92
#2009-09-28|1118.67
#2009-09-29|1107.99
#2009-09-30|1104.77
#2009-10-01|1060.42
#2009-10-02|1037.11
#2009-10-05|1060.38
#2009-10-06|1122.31
#2009-10-07|1116.76
#2009-10-08|1166.49
#2009-10-09|1153.18
#2009-10-12|1161.94
#2009-10-13|1156.03
#2009-10-14|1221.08
#2009-10-15|1220.57
#2009-10-16|1210.68
#2009-10-19|1241.51
#2009-10-20|1230.67
#2009-10-21|1242.31
#2009-10-22|1219.63
#2009-10-23|1229.74
#2009-10-26|1212.35
#2009-10-27|1177.59
#2009-10-28|1108.32
#2009-10-29|1167.69
#2009-10-30|1115.41
#2009-11-02|1143.70
#2009-11-03|1124.35
#2009-11-04|1179.76
#2009-11-05|1183.56
#2009-11-06|1191.37
#2009-11-09|1250.07
#2009-11-10|1235.49
#2009-11-11|1257.88
#2009-11-12|1249.19
#2009-11-13|1262.14
#2009-11-16|1324.91
#2009-11-17|1304.62
#2009-11-18|1332.23
#2009-11-19|1276.09
#2009-11-20|1264.24
#2009-11-23|1314.16
#2009-11-24|1294.39
#2009-11-25|1315.17
#2009-11-26| .
#2009-11-27|1273.64
#2009-11-30|1264.35
#2009-12-01|1328.17
#2009-12-02|1348.01
#2009-12-03|1319.49
#2009-12-04|1291.19
#2009-12-07|1292.61
#2009-12-08|1252.60
#2009-12-09|1252.65
#2009-12-10|1255.07
#2009-12-11|1269.13
#2009-12-14|1289.18
#2009-12-15|1283.36
#2009-12-16|1308.49
#2009-12-17|1261.61
#2009-12-18|1254.85
#2009-12-21|1282.72
#2009-12-22|1273.18
#2009-12-23|1297.97
#2009-12-24|1311.45
#2009-12-25| .
#2009-12-28|1323.60
#2009-12-29|1343.34
#2009-12-30|1331.17
#2009-12-31|1345.16
#2010-01-01| .
#2010-01-04|1387.47
#2010-01-05|1397.76
#2010-01-06|1414.94
#2010-01-07|1411.64
#2010-01-08|1425.92
#2010-01-11|1433.89
#2010-01-12|1397.52
#2010-01-13|1396.41
#2010-01-14|1420.82
#2010-01-15|1394.13
#2010-01-18| .
#2010-01-19|1422.65
#2010-01-20|1353.70
#2010-01-21|1298.13
#2010-01-22|1298.21
#2010-01-25|1286.04
#2010-01-26|1265.55
#2010-01-27|1247.30
#2010-01-28|1208.82
#2010-01-29|1219.99
#2010-02-01|1239.61
#2010-02-02|1278.48
#2010-02-03|1256.58
#2010-02-04|1188.19
#2010-02-05|1152.27
#2010-02-08|1172.99
#2010-02-09|1199.54
#2010-02-10|1173.84
#2010-02-11|1194.54
#2010-02-12|1185.29
#2010-02-15| .
#2010-02-16|1242.63
#2010-02-17|1249.36
#2010-02-18|1265.22
#2010-02-19|1246.00
#2010-02-22|1260.09
#2010-02-23|1228.35
#2010-02-24|1229.93
#2010-02-25|1179.39
#2010-02-26|1209.96
#2010-03-01|1222.80
#2010-03-02|1252.17
#2010-03-03|1296.58
#2010-03-04|1283.08
#2010-03-05|1325.51
#2010-03-08|1329.24
#2010-03-09|1318.41
#2010-03-10|1339.66
#2010-03-11|1324.79
#2010-03-12|1343.89
#2010-03-15|1308.16
#2010-03-16|1336.53
#2010-03-17|1365.19
#2010-03-18|1347.43
#2010-03-19|1310.29
#2010-03-22|1321.52
#2010-03-23|1343.46
#2010-03-24|1335.45
#2010-03-25|1350.90
#2010-03-26|1354.20
#2010-03-29|1379.60
#2010-03-30|1379.90
#2010-03-31|1393.21
#2010-04-01|1437.43
#2010-04-02| .
#2010-04-05|1437.46
#2010-04-06|1455.12
#2010-04-07|1435.06
#2010-04-08|1411.92
#2010-04-09|1443.09
#2010-04-12|1440.98
#2010-04-13|1419.23
#2010-04-14|1451.95
#2010-04-15|1449.35
#2010-04-16|1393.37
#2010-04-19|1370.15
#2010-04-20|1386.60
#2010-04-21|1354.41
#2010-04-22|1334.85
#2010-04-23|1356.24
#2010-04-26|1392.68
#2010-04-27|1324.94
#2010-04-28|1303.59
#2010-04-29|1320.51
#2010-04-30|1285.20
#2010-05-03|1277.13
#2010-05-04|1187.73
#2010-05-05|1180.75
#2010-05-06|1155.72
#2010-05-07|1122.75
#2010-05-10|1232.05
#2010-05-11|1197.64
#2010-05-12|1204.30
#2010-05-13|1217.03
#2010-05-14|1141.59
#2010-05-17|1117.64
#2010-05-18|1142.29
#2010-05-19|1069.99
#2010-05-20|1024.68
#2010-05-21|1064.25
#2010-05-24|1064.11
#2010-05-25|1021.51
#2010-05-26|1084.34
#2010-05-27|1128.99
#2010-05-28|1121.89
#2010-05-31| .
#2010-06-01|1123.20
#2010-06-02|1104.38
#2010-06-03|1108.44
#2010-06-04|1070.99
#2010-06-07|1041.59
#2010-06-08|1039.91
#2010-06-09|1083.13
#2010-06-10|1121.71
#2010-06-11|1109.10
#2010-06-14|1163.58
#2010-06-15|1169.43
#2010-06-16|1171.96
#2010-06-17|1163.31
#2010-06-18|1171.62
#2010-06-21|1220.55
#2010-06-22|1197.12
#2010-06-23|1177.77
#2010-06-24|1152.82
#2010-06-25|1125.23
#2010-06-28|1150.99
#2010-06-29|1080.60
#2010-06-30|1059.48
#2010-07-01|1037.79
#2010-07-02|1058.59
#2010-07-05| .
#2010-07-06|1094.69
#2010-07-07|1096.68
#2010-07-08|1114.34
#2010-07-09|1131.97
#2010-07-12|1111.58
#2010-07-13|1139.52
#2010-07-14|1141.60
#2010-07-15|1127.28
#2010-07-16|1113.51
#2010-07-19|1111.88
#2010-07-20|1139.04
#2010-07-21|1163.51
#2010-07-22|1194.24
#2010-07-23|1209.64
#2010-07-26|1219.70
#2010-07-27|1221.87
#2010-07-28|1229.59
#2010-07-29|1220.34
#2010-07-30|1210.61
#2010-08-02|1280.16
#2010-08-03|1279.66
#2010-08-04|1273.58
#2010-08-05|1272.59
#2010-08-06|1279.78
#2010-08-09|1286.09
#2010-08-10|1242.12
#2010-08-11|1186.40
#2010-08-12|1181.79
#2010-08-13|1178.15
#2010-08-16|1196.48
#2010-08-17|1215.19
#2010-08-18|1200.12
#2010-08-19|1178.52
#2010-08-20|1156.44
#2010-08-23|1160.46
#2010-08-24|1126.31
#2010-08-25|1102.78
#2010-08-26|1136.00
#2010-08-27|1139.54
#2010-08-30|1138.54
#2010-08-31|1149.89
#2010-09-01|1212.39
#2010-09-02|1211.46
#2010-09-03|1230.56
#2010-09-06| .
#2010-09-07|1200.38
#2010-09-08|1226.68
#2010-09-09|1245.75
#2010-09-10|1238.45
#2010-09-13|1272.25
#2010-09-14|1278.40
#2010-09-15|1278.89
#2010-09-16|1277.43
#2010-09-17|1277.80
#2010-09-20|1291.66
#2010-09-21|1280.67
#2010-09-22|1311.35
#2010-09-23|1308.62
#2010-09-24|1330.77
#2010-09-27|1328.33
#2010-09-28|1344.52
#2010-09-29|1339.65
#2010-09-30|1330.27
#2010-10-01|1351.07
#2010-10-04|1328.48
#2010-10-05|1370.32
#2010-10-06|1406.01
#2010-10-07|1392.91
#2010-10-08|1416.27
#2010-10-11|1407.77
#2010-10-12|1384.73
#2010-10-13|1443.52
#2010-10-14|1469.77
#2010-10-15|1458.67
#2010-10-18|1437.51
#2010-10-19|1383.17
#2010-10-20|1429.40
#2010-10-21|1435.57
#2010-10-22|1420.48
#2010-10-25|1456.54
#2010-10-26|1438.12
#2010-10-27|1400.39
#2010-10-28|1421.08
#2010-10-29|1409.44
#2010-11-01|1427.60
#2010-11-02|1452.95
#2010-11-03|1449.60
#2010-11-04|1537.18
#2010-11-05|1547.90
#2010-11-08|1531.58
#2010-11-09|1564.73
#2010-11-10|1518.58
#2010-11-11|1548.18
#2010-11-12|1517.22
#2010-11-15|1521.43
#2010-11-16|1441.53
#2010-11-17|1452.95
#2010-11-18|1490.03
#2010-11-19|1474.33
#2010-11-22|1455.21
#2010-11-23|1414.35
#2010-11-24|1437.11
#2010-11-25| .
#2010-11-26|1424.41
#2010-11-29|1382.90
#2010-11-30|1391.39
#2010-12-01|1440.87
#2010-12-02|1491.18
#2010-12-03|1509.80
#2010-12-06|1521.98
#2010-12-07|1553.41
#2010-12-08|1517.27
#2010-12-09|1517.17
#2010-12-10|1529.89
#2010-12-13|1568.23
#2010-12-14|1555.96
#2010-12-15|1544.42
#2010-12-16|1533.36
#2010-12-17|1531.49
#2010-12-20|1539.18
#2010-12-21|1578.40
#2010-12-22|1582.18
#2010-12-23|1571.29
#2010-12-24| .
#2010-12-27|1575.13
#2010-12-28|1574.26
#2010-12-29|1591.52
#2010-12-30|1593.73
#2010-12-31|1593.97
#2011-01-03|1586.37
#2011-01-04|1594.60
#2011-01-05|1564.73
#2011-01-06|1553.37
#2011-01-07|1550.37
#2011-01-10|1530.02
#2011-01-11|1555.66
#2011-01-12|1600.22
#2011-01-13|1602.07
#2011-01-14|1581.56
#2011-01-17| .
#2011-01-18|1599.89
#2011-01-19|1572.08
#2011-01-20|1508.30
#2011-01-21|1535.39
#2011-01-24|1559.18
#2011-01-25|1525.42
#2011-01-26|1558.54
#2011-01-27|1562.17
#2011-01-28|1516.68
#2011-01-31|1533.52
#2011-02-01|1576.23
#2011-02-02|1611.06
#2011-02-03|1597.52
#2011-02-04|1597.73
#2011-02-07|1633.34
#2011-02-08|1650.47
#2011-02-09|1624.08
#2011-02-10|1602.51
#2011-02-11|1621.26
#2011-02-14|1636.04
#2011-02-15|1614.95
#2011-02-16|1604.54
#2011-02-17|1599.61
#2011-02-18|1584.19
#2011-02-21| .
#2011-02-22|1569.73
#2011-02-23|1529.67
#2011-02-24|1525.84
#2011-02-25|1557.47
#2011-02-28|1585.71
#2011-03-01|1583.56
#2011-03-02|1579.93
#2011-03-03|1609.85
#2011-03-04|1600.57
#2011-03-07|1578.79
#2011-03-08|1552.20
#2011-03-09|1535.96
#2011-03-10|1473.83
#2011-03-11|1477.09
#2011-03-14|1482.81
#2011-03-15|1452.63
#2011-03-16|1426.14
#2011-03-17|1476.28
#2011-03-18|1492.18
#2011-03-21|1514.57
#2011-03-22|1510.27
#2011-03-23|1530.35
#2011-03-24|1554.80
#2011-03-25|1550.94
#2011-03-28|1546.01
#2011-03-29|1565.95
#2011-03-30|1582.90
#2011-03-31|1582.38
#2011-04-01|1605.52
#2011-04-04|1631.76
#2011-04-05|1636.64
#2011-04-06|1652.44
#2011-04-07|1629.15
#2011-04-08|1676.01
#2011-04-11|1684.16
#2011-04-12|1618.15
#2011-04-13|1620.87
#2011-04-14|1609.37
#2011-04-15|1602.05
#2011-04-18|1544.24
#2011-04-19|1573.87
#2011-04-20|1632.07
#2011-04-21|1655.80
#2011-04-22| .
#2011-04-25|1648.15
#2011-04-26|1646.32
#2011-04-27|1625.86
#2011-04-28|1646.86
#2011-04-29|1653.07
#2011-05-02|1658.50
#2011-05-03|1615.96
#2011-05-04|1573.89
#2011-05-05|1532.62
#2011-05-06|1562.38
#2011-05-09|1535.71
#2011-05-10|1569.75
#2011-05-11|1548.43
#2011-05-12|1505.93
#2011-05-13|1492.72
#2011-05-16|1514.90
#2011-05-17|1486.90
#2011-05-18|1505.35
#2011-05-19|1500.86
#2011-05-20|1493.17
#2011-05-23|1449.96
#2011-05-24|1478.94
#2011-05-25|1491.05
#2011-05-26|1502.80
#2011-05-27|1542.52
#2011-05-30| .
#2011-05-31|1554.40
#2011-06-01|1544.49
#2011-06-02|1506.79
#2011-06-03|1498.09
#2011-06-06|1503.45
#2011-06-07|1521.58
#2011-06-08|1488.00
#2011-06-09|1504.85
#2011-06-10|1460.28
#2011-06-13|1463.56
#2011-06-14|1480.40
#2011-06-15|1448.01
#2011-06-16|1421.79
#2011-06-17|1431.44
#2011-06-20|1426.66
#2011-06-21|1468.87
#2011-06-22|1472.52
#2011-06-23|1413.48
#2011-06-24|1435.72
#2011-06-27|1445.93
#2011-06-28|1470.16
#2011-06-29|1512.75
#2011-06-30|1544.86
#2011-07-01|1555.79
#2011-07-04| .
#2011-07-05|1556.23
#2011-07-06|1541.64
#2011-07-07|1576.34
#2011-07-08|1542.65
#2011-07-11|1500.60
#2011-07-12|1482.36
#2011-07-13|1526.22
#2011-07-14|1506.23
#2011-07-15|1491.73
#2011-07-18|1451.49
#2011-07-19|1486.88
#2011-07-20|1502.12
#2011-07-21|1514.94
#2011-07-22|1527.87
#2011-07-25|1521.78
#2011-07-26|1528.32
#2011-07-27|1511.97
#2011-07-28|1493.36
#2011-07-29|1480.25
#2011-08-01|1449.22
#2011-08-02|1411.96
#2011-08-03|1371.13
#2011-08-04|1285.31
#2011-08-05|1243.71
#2011-08-08|1167.03
#2011-08-09|1205.11
#2011-08-10|1156.07
#2011-08-11|1211.32
#2011-08-12|1249.25
#2011-08-15|1273.09
#2011-08-16|1265.60
#2011-08-17|1281.25
#2011-08-18|1182.56
#2011-08-19|1170.36
#2011-08-22|1165.70
#2011-08-23|1164.74
#2011-08-24|1187.84
#2011-08-25|1178.66
#2011-08-26|1180.67
#2011-08-29|1201.86
#2011-08-30|1239.67
#2011-08-31|1286.81
#2011-09-01|1267.60
#2011-09-02|1229.09
#2011-09-05| .
#2011-09-06|1168.74
#2011-09-07|1211.58
#2011-09-08|1230.22
#2011-09-09|1164.65
#2011-09-12|1133.04
#2011-09-13|1145.39
#2011-09-14|1146.03
#2011-09-15|1182.52
#2011-09-16|1188.09
#2011-09-19|1127.96
#2011-09-20|1150.14
#2011-09-21|1104.40
#2011-09-22| 989.56
#2011-09-23| 989.79
#2011-09-26| 987.26
#2011-09-27|1073.24
#2011-09-28|1030.96
#2011-09-29|1014.78
#2011-09-30| 984.44
#2011-10-03| 961.19
#2011-10-04| 925.43
#2011-10-05| 981.23
#2011-10-06|1041.15
#2011-10-07|1056.80
#2011-10-10|1092.74
#2011-10-11|1086.83
#2011-10-12|1129.97
#2011-10-13|1096.40
#2011-10-14|1119.82
#2011-10-17|1092.41
#2011-10-18|1063.99
#2011-10-19|1073.14
#2011-10-20|1027.71
#2011-10-21|1084.18
#2011-10-24|1143.21
#2011-10-25|1131.73
#2011-10-26|1125.95
#2011-10-27|1228.10
#2011-10-28|1244.28
#2011-10-31|1167.12
#2011-11-01|1104.04
#2011-11-02|1142.61
#2011-11-03|1169.77
#2011-11-04|1170.47
#2011-11-07|1170.06
#2011-11-08|1191.08
#2011-11-09|1156.05
#2011-11-10|1137.99
#2011-11-11|1178.85
#2011-11-14|1150.72
#2011-11-15|1137.74
#2011-11-16|1135.67
#2011-11-17|1101.92
#2011-11-18|1082.11
#2011-11-21|1012.17
#2011-11-22|1006.82
#2011-11-23| 982.68
#2011-11-24| .
#2011-11-25| 994.54
#2011-11-28|1041.11
#2011-11-29|1045.19
#2011-11-30|1118.90
#2011-12-01|1106.99
#2011-12-02|1128.56
#2011-12-05|1148.38
#2011-12-06|1132.94
#2011-12-07|1128.54
#2011-12-08|1088.95
#2011-12-09|1107.65
#2011-12-12|1059.18
#2011-12-13|1064.24
#2011-12-14|1013.88
#2011-12-15|1022.96
#2011-12-16|1036.34
#2011-12-19|1024.57
#2011-12-20|1058.93
#2011-12-21|1052.31
#2011-12-22|1071.07
#2011-12-23|1074.32
#2011-12-26| .
#2011-12-27|1077.40
#2011-12-28|1046.76
#2011-12-29|1053.45
#2011-12-30|1067.62
#2012-01-02| .
#2012-01-03|1140.23
#2012-01-04|1128.65
#2012-01-05|1108.20
#2012-01-06|1102.70
#2012-01-09|1099.75
#2012-01-10|1139.82
#2012-01-11|1137.43
#2012-01-12|1153.15
#2012-01-13|1144.78
#2012-01-16| .
#2012-01-17|1183.58
#2012-01-18|1197.54
#2012-01-19|1218.78
#2012-01-20|1211.04
#2012-01-23|1235.95
#2012-01-24|1218.33
#2012-01-25|1214.69
#2012-01-26|1272.71
#2012-01-27|1248.79
#2012-01-30|1227.72
#2012-01-31|1226.41
#2012-02-01|1274.14
#2012-02-02|1306.10
#2012-02-03|1323.40
#2012-02-06|1306.28
#2012-02-07|1293.44
#2012-02-08|1286.18
#2012-02-09|1287.55
#2012-02-10|1250.02
#2012-02-13|1268.98
#2012-02-14|1239.77
#2012-02-15|1229.08
#2012-02-16|1224.26
#2012-02-17|1237.61
#2012-02-20| .
#2012-02-21|1265.89
#2012-02-22|1251.22
#2012-02-23|1256.42
#2012-02-24|1267.19
#2012-02-27|1261.98
#2012-02-28|1277.23
#2012-02-29|1252.40
#2012-03-01|1256.04
#2012-03-02|1237.55
#2012-03-05|1196.28
#2012-03-06|1156.94
#2012-03-07|1164.10
#2012-03-08|1197.24
#2012-03-09|1199.73
#2012-03-12|1187.24
#2012-03-13|1215.82
#2012-03-14|1191.87
#2012-03-15|1201.76
#2012-03-16|1224.93
#2012-03-19|1236.85
#2012-03-20|1191.75
#2012-03-21|1184.41
#2012-03-22|1145.30
#2012-03-23|1158.90
#2012-03-26|1166.72
#2012-03-27|1167.50
#2012-03-28|1128.32
#2012-03-29|1128.63
#2012-03-30|1149.91
#2012-04-02|1175.98
#2012-04-03|1163.16
#2012-04-04|1116.01
#2012-04-05|1133.24
#2012-04-06| .
#2012-04-09|1134.72
#2012-04-10|1087.52
#2012-04-11|1106.46
#2012-04-12|1144.12
#2012-04-13|1123.76
#2012-04-16|1118.13
#2012-04-17|1154.01
#2012-04-18|1160.14
#2012-04-19|1157.17
#2012-04-20|1174.12
#2012-04-23|1126.61
#2012-04-24|1145.45
#2012-04-25|1167.40
#2012-04-26|1179.70
#2012-04-27|1194.86
#2012-04-30|1179.33
#2012-05-01|1199.43
#2012-05-02|1176.05
#2012-05-03|1162.68
#2012-05-04|1114.31
#2012-05-07|1117.50
#2012-05-08|1074.64
#2012-05-09|1076.99
#2012-05-10|1086.73
#2012-05-11|1073.98
#2012-05-14|1036.87
#2012-05-15|1013.16
#2012-05-16| 997.90
#2012-05-17| 976.53
#2012-05-18| 959.52
#2012-05-21| 972.80
#2012-05-22|1003.66
#2012-05-23| 950.45
#2012-05-24| 964.37
#2012-05-25| 949.35
#2012-05-28| .
#2012-05-29| 985.20
#2012-05-30| 945.61
#2012-05-31| 928.08
#2012-06-01| 915.70
#2012-06-04| 918.56
#2012-06-05| 919.97
#2012-06-06| 969.31
#2012-06-07|1000.02
#2012-06-08| 965.50
#2012-06-11| 967.76
#2012-06-12| 979.10
#2012-06-13| 973.82
#2012-06-14| 963.20
#2012-06-15| 987.00
#2012-06-18| 987.37
#2012-06-19|1013.02
#2012-06-20|1028.08
#2012-06-21| 989.97
#2012-06-22| 964.45
#2012-06-25| 936.74
#2012-06-26| 936.90
#2012-06-27| 939.80
#2012-06-28| 934.82
#2012-06-29| 978.56
#2012-07-02| 988.59
#2012-07-03|1013.16
#2012-07-04| .
#2012-07-05|1006.00
#2012-07-06| 981.85
#2012-07-09| 968.59
#2012-07-10| 974.33
#2012-07-11| 975.33
#2012-07-12| 942.30
#2012-07-13| 976.09
#2012-07-16| 973.04
#2012-07-17| 960.01
#2012-07-18| 974.15
#2012-07-19| 991.93
#2012-07-20| 965.70
#2012-07-23| 929.67
#2012-07-24| 924.12
#2012-07-25| 922.88
#2012-07-26| 954.79
#2012-07-27| 970.06
#2012-07-30| 986.55
#2012-07-31| 983.61
#2012-08-01| 987.71
#2012-08-02| 954.93
#2012-08-03| 993.46
#2012-08-06|1011.96
#2012-08-07|1033.13
#2012-08-08|1045.53
#2012-08-09|1048.98
#2012-08-10|1052.17
#2012-08-13|1046.60
#2012-08-14|1045.32
#2012-08-15|1019.37
#2012-08-16|1033.67
#2012-08-17|1031.61
#2012-08-20|1021.33
#2012-08-21|1049.56
#2012-08-22|1028.57
#2012-08-23|1040.53
#2012-08-24|1021.99
#2012-08-27|1022.53
#2012-08-28|1020.55
#2012-08-29| 999.95
#2012-08-30| 973.56
#2012-08-31| 995.02
#2012-09-03| .
#2012-09-04| 987.10
#2012-09-05| 985.23
#2012-09-06|1026.13
#2012-09-07|1072.32
#2012-09-10|1079.23
#2012-09-11|1077.50
#2012-09-12|1074.73
#2012-09-13|1076.05
#2012-09-14|1160.98
#2012-09-17|1144.53
#2012-09-18|1132.12
#2012-09-19|1129.56
#2012-09-20|1103.41
#2012-09-21|1099.64
#2012-09-24|1079.39
#2012-09-25|1079.08
#2012-09-26|1041.88
#2012-09-27|1055.32
#2012-09-28|1050.19
#2012-10-01|1073.35
#2012-10-02|1064.56
#2012-10-03|1056.72
#2012-10-04|1057.08
#2012-10-05|1073.13
#2012-10-08|1055.58
#2012-10-09|1060.35
#2012-10-10|1052.89
#2012-10-11|1072.08
#2012-10-12|1062.03
#2012-10-15|1048.56
#2012-10-16|1072.70
#2012-10-17|1114.59
#2012-10-18|1124.12
#2012-10-19|1104.60
#2012-10-22|1105.69
#2012-10-23|1073.86
#2012-10-24|1085.07
#2012-10-25|1082.39
#2012-10-26|1085.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1080.77
#2012-11-01|1099.07
#2012-11-02|1100.65
#2012-11-05|1083.27
#2012-11-06|1092.39
#2012-11-07|1066.98
#2012-11-08|1060.86
#2012-11-09|1056.81
#2012-11-12|1049.95
#2012-11-13|1046.78
#2012-11-14|1023.86
#2012-11-15|1015.60
#2012-11-16| 996.35
#2012-11-19|1032.31
#2012-11-20|1033.37
#2012-11-21|1029.40
#2012-11-22| .
#2012-11-23|1049.51
#2012-11-26|1044.96
#2012-11-27|1042.20
#2012-11-28|1031.48
#2012-11-29|1066.01
#2012-11-30|1062.92
#2012-12-03|1071.46
#2012-12-04|1069.54
#2012-12-05|1088.14
#2012-12-06|1096.70
#2012-12-07|1093.03
#2012-12-10|1098.96
#2012-12-11|1112.56
#2012-12-12|1124.06
#2012-12-13|1124.84
#2012-12-14|1130.95
#2012-12-17|1150.66
#2012-12-18|1172.06
#2012-12-19|1168.97
#2012-12-20|1165.35
#2012-12-21|1156.04
#2012-12-24|1156.30
#2012-12-25|1156.30
#2012-12-26|1156.93
#2012-12-27|1167.01
#2012-12-28|1160.59
#2012-12-31|1160.63
#2013-01-01|1160.63
#2013-01-02|1217.72
#2013-01-03|1207.10
#2013-01-04|1188.20
#2013-01-07|1183.04
#2013-01-08|1171.77
#2013-01-09|1174.40
#2013-01-10|1179.74
#2013-01-11|1170.29
#2013-01-14|1164.77
#2013-01-15|1160.53
#2013-01-16|1143.06
#2013-01-17|1141.23
#2013-01-18|1136.63
#2013-01-21|1150.57
#2013-01-22|1148.61
#2013-01-23|1146.16
#2013-01-24|1157.72
#2013-01-25|1149.83
#2013-01-28|1140.14
#2013-01-29|1161.36
#2013-01-30|1151.90
#2013-01-31|1153.56
#2013-02-01|1178.05
#2013-02-04|1151.79
#2013-02-05|1148.48
#2013-02-06|1156.33
#2013-02-07|1147.88
#2013-02-08|1158.11
#2013-02-11|1147.95
#2013-02-12|1148.20
#2013-02-13|1162.39
#2013-02-14|1158.92
#2013-02-15|1155.82
#2013-02-18|1143.95
#2013-02-19|1149.17
#2013-02-20|1118.16
#2013-02-21|1081.32
#2013-02-22|1082.25
#2013-02-25|1089.65
#2013-02-26|1075.31
#2013-02-27|1087.03
#2013-02-28|1084.38
#2013-03-01|1056.45
#2013-03-04|1034.93
#2013-03-05|1069.76
#2013-03-06|1052.39
#2013-03-07|1060.48
#2013-03-08|1053.28
#2013-03-11|1057.81
#2013-03-12|1061.86
#2013-03-13|1048.95
#2013-03-14|1051.99
#2013-03-15|1054.50
#2013-03-18|1038.25
#2013-03-19|1004.59
#2013-03-20|1002.42
#2013-03-21|1001.94
#2013-03-22| 995.37
#2013-03-25| 981.67
#2013-03-26| 984.93
#2013-03-27| 980.81
#2013-03-28| 976.40
#2013-03-29| 976.40
#2013-04-01| 978.93
#2013-04-02| 972.22
#2013-04-03| 954.89
#2013-04-04| 952.43
#2013-04-05| 949.79
#2013-04-08| 951.73
#2013-04-09| 986.83
#2013-04-10| 993.40
#2013-04-11| 988.53
#2013-04-12| 967.77
#2013-04-15| 923.86
#2013-04-16| 928.19
#2013-04-17| 898.00
#2013-04-18| 900.57
#2013-04-19| 911.67
#2013-04-22| 904.14
#2013-04-23| 916.38
#2013-04-24| 937.72
#2013-04-25| 962.53
#2013-04-26| 946.07
#2013-04-29| 952.62
#2013-04-30| 939.85
#2013-05-01| 937.25
#2013-05-02| 935.50
#2013-05-03| 972.07
#2013-05-06| 968.55
#2013-05-07| 975.68
#2013-05-08| 992.61
#2013-05-09| 992.09
#2013-05-10| 968.61
#2013-05-13| 964.83
#2013-05-14| 952.99
#2013-05-15| 940.08
#2013-05-16| 944.29
#2013-05-17| 942.93
#2013-05-20| 941.14
#2013-05-21| 964.10
#2013-05-22| 971.48
#2013-05-23| 939.06
#2013-05-24| 933.59
#2013-05-27| 933.38
#2013-05-28| 932.13
#2013-05-29| 931.06
#2013-05-30| 951.83
#2013-05-31| 929.05
#2013-06-03| 938.14
#2013-06-04| 934.51
#2013-06-05| 916.23
#2013-06-06| 909.43
#2013-06-07| 922.79
#2013-06-10| 908.17
#2013-06-11| 891.17
#2013-06-12| 889.53
#2013-06-13| 903.37
#2013-06-14| 919.50
#2013-06-17| 916.36
#2013-06-18| 912.48
#2013-06-19| 909.10
#2013-06-20| 858.08
#2013-06-21| 846.47
#2013-06-24| 818.19
#2013-06-25| 830.29
#2013-06-26| 820.58
#2013-06-27| 825.34
#2013-06-28| 815.98
#2013-07-01| 836.12
#2013-07-02| 827.25
#2013-07-03| 813.07
#2013-07-04| 831.92
#2013-07-05| 790.08
#2013-07-08| 803.53
#2013-07-09| 817.75
#2013-07-10| 814.56
#2013-07-11| 858.32
#2013-07-12| 848.10
#2013-07-15| 848.66
#2013-07-16| 865.78
#2013-07-17| 882.31
#2013-07-18| 892.02
#2013-07-19| 890.64
#2013-07-22| 898.60
#2013-07-23| 920.91
#2013-07-24| 920.62
#2013-07-25| 902.73
#2013-07-26| 906.70
#2013-07-29| 912.38
#2013-07-30| 908.06
#2013-07-31| 901.38
#2013-08-01| 923.15
#2013-08-02| 920.94
#2013-08-05| 927.68
#2013-08-06| 908.59
#2013-08-07| 905.50
#2013-08-08| 935.13
#2013-08-09| 976.43
#2013-08-12| 984.64
#2013-08-13| 995.55
#2013-08-14| 995.68
#2013-08-15| 976.78
#2013-08-16| 994.59
#2013-08-19| 979.02
#2013-08-20| 970.86
#2013-08-21| 960.38
#2013-08-22| 973.58
#2013-08-23| 983.59
#2013-08-26| 981.49
#2013-08-27| 963.73
#2013-08-28| 959.09
#2013-08-29| 950.67
#2013-08-30| 940.42
#2013-09-02| 970.55
#2013-09-03| 973.89
#2013-09-04| 979.40
#2013-09-05| 983.18
#2013-09-06| 990.63
#2013-09-09|1000.36
#2013-09-10|1020.64
#2013-09-11|1026.55
#2013-09-12|1024.84
#2013-09-13|1012.57
#2013-09-16|1025.00
#2013-09-17|1016.88
#2013-09-18|1013.48
#2013-09-19|1041.43
#2013-09-20|1019.31
#2013-09-23|1016.43
#2013-09-24|1010.81
#2013-09-25|1021.34
#2013-09-26|1021.60
#2013-09-27|1010.96
#2013-09-30|1000.94
#2013-10-01| 991.34
#2013-10-02|1003.14
#2013-10-03| 989.02
#2013-10-04| 985.64
#2013-10-07| 984.35
#2013-10-08| 976.00
#2013-10-09| 959.73
#2013-10-10| 977.23
#2013-10-11| 992.40
#2013-10-14| 997.92
#2013-10-15|1019.44
#2013-10-16|1015.59
#2013-10-17|1026.28
#2013-10-18|1034.70
#2013-10-21|1041.16
#2013-10-22|1059.42
#2013-10-23|1042.89
#2013-10-24|1052.15
#2013-10-25|1051.69
#2013-10-28|1045.52
#2013-10-29|1043.97
#2013-10-30|1050.58
#2013-10-31|1033.13
#2013-11-01|1017.60
#2013-11-04|1039.79
#2013-11-05|1058.66
#2013-11-06|1062.21
#2013-11-07|1048.71
#2013-11-08|1044.42
#2013-11-11|1039.09
#2013-11-12|1026.37
#2013-11-13|1009.77
#2013-11-14|1021.72
#2013-11-15|1028.49
#2013-11-18|1035.27
#2013-11-19|1025.30
#2013-11-20|1030.52
#2013-11-21|1017.00
#2013-11-22|1008.80
#2013-11-25|1003.19
#2013-11-26| 988.01
#2013-11-27|1000.45
#2013-11-28|1024.97
#2013-11-29|1020.22
#2013-12-02|1002.93
#2013-12-03| 993.13
#2013-12-04| 996.64
#2013-12-05| 995.20
#2013-12-06|1005.81
#2013-12-09|1008.35
#2013-12-10|1001.59
#2013-12-11| 987.44
#2013-12-12| 971.38
#2013-12-13| 969.15
#2013-12-16| 983.59
#2013-12-17| 982.24
#2013-12-18| 991.22
#2013-12-19| 997.12
#2013-12-20| 997.89
#2013-12-23|1005.98
#2013-12-24|1006.86
#2013-12-25|1006.86
#2013-12-26|1009.70
#2013-12-27|1035.70
#2013-12-30|1043.59
#2013-12-31|1042.17
#2014-01-01|1042.17
#2014-01-02|1025.41
#2014-01-03|1025.29
#2014-01-06|1006.64
#2014-01-07|1003.58
#2014-01-08|1005.71
#2014-01-09| 986.66
#2014-01-10|1000.00
#2014-01-13|1005.57
#2014-01-14|1005.42
#2014-01-15|1015.11
#2014-01-16|1041.51
#2014-01-17|1060.40
#2014-01-20|1057.48
#2014-01-21|1040.18
#2014-01-22|1046.50
#2014-01-23|1046.57
#2014-01-24|1016.42
#2014-01-27|1009.57
#2014-01-28|1024.08
#2014-01-29|1032.47
#2014-01-30|1026.57
#2014-01-31|1019.05
#2014-02-03|1000.38
#2014-02-04|1000.37
#2014-02-05|1008.49
#2014-02-06|1027.69
#2014-02-07|1045.53
#2014-02-10|1047.71
#2014-02-11|1073.94
#2014-02-12|1089.56
#2014-02-13|1088.55
#2014-02-14|1103.46
#2014-02-17|1116.15
#2014-02-18|1122.80
#2014-02-19|1130.31
#2014-02-20|1116.13
#2014-02-21|1118.05
#2014-02-24|1105.48
#2014-02-25|1091.17
#2014-02-26|1079.39
#2014-02-27|1088.96
#2014-02-28|1094.67
#2014-03-03|1070.01
#2014-03-04|1081.62
#2014-03-05|1075.10
#2014-03-06|1089.19
#2014-03-07|1053.61
#2014-03-10|1029.75
#2014-03-11|1029.77
#2014-03-12|1023.80
#2014-03-13|1016.89
#2014-03-14|1008.15
#2014-03-17|1029.42
#2014-03-18|1030.50
#2014-03-19|1010.57
#2014-03-20|1009.57
#2014-03-21|1019.58
#2014-03-24|1012.41
#2014-03-25|1037.80
#2014-03-26|1041.63
#2014-03-27|1037.34
#2014-03-28|1048.36
#2014-03-31|1055.00
#2014-04-01|1062.76
#2014-04-02|1071.47
#2014-04-03|1062.46
#2014-04-04|1082.26
#2014-04-07|1071.90
#2014-04-08|1089.38
#2014-04-09|1082.93
#2014-04-10|1081.80
#2014-04-11|1066.78
#2014-04-14|1081.64
#2014-04-15|1056.71
#2014-04-16|1067.19
#2014-04-17|1068.52
#2014-04-18|1067.12
#2014-04-21|1067.73
#2014-04-22|1069.33
#2014-04-23|1069.36
#2014-04-24|1074.43
#2014-04-25|1068.21
#2014-04-28|1055.24
#2014-04-29|1069.14
#2014-04-30|1077.71
#2014-05-01|1069.66
#2014-05-02|1080.82
#2014-05-05|1079.00
#2014-05-06|1079.35
#2014-05-07|1084.08
#2014-05-08|1084.92
#2014-05-09|1072.06
#2014-05-12|1100.45
#2014-05-13|1099.83
#2014-05-14|1103.31
#2014-05-15|1093.81
#2014-05-16|1079.02
#2014-05-19|1076.32
#2014-05-20|1068.69
#2014-05-21|1069.95
#2014-05-22|1076.06
#2014-05-23|1085.20
#2014-05-26|1087.32
#2014-05-27|1080.73
#2014-05-28|1065.98
#2014-05-29|1072.37
#2014-05-30|1043.48
#2014-06-02|1055.41
#2014-06-03|1047.39
#2014-06-04|1051.15
#2014-06-05|1054.44
#2014-06-06|1062.40
#2014-06-09|1066.92
#2014-06-10|1056.45
#2014-06-11|1057.31
#2014-06-12|1044.17
#2014-06-13|1040.85
#2014-06-16|1047.70
#2014-06-17|1050.04
#2014-06-18|1057.76
#2014-06-19|1069.81
#2014-06-20|1070.12
#2014-06-23|1081.59
#2014-06-24|1073.15
#2014-06-25|1061.96
#2014-06-26|1065.23
#2014-06-27|1066.45
#2014-06-30|1067.21
#2014-07-01|1094.44
#2014-07-02|1104.13
#2014-07-03|1123.29
#2014-07-04|1122.63
#2014-07-07|1114.33
#2014-07-08|1107.30
#2014-07-09|1111.70
#2014-07-10|1097.26
#2014-07-11|1095.95
#2014-07-14|1109.76
#2014-07-15|1110.98
#2014-07-16|1140.01
#2014-07-17|1123.95
#2014-07-18|1121.78
#2014-07-21|1123.75
#2014-07-22|1145.77
#2014-07-23|1151.40
#2014-07-24|1154.21
#2014-07-25|1157.60
#2014-07-28|1154.09
#2014-07-29|1161.82
#2014-07-30|1144.50
#2014-07-31|1124.23
#2014-08-01|1108.51
#2014-08-04|1112.43
#2014-08-05|1108.01
#2014-08-06|1110.84
#2014-08-07|1096.47
#2014-08-08|1102.10
#2014-08-11|1128.04
#2014-08-12|1125.99
#2014-08-13|1108.90
#2014-08-14|1101.09
#2014-08-15|1102.90
#2014-08-18|1114.37
#2014-08-19|1093.13
#2014-08-20|1099.81
#2014-08-21|1094.14
#2014-08-22|1081.68
#2014-08-25|1084.22
#2014-08-26|1088.96
#2014-08-27|1091.97
#2014-08-28|1064.30
#2014-08-29|1072.58
#2014-09-01|1071.63
#2014-09-02|1074.81
#2014-09-03|1074.77
#2014-09-04|1076.17
#2014-09-05|1063.00
#2014-09-08|1052.57
#2014-09-09|1044.10
#2014-09-10|1039.69
#2014-09-11|1039.53
#2014-09-12|1036.52
#2014-09-15|1036.22
#2014-09-16|1032.46
#2014-09-17|1040.99
#2014-09-18|1044.29
#2014-09-19|1031.14
#2014-09-22| 997.75
#2014-09-23|1002.66
#2014-09-24|1018.80
#2014-09-25| 994.51
#2014-09-26| 986.65
#2014-09-29| 978.92
#2014-09-30| 979.63
#2014-10-01| 964.12
#2014-10-02| 941.62
#2014-10-03| 928.73
#2014-10-06| 946.41
#2014-10-07| 944.54
#2014-10-08| 930.05
#2014-10-09| 939.33
#2014-10-10| 907.83
#2014-10-13| 936.23
#2014-10-14| 945.39
#2014-10-15| 919.46
#2014-10-16| 925.35
#2014-10-17| 939.61
#2014-10-20| 933.08
#2014-10-21| 951.48
#2014-10-22| 938.46
#2014-10-23| 935.47
#2014-10-24| 924.61
#2014-10-27| 916.83
#2014-10-28| 940.67
#2014-10-29| 938.74
#2014-10-30| 918.84
#2014-10-31| 921.86
#2014-11-03| 919.69
#2014-11-04| 915.16
#2014-11-05| 919.89
#2014-11-06| 918.11
#2014-11-07| 932.59
#2014-11-10| 932.91
#2014-11-11| 927.12
#2014-11-12| 930.58
#2014-11-13| 928.48
#2014-11-14| 923.70
#2014-11-17| 930.98
#2014-11-18| 929.58
#2014-11-19| 915.96
#2014-11-20| 901.02
#2014-11-21| 941.90
#2014-11-24| 930.40
#2014-11-25| 927.53
#2014-11-26| 936.24
#2014-11-27| 923.26
#2014-11-28| 904.44
#2014-12-01| 896.60
#2014-12-02| 900.42
#2014-12-03| 908.87
#2014-12-04| 896.54
#2014-12-05| 883.36
#2014-12-08| 874.47
#2014-12-09| 867.81
#2014-12-10| 856.46
#2014-12-11| 837.82
#2014-12-12| 817.42
#2014-12-15| 790.68
#2014-12-16| 818.73
#2014-12-17| 827.16
#2014-12-18| 832.56
#2014-12-19| 850.00
#2014-12-22| 844.30
#2014-12-23| 848.25
#2014-12-24| 846.48
#2014-12-25| 846.48
#2014-12-26| 846.60
#2014-12-29| 858.95
#2014-12-30| 857.24
#2014-12-31| 856.78
#2015-01-01| 856.78
#2015-01-02| 842.88
#2015-01-05| 805.42
#2015-01-06| 810.73
#2015-01-07| 806.47
#2015-01-08| 827.97
#2015-01-09| 820.88
#2015-01-12| 808.27
#2015-01-13| 805.70
#2015-01-14| 762.53
#2015-01-15| 772.10
#2015-01-16| 789.16
#2015-01-19| 786.61
#2015-01-20| 801.71
#2015-01-21| 808.46
#2015-01-22| 819.56
#2015-01-23| 794.85
#2015-01-26| 803.32
#2015-01-27| 806.36
#2015-01-28| 811.18
#2015-01-29| 797.33
#2015-01-30| 804.00
#2015-02-02| 814.68
#2015-02-03| 853.01
#2015-02-04| 846.81
#2015-02-05| 859.10
#2015-02-06| 844.66
#2015-02-09| 860.98
#2015-02-10| 843.45
#2015-02-11| 836.36
#2015-02-12| 860.63
#2015-02-13| 892.61
#2015-02-16| 899.07
#2015-02-17| 894.70
#2015-02-18| 905.56
#2015-02-19| 897.65
#2015-02-20| 903.73
#2015-02-23| 888.54
#2015-02-24| 913.35
#2015-02-25| 914.72
#2015-02-26| 908.58
#2015-02-27| 910.12
#2015-03-02| 899.31
#2015-03-03| 892.81
#2015-03-04| 867.27
#2015-03-05| 869.01
#2015-03-06| 849.13
#2015-03-09| 854.82
#2015-03-10| 825.84
#2015-03-11| 821.20
#2015-03-12| 817.81
#2015-03-13| 794.54
#2015-03-16| 804.71
#2015-03-17| 811.01
#2015-03-18| 805.94
#2015-03-19| 812.91
#2015-03-20| 847.06
#2015-03-23| 863.10
#2015-03-24| 851.50
#2015-03-25| 857.79
#2015-03-26| 837.74
#2015-03-27| 820.95
#2015-03-30| 824.69
#2015-03-31| 809.73
#2015-04-01| 808.48
#2015-04-02| 803.21
#2015-04-03| 808.43
#2015-04-06| 811.91
#2015-04-07| 829.00
#2015-04-08| 827.89
#2015-04-09| 821.18
#2015-04-10| 819.13
#2015-04-13| 807.17
#2015-04-14| 835.01
#2015-04-15| 842.93
#2015-04-16| 844.17
#2015-04-17| 833.42
#2015-04-20| 846.04
#2015-04-21| 839.79
#2015-04-22| 845.58
#2015-04-23| 862.04
#2015-04-24| 882.52
#2015-04-27| 891.74
#2015-04-28| 896.17
#2015-04-29| 888.55
#2015-04-30| 876.36
#2015-05-01| 885.72
#2015-05-04| 886.23
#2015-05-05| 888.59
#2015-05-06| 886.94
#2015-05-07| 864.98
#2015-05-08| 882.87
#2015-05-11| 892.15
#2015-05-12| 892.60
#2015-05-13| 901.51
#2015-05-14| 900.85
#2015-05-15| 896.76
#2015-05-18| 883.85
#2015-05-19| 855.80
#2015-05-20| 862.00
#2015-05-21| 868.01
#2015-05-22| 861.16
#2015-05-25| 857.46
#2015-05-26| 840.28
#2015-05-27| 840.02
#2015-05-28| 835.47
#2015-05-29| 831.37
#2015-06-01| 818.72
#2015-06-02| 842.50
#2015-06-03| 845.53
#2015-06-04| 826.41
#2015-06-05| 815.68
#2015-06-08| 808.74
#2015-06-09| 810.35
#2015-06-10| 836.63
#2015-06-11| 831.13
#2015-06-12| 831.29
#2015-06-15| 819.10
#2015-06-16| 813.86
#2015-06-17| 809.09
#2015-06-18| 829.92
#2015-06-19| 823.08
#2015-06-22| 831.92
#2015-06-23| 827.41
#2015-06-24| 832.49
#2015-06-25| 821.97
#2015-06-26| 808.66
#2015-06-29| 798.92
#2015-06-30| 776.15
#2015-07-01| 772.89
#2015-07-02| 773.73
#2015-07-03| 766.13
#2015-07-06| 751.91
#2015-07-07| 712.97
#2015-07-08| 720.88
#2015-07-09| 733.52
#2015-07-10| 749.55
#2015-07-13| 762.05
#2015-07-14| 758.17
#2015-07-15| 759.12
#2015-07-16| 764.53
#2015-07-17| 759.93
#2015-07-20| 755.12
#2015-07-21| 755.07
#2015-07-22| 726.43
#2015-07-23| 715.48
#2015-07-24| 691.96
#2015-07-27| 691.10
#2015-07-28| 702.93
#2015-07-29| 715.92
#2015-07-30| 710.52
#2015-07-31| 714.47
#2015-08-03| 697.62
#2015-08-04| 704.60
#2015-08-05| 720.68
#2015-08-06| 709.57
#2015-08-07| 716.66
#2015-08-10| 730.77
#2015-08-11| 703.85
#2015-08-12| 697.46
#2015-08-13| 687.87
#2015-08-14| 685.60
#2015-08-17| 679.91
#2015-08-18| 677.08
#2015-08-19| 649.69
#2015-08-20| 661.59
#2015-08-21| 647.79
#2015-08-24| 600.13
#2015-08-25| 619.30
#2015-08-26| 602.87
#2015-08-27| 634.85
#2015-08-28| 644.96
#2015-08-31| 642.04
#2015-09-01| 607.81
#2015-09-02| 600.45
#2015-09-03| 621.56
#2015-09-04| 591.03
#2015-09-07| 604.18
#2015-09-08| 621.96
#2015-09-09| 639.53
#2015-09-10| 622.55
#2015-09-11| 621.39
#2015-09-14| 616.62
#2015-09-15| 619.50
#2015-09-16| 634.78
#2015-09-17| 625.91
#2015-09-18| 616.14
#2015-09-21| 600.46
#2015-09-22| 566.18
#2015-09-23| 569.63
#2015-09-24| 556.97
#2015-09-25| 557.00
#2015-09-28| 517.62
#2015-09-29| 527.37
#2015-09-30| 543.25
#2015-10-01| 547.54
#2015-10-02| 559.27
#2015-10-05| 588.25
#2015-10-06| 595.80
#2015-10-07| 624.78
#2015-10-08| 630.98
#2015-10-09| 658.45
#2015-10-12| 646.63
#2015-10-13| 636.23
#2015-10-14| 645.00
#2015-10-15| 644.00
#2015-10-16| 639.62
#2015-10-19| 623.18
#2015-10-20| 623.25
#2015-10-21| 620.22
#2015-10-22| 627.61
#2015-10-23| 634.79
#2015-10-26| 629.40
#2015-10-27| 609.96
#2015-10-28| 615.69
#2015-10-29| 598.23
#2015-10-30| 604.59
#2015-11-02| 603.41
#2015-11-03| 614.56
#2015-11-04| 619.07
#2015-11-05| 597.88
#2015-11-06| 580.14
#2015-11-09| 574.19
#2015-11-10| 568.44
#2015-11-11| 568.31
#2015-11-12| 545.57
#2015-11-13| 543.18
#2015-11-16| 540.25
#2015-11-17| 540.62
#2015-11-18| 550.60
#2015-11-19| 558.57
#2015-11-20| 554.48
#2015-11-23| 546.35
#2015-11-24| 546.16
#2015-11-25| 536.73
#2015-11-26| 547.93
#2015-11-27| 531.80
#2015-11-30| 536.82
#2015-12-01| 536.99
#2015-12-02| 529.74
#2015-12-03| 519.80
#2015-12-04| 514.73
#2015-12-07| 507.33
#2015-12-08| 475.53
#2015-12-09| 490.00
#2015-12-10| 493.04
#2015-12-11| 475.20
#2015-12-14| 460.56
#2015-12-15| 467.56
#2015-12-16| 471.90
#2015-12-17| 462.29
#2015-12-18| 465.45
#2015-12-21| 467.09
#2015-12-22| 474.85
#2015-12-23| 500.88
#2015-12-24| 503.64
#2015-12-25| 503.64
#2015-12-28| 500.27
#2015-12-29| 494.68
#2015-12-30| 490.30
#2015-12-31| 488.14
#2016-01-01| 488.14
#2016-01-04| 468.91
#2016-01-05| 473.45
#2016-01-06| 459.29
#2016-01-07| 439.15
#2016-01-08| 429.67
#2016-01-11| 422.20
#2016-01-12| 412.36
#2016-01-13| 416.62
#2016-01-14| 423.90
#2016-01-15| 401.43
#2016-01-18| 399.37
#2016-01-19| 405.84
#2016-01-20| 385.04
#2016-01-21| 409.09
#2016-01-22| 412.24
#2016-01-25| 407.30
#2016-01-26| 425.65
#2016-01-27| 429.67
#2016-01-28| 433.53
#2016-01-29| 427.93
#2016-02-01| 431.23
#2016-02-02| 416.47
#2016-02-03| 430.76
#2016-02-04| 466.53
#2016-02-05| 465.25
#2016-02-08| 462.26
#2016-02-09| 444.20
#2016-02-10| 442.30
#2016-02-11| 429.51
#2016-02-12| 462.19
#2016-02-15| 469.05
#2016-02-16| 465.30
#2016-02-17| 501.09
#2016-02-18| 494.77
#2016-02-19| 493.64
#2016-02-22| 521.41
#2016-02-23| 504.53
#2016-02-24| 472.48
#2016-02-25| 472.18
#2016-02-26| 485.42
#2016-02-29| 498.91
#2016-03-01| 503.57
#2016-03-02| 520.51
#2016-03-03| 532.86
#2016-03-04| 570.56
#2016-03-07| 586.52
#2016-03-08| 537.15
#2016-03-09| 540.84
#2016-03-10| 527.22
#2016-03-11| 544.22
#2016-03-14| 550.73
#2016-03-15| 525.38
#2016-03-16| 526.33
#2016-03-17| 571.59
#2016-03-18| 571.83
#2016-03-21| 563.07
#2016-03-22| 556.51
#2016-03-23| 542.49
#2016-03-24| 533.49
#2016-03-25| 533.49
#2016-03-28| 537.25
#2016-03-29| 522.56
#2016-03-30| 554.75
#2016-03-31| 554.97
#2016-04-01| 540.96
#2016-04-04| 545.07
#2016-04-05| 524.84
#2016-04-06| 522.46
#2016-04-07| 513.78
#2016-04-08| 530.04
#2016-04-11| 547.97
#2016-04-12| 561.86
#2016-04-13| 596.58
#2016-04-14| 593.39
#2016-04-15| 590.84
#2016-04-18| 600.88
#2016-04-19| 630.50
#2016-04-20| 644.07
#2016-04-21| 629.93
#2016-04-22| 623.18
#2016-04-25| 602.50
#2016-04-26| 604.54
#2016-04-27| 609.26
#2016-04-28| 629.30
#2016-04-29| 632.05
#2016-05-02| 631.66
#2016-05-03| 592.14
#2016-05-04| 573.06
#2016-05-05| 575.04
#2016-05-06| 578.61
#2016-05-09| 540.00
#2016-05-10| 549.96
#2016-05-11| 562.37
#2016-05-12| 549.07
#2016-05-13| 546.20
#2016-05-16| 557.50
#2016-05-17| 568.14
#2016-05-18| 561.92
#2016-05-19| 543.89
#2016-05-20| 548.07
#2016-05-23| 543.92
#2016-05-24| 552.59
#2016-05-25| 562.30
#2016-05-26| 569.43
#2016-05-27| 562.33
#2016-05-30| 562.55
#2016-05-31| 556.14
#2016-06-01| 542.57
#2016-06-02| 544.77
#2016-06-03| 562.65
#2016-06-06| 588.63
#2016-06-07| 588.98
#2016-06-08| 602.39
#2016-06-09| 581.66
#2016-06-10| 564.64
#2016-06-13| 558.43
#2016-06-14| 534.76
#2016-06-15| 555.50
#2016-06-16| 546.20
#2016-06-17| 565.39
#2016-06-20| 594.23
#2016-06-21| 588.45
#2016-06-22| 593.62
#2016-06-23| 612.22
#2016-06-24| 559.05
#2016-06-27| 528.78
#2016-06-28| 545.23
#2016-06-29| 575.09
#2016-06-30| 587.78
#2016-07-01| 600.59
#2016-07-04| 609.24
#2016-07-05| 588.17
#2016-07-06| 582.73
#2016-07-07| 588.85
#2016-07-08| 596.52
#2016-07-11| 622.33
#2016-07-12| 641.41
#2016-07-13| 639.69
#2016-07-14| 648.37
#2016-07-15| 640.92
#2016-07-18| 640.88
#2016-07-19| 622.13
#2016-07-20| 614.69
#2016-07-21| 625.82
#2016-07-22| 619.54
#2016-07-25| 619.42
#2016-07-26| 632.68
#2016-07-27| 637.59
#2016-07-28| 641.86
#2016-07-29| 650.71
#2016-08-01| 651.15
#2016-08-02| 645.37
#2016-08-03| 643.98
#2016-08-04| 644.86
#2016-08-05| 652.86
#2016-08-08| 664.13
#2016-08-09| 666.68
#2016-08-10| 663.59
#2016-08-11| 666.94
#2016-08-12| 654.89
#2016-08-15| 654.41
#2016-08-16| 666.58
#2016-08-17| 656.83
#2016-08-18| 673.95
#2016-08-19| 659.67
#2016-08-22| 649.40
#2016-08-23| 666.09
#2016-08-24| 652.93
#2016-08-25| 646.59
#2016-08-26| 662.23
#2016-08-29| 653.58
#2016-08-30| 633.40
#2016-08-31| 614.96
#2016-09-01| 623.57
#2016-09-02| 635.94
#2016-09-05| 638.11
#2016-09-06| 644.66
#2016-09-07| 649.11
#2016-09-08| 650.32
#2016-09-09| 638.90
#2016-09-12| 628.49
#2016-09-13| 611.92
#2016-09-14| 618.90
#2016-09-15| 625.04
#2016-09-16| 616.83
#2016-09-19| 638.54
#2016-09-20| 633.53
#2016-09-21| 642.84
#2016-09-22| 673.82
#2016-09-23| 672.78
#2016-09-26| 666.65
#2016-09-27| 660.24
#2016-09-28| 668.81
#2016-09-29| 691.53
#2016-09-30| 684.76
#2016-10-03| 687.22
#2016-10-04| 684.18
#2016-10-05| 684.21
#2016-10-06| 677.24
#2016-10-07| 683.82
#2016-10-10| 693.77
#2016-10-11| 673.61
#2016-10-12| 680.64
#2016-10-13| 661.73
#2016-10-14| 664.72
#2016-10-17| 661.30
#2016-10-18| 678.27
#2016-10-19| 683.08
#2016-10-20| 678.55
#2016-10-21| 683.26
#2016-10-24| 681.93
#2016-10-25| 701.99
#2016-10-26| 698.41
#2016-10-27| 696.70
#2016-10-28| 698.03
#2016-10-31| 705.76
#2016-11-01| 704.87
#2016-11-02| 707.80
#2016-11-03| 702.26
#2016-11-04| 693.13
#2016-11-07| 709.59
#2016-11-08| 720.11
#2016-11-09| 760.38
#2016-11-10| 772.38
#2016-11-11| 755.95
#2016-11-14| 761.10
#2016-11-15| 732.84
#2016-11-16| 727.69
#2016-11-17| 737.90
#2016-11-18| 717.50
#2016-11-21| 736.15
#2016-11-22| 760.03
#2016-11-23| 765.43
#2016-11-24| 773.65
#2016-11-25| 769.65
#2016-11-28| 768.88
#2016-11-29| 760.54
#2016-11-30| 755.17
#2016-12-01| 769.96
#2016-12-02| 763.99
#2016-12-05| 785.21
#2016-12-06| 777.62
#2016-12-07| 805.32
#2016-12-08| 811.99
#2016-12-09| 797.66
#2016-12-12| 803.95
#2016-12-13| 791.72
#2016-12-14| 790.32
#2016-12-15| 755.82
#2016-12-16| 753.82
#2016-12-19| 744.85
#2016-12-20| 748.92
#2016-12-21| 752.05
#2016-12-22| 745.47
#2016-12-23| 741.90
#2016-12-26| 741.90
#2016-12-27| 742.50
#2016-12-28| 759.56
#2016-12-29| 758.79
#2016-12-30| 766.88
#2017-01-02| 768.24
#2017-01-03| 767.68
#2017-01-04| 765.62
#2017-01-05| 782.54
#2017-01-06| 772.95
#2017-01-09| 773.53
#2017-01-10| 801.61
#2017-01-11| 803.51
#2017-01-12| 821.22
#2017-01-13| 826.85
#2017-01-16| 830.39
#2017-01-17| 832.05
#2017-01-18| 843.37
#2017-01-19| 833.98
#2017-01-20| 838.39
#2017-01-23| 851.39
#2017-01-24| 876.71
#2017-01-25| 875.91
#2017-01-26| 863.92
#2017-01-27| 870.89
#2017-01-30| 851.17
#2017-01-31| 855.47
#2017-02-01| 865.23
#2017-02-02| 864.80
#2017-02-03| 838.89
#2017-02-06| 833.67
#2017-02-07| 840.52
#2017-02-08| 834.84
#2017-02-09| 832.80
#2017-02-10| 859.61
#2017-02-13| 879.50
#2017-02-14| 872.33
#2017-02-15| 877.78
#2017-02-16| 877.71
#2017-02-17| 864.38
#2017-02-20| 875.56
#2017-02-21| 876.18
#2017-02-22| 864.77
#2017-02-23| 857.66
#2017-02-24| 838.46
#2017-02-27| 842.23
#2017-02-28| 834.03
#2017-03-01| 854.19
#2017-03-02| 844.53
#2017-03-03| 843.11
#2017-03-06| 826.46
#2017-03-07| 818.74
#2017-03-08| 811.80
#2017-03-09| 788.56
#2017-03-10| 789.58
#2017-03-13| 811.60
#2017-03-14| 808.63
#2017-03-15| 821.43
#2017-03-16| 858.06
#2017-03-17| 862.58
#2017-03-20| 862.98
#2017-03-21| 842.32
#2017-03-22| 840.90
#2017-03-23| 834.74
#2017-03-24| 831.02
#2017-03-27| 808.84
#2017-03-28| 821.67
#2017-03-29| 820.56
#2017-03-30| 832.74
#2017-03-31| 817.80
#2017-04-03| 813.87
#2017-04-04| 825.91
#2017-04-05| 831.84
#2017-04-06| 831.50
#2017-04-07| 828.62
#2017-04-10| 830.10
#2017-04-11| 833.72
#2017-04-12| 811.20
#2017-04-13| 810.83
#2017-04-14| 810.83
#2017-04-17| 815.16
#2017-04-18| 790.02
#2017-04-19| 798.51
#2017-04-20| 806.91
#2017-04-21| 799.99
#2017-04-24| 820.68
#2017-04-25| 829.43
#2017-04-26| 828.42
#2017-04-27| 804.13
#2017-04-28| 812.81
#2017-05-01| 812.99
#2017-05-02| 805.24
#2017-05-03| 785.73
#2017-05-04| 770.20
#2017-05-05| 793.22
#2017-05-08| 780.24
#2017-05-09| 789.41
#2017-05-10| 792.66
#2017-05-11| 793.54
#2017-05-12| 785.34
#2017-05-15| 803.14
#2017-05-16| 812.65
#2017-05-17| 808.78
#2017-05-18| 804.50
#2017-05-19| 820.25
#2017-05-22| 824.24
#2017-05-23| 817.74
#2017-05-24| 816.86
#2017-05-25| 814.37
#2017-05-26| 809.27
#2017-05-29| 811.18
#2017-05-30| 810.82
#2017-05-31| 797.75
#2017-06-01| 802.82
#2017-06-02| 803.52
#2017-06-05| 797.49
#2017-06-06| 800.32
#2017-06-07| 803.84
#2017-06-08| 810.67
#2017-06-09| 815.12
#2017-06-12| 806.82
#2017-06-13| 809.00
#2017-06-14| 798.71
#2017-06-15| 776.81
#2017-06-16| 776.86
#2017-06-19| 789.30
#2017-06-20| 761.60
#2017-06-21| 769.42
#2017-06-22| 772.47
#2017-06-23| 776.46
#2017-06-26| 773.61
#2017-06-27| 793.91
#2017-06-28| 803.24
#2017-06-29| 811.15
#2017-06-30| 810.12
#2017-07-03| 833.71
#2017-07-04| 836.52
#2017-07-05| 837.10
#2017-07-06| 833.09
#2017-07-07| 826.10
#2017-07-10| 835.14
#2017-07-11| 842.62
#2017-07-12| 858.95
#2017-07-13| 860.38
#2017-07-14| 875.49
#2017-07-17| 885.52
#2017-07-18| 879.99
#2017-07-19| 884.17
#2017-07-20| 876.60
#2017-07-21| 868.10
#2017-07-24| 866.58
#2017-07-25| 891.25
#2017-07-26| 893.13
#2017-07-27| 901.28
#2017-07-28| 901.09
#2017-07-31| 907.24
#2017-08-01| 906.49
#2017-08-02| 894.16
#2017-08-03| 897.94
#2017-08-04| 898.33
#2017-08-07| 917.19
#2017-08-08| 915.26
#2017-08-09| 909.18
#2017-08-10| 895.98
#2017-08-11| 875.04
#2017-08-14| 887.96
#2017-08-15| 873.68
#2017-08-16| 895.52
#2017-08-17| 895.07
#2017-08-18| 891.16
#2017-08-21| 896.50
#2017-08-22| 908.27
#2017-08-23| 917.49
#2017-08-24| 922.13
#2017-08-25| 930.55
#2017-08-28| 930.10
#2017-08-29| 932.14
#2017-08-30| 936.98
#2017-08-31| 946.38
#2017-09-01| 959.86
#2017-09-04| 958.81
#2017-09-05| 956.65
#2017-09-06| 959.41
#2017-09-07| 966.53
#2017-09-08| 951.47
#2017-09-11| 963.98
#2017-09-12| 974.52
#2017-09-13| 954.31
#2017-09-14| 937.12
#2017-09-15| 938.67
#2017-09-18| 941.80
#2017-09-19| 941.78
#2017-09-20| 947.69
#2017-09-21| 940.05
#2017-09-22| 942.57
#2017-09-25| 926.68
#2017-09-26| 916.81
#2017-09-27| 915.59
#2017-09-28| 918.60
#2017-09-29| 927.39
#2017-10-02| 934.35
#2017-10-03| 943.12
#2017-10-04| 954.95
#2017-10-05| 962.05
#2017-10-06| 956.26
#2017-10-09| 950.74
#2017-10-10| 959.05
#2017-10-11| 950.49
#2017-10-12| 957.36
#2017-10-13| 983.15
#2017-10-16| 988.64
#2017-10-17| 972.27
#2017-10-18| 964.68
#2017-10-19| 971.56
#2017-10-20| 970.13
#2017-10-23| 974.55
#2017-10-24| 976.62
#2017-10-25| 966.00
#2017-10-26| 967.03
#2017-10-27| 953.42
#2017-10-30| 962.61
#2017-10-31| 959.70
#2017-11-01| 983.04
#2017-11-02| 986.91
#2017-11-03| 980.99
#2017-11-06| 989.44
#2017-11-07| 979.17
#2017-11-08| 985.80
#2017-11-09| 964.34
#2017-11-10| 971.02
#2017-11-13| 963.91
#2017-11-14| 944.24
#2017-11-15| 937.85
#2017-11-16| 941.72
#2017-11-17| 941.93
#2017-11-20| 950.38
#2017-11-21| 957.99
#2017-11-22| 967.65
#2017-11-23| 975.62
#2017-11-24| 978.86
#2017-11-27| 965.24
#2017-11-28| 952.11
#2017-11-29| 947.98
#2017-11-30| 946.84
#2017-12-01| 942.58
#2017-12-04| 948.78
#2017-12-05| 933.25
#2017-12-06| 931.25
#2017-12-07| 929.23
#2017-12-08| 937.66
#2017-12-11| 952.83
#2017-12-12| 949.79
#2017-12-13| 957.85
#2017-12-14| 965.47
#2017-12-15| 968.91
#2017-12-18| 993.21
#2017-12-19| 984.89
#2017-12-20|1000.51
#2017-12-21|1012.47
#2017-12-22|1009.68
#2017-12-25|1009.68
#2017-12-26|1010.33
#2017-12-27|1026.81
#2017-12-28|1035.39
#2017-12-29|1051.20
#2018-01-01|1051.20
#2018-01-02|1067.77
#2018-01-03|1063.58
#2018-01-04|1072.57
#2018-01-05|1069.26
#2018-01-08|1081.81
#2018-01-09|1091.82
#2018-01-10|1097.95
#2018-01-11|1111.24
#2018-01-12|1127.78
#2018-01-15|1142.22
#2018-01-16|1121.72
#2018-01-17|1121.32
#2018-01-18|1124.57
#2018-01-19|1129.10
#2018-01-22|1133.37
#2018-01-23|1115.13
#2018-01-24|1128.97
#2018-01-25|1138.63
#2018-01-26|1135.24
#2018-01-29|1143.25
#2018-01-30|1128.34
#2018-01-31|1127.04
#2018-02-01|1127.78
#2018-02-02|1094.00
#2018-02-05|1088.37
#2018-02-06|1057.63
#2018-02-07|1061.81
#2018-02-08|1033.32
#2018-02-09|1018.39
#2018-02-12|1040.08
#2018-02-13|1057.66
#2018-02-14|1084.54
#2018-02-15|1108.36
#2018-02-16|1109.40
#2018-02-19|1097.75
#2018-02-20|1090.33
#2018-02-21|1105.27
#2018-02-22|1103.52
#2018-02-23|1097.46
#2018-02-26|1111.64
#2018-02-27|1100.71
#2018-02-28|1070.52
#2018-03-01|1043.11
#2018-03-02|1021.56
#2018-03-05|1031.52
#2018-03-06|1052.11
#2018-03-07|1051.36
#2018-03-08|1036.60
#2018-03-09|1051.46
#2018-03-12|1050.63
#2018-03-13|1059.57
#2018-03-14|1065.65
#2018-03-15|1062.28
#2018-03-16|1065.92
#2018-03-19|1041.60
#2018-03-20|1045.45
#2018-03-21|1063.42
#2018-03-22|1035.64
#2018-03-23|1032.60
#2018-03-26|1029.69
#2018-03-27|1041.86
#2018-03-28|1017.85
#2018-03-29|1029.62
#2018-03-30|1029.62
#2018-04-02|1031.00
#2018-04-03|1029.91
#2018-04-04|1007.56
#2018-04-05|1033.55
#2018-04-06|1020.08
#2018-04-09|1015.75
#2018-04-10|1045.90
#2018-04-11|1046.46
#2018-04-12|1048.92
#2018-04-13|1061.33
#2018-04-16|1053.79
#2018-04-17|1066.29
#2018-04-18|1115.38
#2018-04-19|1114.21
#2018-04-20|1105.29
#2018-04-23|1098.53
#2018-04-24|1107.12
#2018-04-25|1084.09
#2018-04-26|1078.60
#2018-04-27|1075.09
#2018-04-30|1061.94
#2018-05-01|1042.78
#2018-05-02|1068.55
#2018-05-03|1060.72
#2018-05-04|1071.46
#2018-05-07|1077.80
#2018-05-08|1067.17
#2018-05-09|1089.72
#2018-05-10|1097.75
#2018-05-11|1123.09
#2018-05-14|1125.55
#2018-05-15|1109.51
#2018-05-16|1133.00
#2018-05-17|1139.15
#2018-05-18|1122.94
#2018-05-21|1129.22
#2018-05-22|1138.57
#2018-05-23|1104.27
#2018-05-24|1094.61
#2018-05-25|1085.33
#2018-05-28|1083.83
#2018-05-29|1068.70
#2018-05-30|1079.83
#2018-05-31|1085.60
#2018-06-01|1100.40
#2018-06-04|1104.84
#2018-06-05|1111.32
#2018-06-06|1144.42
#2018-06-07|1136.49
#2018-06-08|1119.16
#2018-06-11|1127.08
#2018-06-12|1110.14
#2018-06-13|1121.63
#2018-06-14|1115.95
#2018-06-15|1075.13
#2018-06-18|1072.56
#2018-06-19|1041.95
#2018-06-20|1045.00
#2018-06-21|1039.56
#2018-06-22|1062.07
#2018-06-25|1025.57
#2018-06-26|1031.96
#2018-06-27|1038.93
#2018-06-28|1023.79
#2018-06-29|1040.99
#2018-07-02|1009.31
#2018-07-03|1002.95
#2018-07-04| 992.75
#2018-07-05|1012.22
#2018-07-06|1018.61
#2018-07-09|1038.87
#2018-07-10|1031.68
#2018-07-11| 997.06
#2018-07-12| 999.09
#2018-07-13| 995.64
#2018-07-16| 988.79
#2018-07-17| 999.11
#2018-07-18|1004.76
#2018-07-19| 986.99
#2018-07-20| 975.49
#2018-07-23| 970.82
#2018-07-24|1017.46
#2018-07-25|1006.48
#2018-07-26|1008.58
#2018-07-27|1014.05
#2018-07-30|1015.40
#2018-07-31|1027.27
#2018-08-01|1009.20
#2018-08-02| 974.77
#2018-08-03| 991.99
#2018-08-06| 976.88
#2018-08-07| 998.37
#2018-08-08| 993.36
#2018-08-09| 992.12
#2018-08-10| 961.59
#2018-08-13| 959.25
#2018-08-14| 948.70
#2018-08-15| 904.08
#2018-08-16| 918.39
#2018-08-17| 917.37
#2018-08-20| 926.84
#2018-08-21| 932.42
#2018-08-22| 944.59
#2018-08-23| 936.61
#2018-08-24| 955.49
#2018-08-27| 959.99
#2018-08-28| 979.12
#2018-08-29| 978.11
#2018-08-30| 967.17
#2018-08-31| 953.43
#2018-09-03| 953.27
#2018-09-04| 933.01
#2018-09-05| 934.24
#2018-09-06| 917.72
#2018-09-07| 904.64
#2018-09-10| 905.00
#2018-09-11| 896.48
#2018-09-12| 912.04
#2018-09-13| 919.47
#2018-09-14| 927.58
#2018-09-17| 934.47
#2018-09-18| 944.11
#2018-09-19| 971.15
#2018-09-20| 990.93
#2018-09-21|1008.86
#2018-09-24|1006.69
#2018-09-25|1024.16
#2018-09-26|1010.50
#2018-09-27|1001.19
#2018-09-28| 995.76
#2018-10-01| 993.34
#2018-10-02| 998.30
#2018-10-03| 997.87
#2018-10-04| 992.49
#2018-10-05| 966.68
#2018-10-08| 957.86
#2018-10-09| 968.44
#2018-10-10| 934.72
#2018-10-11| 928.01
#2018-10-12| 935.56
#2018-10-15| 944.32
#2018-10-16| 949.79
#2018-10-17| 945.00
#2018-10-18| 928.38
#2018-10-19| 917.86
#2018-10-22| 915.06
#2018-10-23| 890.82
#2018-10-24| 868.18
#2018-10-25| 875.18
#2018-10-26| 872.36
#2018-10-29| 881.22
#2018-10-30| 871.06
#2018-10-31| 898.70
#2018-11-01| 924.37
#2018-11-02| 924.32
#2018-11-05| 928.95
#2018-11-06| 919.48
#2018-11-07| 932.99
#2018-11-08| 938.18
#2018-11-09| 899.24
#2018-11-12| 881.71
#2018-11-13| 881.41
#2018-11-14| 869.35
#2018-11-15| 875.21
#2018-11-16| 887.28
#2018-11-19| 890.38
#2018-11-20| 866.34
#2018-11-21| 875.26
#2018-11-22| 861.79
#2018-11-23| 838.72
#2018-11-26| 844.17
#2018-11-27| 823.00
#2018-11-28| 826.03
#2018-11-29| 840.37
#2018-11-30| 829.88
#2018-12-03| 858.84
#2018-12-04| 851.52
#2018-12-05| 833.51
#2018-12-06| 802.92
#2018-12-07| 814.28
#2018-12-10| 789.14
#2018-12-11| 811.03
#2018-12-12| 838.12
#2018-12-13| 838.23
#2018-12-14| 824.64
#2018-12-17| 834.26
#2018-12-18| 828.37
#2018-12-19| 846.21
#2018-12-20| 822.08
#2018-12-21| 832.08
#2018-12-24| 830.15
#2018-12-25| 830.15
#2018-12-26| 827.60
#2018-12-27| 813.30
#2018-12-28| 830.16
#2018-12-31| 834.56
#2019-01-01| 834.56
#2019-01-02| 815.13
#2019-01-03| 795.81
#2019-01-04| 840.48
#2019-01-07| 852.88
#2019-01-08| 855.56
#2019-01-09| 873.40
#2019-01-10| 875.42
#2019-01-11| 874.53
#2019-01-14| 872.21
#2019-01-15| 871.96
#2019-01-16| 874.17
#2019-01-17| 878.84
#2019-01-18| 893.60
#2019-01-21| 888.96
#2019-01-22| 877.02
#2019-01-23| 872.95
#2019-01-24| 874.41
#2019-01-25| 907.48
#2019-01-28| 904.66
#2019-01-29| 914.74
#2019-01-30| 927.92
#2019-01-31| 941.07
#2019-02-01| 946.28
#2019-02-04| 944.18
#2019-02-05| 945.15
#2019-02-06| 948.79
#2019-02-07| 928.64
#2019-02-08| 914.52
#2019-02-11| 912.15
#2019-02-12| 916.90
#2019-02-13| 934.43
#2019-02-14| 924.86
#2019-02-15| 941.97
#2019-02-18| 946.82
#2019-02-19| 952.44
#2019-02-20| 971.69
#2019-02-21| 956.54
#2019-02-22| 974.14
#2019-02-25| 973.65
#2019-02-26| 982.03
#2019-02-27| 986.55
#2019-02-28| 964.73
#2019-03-01| 966.04
#2019-03-04| 964.63
#2019-03-05| 963.06
#2019-03-06| 972.32
#2019-03-07| 943.90
#2019-03-08| 927.08
#2019-03-11| 941.52
#2019-03-12| 945.28
#2019-03-13| 958.73
#2019-03-14| 955.08
#2019-03-15| 953.68
#2019-03-18| 970.51
#2019-03-19| 986.75
#2019-03-20| 969.83
#2019-03-21| 972.09
#2019-03-22| 954.52
#2019-03-25| 955.34
#2019-03-26| 956.14
#2019-03-27| 956.44
#2019-03-28| 956.74
#2019-03-29| 972.77
#2019-04-01|1007.55
#2019-04-02|1007.14
#2019-04-03|1029.06
#2019-04-04|1015.07
#2019-04-05|1023.25
#2019-04-08|1028.60
#2019-04-09|1023.05
#2019-04-10|1031.18
#2019-04-11|1017.87
#2019-04-12|1034.40
#2019-04-15|1024.99
#2019-04-16|1022.10
#2019-04-17|1016.09
#2019-04-18|1014.11
#2019-04-19|1014.11
#2019-04-22|1012.45
#2019-04-23|1008.96
#2019-04-24| 994.26
#2019-04-25| 979.16
#2019-04-26| 970.81
#2019-04-29| 969.73
#2019-04-30| 960.67
#2019-05-01| 958.87
#2019-05-02| 939.49
#2019-05-03| 952.33
#2019-05-06| 945.18
#2019-05-07| 925.60
#2019-05-08| 921.21
#2019-05-09| 904.69
#2019-05-10| 909.25
#2019-05-13| 885.82
#2019-05-14| 900.01
#2019-05-15| 898.50
#2019-05-16| 909.37
#2019-05-17| 904.48
#2019-05-20| 895.75
#2019-05-21| 902.60
#2019-05-22| 889.62
#2019-05-23| 870.45
#2019-05-24| 882.99
#2019-05-27| 882.16
#2019-05-28| 888.11
#2019-05-29| 868.08
#2019-05-30| 869.04
#2019-05-31| 856.08
#2019-06-03| 867.01
#2019-06-04| 878.73
#2019-06-05| 873.10
#2019-06-06| 873.66
#2019-06-07| 882.16
#2019-06-10| 890.96
#2019-06-11| 915.43
#2019-06-12| 913.55
#2019-06-13| 924.67
#2019-06-14| 912.77
#2019-06-17| 907.76
#2019-06-18| 929.56
#2019-06-19| 918.86
#2019-06-20| 932.28
#2019-06-21| 934.97
#2019-06-24| 937.76
#2019-06-25| 944.11
#2019-06-26| 949.43
#2019-06-27| 943.13
#2019-06-28| 958.79
#2019-07-01| 964.86
#2019-07-02| 960.87
#2019-07-03| 955.67
#2019-07-04| 947.06
#2019-07-05| 921.57
#2019-07-08| 933.18
#2019-07-09| 913.60
#2019-07-10| 922.90
#2019-07-11| 916.52
#2019-07-12| 923.11
#2019-07-15| 929.84
#2019-07-16| 931.11
#2019-07-17| 926.64
#2019-07-18| 914.61
#2019-07-19| 925.30
#2019-07-22| 928.90
#2019-07-23| 940.55
#2019-07-24| 927.84
#2019-07-25| 923.24
#2019-07-26| 909.12
#2019-07-29| 908.63
#2019-07-30| 898.02
#2019-07-31| 893.94
#2019-08-01| 861.81
#2019-08-02| 825.29
#2019-08-05| 807.62
#2019-08-06| 798.37
#2019-08-07| 792.58
#2019-08-08| 812.49
#2019-08-09| 792.95
#2019-08-12| 788.99
#2019-08-13| 802.30
#2019-08-14| 779.72
#2019-08-15| 765.87
#2019-08-16| 769.57
#2019-08-19| 785.36
#2019-08-20| 773.77
#2019-08-21| 776.62
#2019-08-22| 776.50
#2019-08-23| 770.06
#2019-08-26| 768.12
#2019-08-27| 772.22
#2019-08-28| 776.55
#2019-08-29| 789.90
#2019-08-30| 805.09
#2019-09-02| 795.83
#2019-09-03| 792.97
#2019-09-04| 819.11
#2019-09-05| 825.94
#2019-09-06| 831.21
#2019-09-09| 835.45
#2019-09-10| 847.88
#2019-09-11| 854.28
#2019-09-12| 862.15
#2019-09-13| 890.04
#2019-09-16| 874.92
#2019-09-17| 864.59
#2019-09-18| 863.15
#2019-09-19| 859.44
#2019-09-20| 856.33
#2019-09-23| 839.36
#2019-09-24| 824.90
#2019-09-25| 823.68
#2019-09-26| 819.01
#2019-09-27| 832.68
#2019-09-30| 826.37
#2019-10-01| 816.06
#2019-10-02| 791.81
#2019-10-03| 789.49
#2019-10-04| 790.87
#2019-10-07| 798.22
#2019-10-08| 787.24
#2019-10-09| 789.86
#2019-10-10| 814.48
#2019-10-11| 854.02
#2019-10-14| 832.04
#2019-10-15| 836.43
#2019-10-16| 831.31
#2019-10-17| 828.94
#2019-10-18| 833.10
#2019-10-21| 849.38
#2019-10-22| 845.76
#2019-10-23| 852.84
#2019-10-24| 854.75
#2019-10-25| 862.26
#2019-10-28| 875.29
#2019-10-29| 876.50
#2019-10-30| 863.60
#2019-10-31| 854.45
#2019-11-01| 882.69
#2019-11-04| 906.76
#2019-11-05| 915.21
#2019-11-06| 911.07
#2019-11-07| 914.78
#2019-11-08| 898.76
#2019-11-11| 886.74
#2019-11-12| 886.66
#2019-11-13| 877.84
#2019-11-14| 872.29
#2019-11-15| 887.43
#2019-11-18| 884.58
#2019-11-19| 887.89
#2019-11-20| 882.98
#2019-11-21| 872.07
#2019-11-22| 884.83
#2019-11-25| 894.57
#2019-11-26| 895.17
#2019-11-27| 892.61
#2019-11-28| 896.33
#2019-11-29| 885.66
#2019-12-02| 886.77
#2019-12-03| 873.09
#2019-12-04| 889.13
#2019-12-05| 873.06
#2019-12-06| 886.91
#2019-12-09| 893.02
#2019-12-10| 889.78
#2019-12-11| 898.18
#2019-12-12| 910.87
#2019-12-13| 920.47
#2019-12-16| 938.20
#2019-12-17| 930.23
#2019-12-18| 927.15
#2019-12-19| 928.76
#2019-12-20| 928.34
#2019-12-23| 924.76
#2019-12-24| 925.50
#2019-12-25| 925.50
#2019-12-26| 927.64
#2019-12-27| 938.74
#2019-12-30| 934.92
#2019-12-31| 939.70
#2020-01-01| 939.70
#2020-01-02| 946.49
#2020-01-03| 933.85
#2020-01-06| 926.28
#2020-01-07| 926.69
#2020-01-08| 928.95
#2020-01-09| 917.67
#2020-01-10| 922.40
#2020-01-13| 927.51
#2020-01-14| 924.69
#2020-01-15| 918.07
#2020-01-16| 923.10
#2020-01-17| 938.02
#2020-01-20| 936.67
#2020-01-21| 926.89
#2020-01-22| 928.72
#2020-01-23| 899.90
#2020-01-24| 901.96
#2020-01-27| 862.80
#2020-01-28| 869.40
#2020-01-29| 871.93
#2020-01-30| 868.89
#2020-01-31| 858.04
#2020-02-03| 848.95
#2020-02-04| 876.39
#2020-02-05| 888.61
#2020-02-06| 893.26
#2020-02-07| 873.08
#2020-02-10| 865.15
#2020-02-11| 878.41
#2020-02-12| 899.05
#2020-02-13| 892.49
#2020-02-14| 883.08
#2020-02-17| 886.93
#2020-02-18| 870.04
#2020-02-19| 877.49
#2020-02-20| 875.87
#2020-02-21| 875.65
#2020-02-24| 825.06
#2020-02-25| 818.70
#2020-02-26| 817.44
#2020-02-27| 780.26
#2020-02-28| 750.53
#2020-03-02| 764.12
#2020-03-03| 780.97
#2020-03-04| 790.88
#2020-03-05| 760.61
#2020-03-06| 729.92
#2020-03-09| 659.36
#2020-03-10| 661.04
#2020-03-11| 650.64
#2020-03-12| 546.61
#2020-03-13| 580.58
#2020-03-16| 565.34
#2020-03-17| 572.95
#2020-03-18| 529.12
#2020-03-19| 517.60
#2020-03-20| 533.86
#2020-03-23| 507.38
#2020-03-24| 590.77
#2020-03-25| 616.88
#2020-03-26| 629.99
#2020-03-27| 607.83
#2020-03-30| 617.23
#2020-03-31| 637.99
#2020-04-01| 611.55
#2020-04-02| 621.21
#2020-04-03| 606.36
#2020-04-06| 628.36
#2020-04-07| 657.56
#2020-04-08| 649.99
#2020-04-09| 672.62
#2020-04-10| 672.62
#2020-04-13| 673.34
#2020-04-14| 678.25
#2020-04-15| 640.29
#2020-04-16| 638.63
#2020-04-17| 667.80
#2020-04-20| 666.35
#2020-04-21| 625.89
#2020-04-22| 647.13
#2020-04-23| 664.22
#2020-04-24| 651.22
#2020-04-27| 660.72
#2020-04-28| 675.89
#2020-04-29| 707.38
#2020-04-30| 684.43
#2020-05-01| 666.47
#2020-05-04| 648.42
#2020-05-05| 661.29
#2020-05-06| 656.11
#2020-05-07| 672.36
#2020-05-08| 683.26
#2020-05-11| 664.49
#2020-05-12| 665.01
#2020-05-13| 645.63
#2020-05-14| 641.05
#2020-05-15| 659.21
#2020-05-18| 714.48
#2020-05-19| 721.57
#2020-05-20| 730.07
#2020-05-21| 715.72
#2020-05-22| 711.63
#2020-05-25| 712.78
#2020-05-26| 729.52
#2020-05-27| 733.16
#2020-05-28| 747.81
#2020-05-29| 744.20
#2020-06-01| 761.41
#2020-06-02| 782.58
#2020-06-03| 801.35
#2020-06-04| 800.55
#2020-06-05| 827.19
#2020-06-08| 825.38
#2020-06-09| 818.22
#2020-06-10| 819.96
#2020-06-11| 784.99
#2020-06-12| 791.99
#2020-06-15| 776.90
#2020-06-16| 797.43
#2020-06-17| 797.20
#2020-06-18| 781.80
#2020-06-19| 779.38
#2020-06-22| 785.18
#2020-06-23| 807.67
#2020-06-24| 781.13
#2020-06-25| 779.27
#2020-06-26| 772.33
#2020-06-29| 778.15
#2020-06-30| 784.99
#2020-07-01| 777.86
#2020-07-02| 793.27
#2020-07-03| 782.52
#2020-07-06| 802.63
#2020-07-07| 802.36
#2020-07-08| 807.01
#2020-07-09| 803.67
#2020-07-10| 811.13
#2020-07-13| 828.63
#2020-07-14| 828.37
#2020-07-15| 840.84
#2020-07-16| 834.89
#2020-07-17| 845.69
#2020-07-20| 853.89
#2020-07-21| 849.62
#2020-07-22| 845.90
#2020-07-23| 854.32
#2020-07-24| 847.22
#2020-07-27| 868.66
#2020-07-28| 860.02
#2020-07-29| 860.64
#2020-07-30| 838.86
#2020-07-31| 835.92
#2020-08-03| 854.87
#2020-08-04| 853.74
#2020-08-05| 897.42
#2020-08-06| 872.79
#2020-08-07| 857.03
#2020-08-10| 863.92
#2020-08-11| 875.73
#2020-08-12| 889.39
#2020-08-13| 879.83
#2020-08-14| 869.80
#2020-08-17| 886.39
#2020-08-18| 886.82
#2020-08-19| 888.13
#2020-08-20| 857.60
#2020-08-21| 853.60
#2020-08-24| 867.79
#2020-08-25| 857.58
#2020-08-26| 873.67
#2020-08-27| 859.39
#2020-08-28| 874.06
#2020-08-31| 880.00
#2020-09-01| 890.96
#2020-09-02| 884.32
#2020-09-03| 854.55
#2020-09-04| 865.85
#2020-09-07| 881.13
#2020-09-08| 868.83
#2020-09-09| 879.16
#2020-09-10| 869.99
#2020-09-11| 888.08
#2020-09-14| 892.09
#2020-09-15| 905.03
#2020-09-16| 918.53
#2020-09-17| 906.81
#2020-09-18| 909.11
#2020-09-21| 859.58
#2020-09-22| 851.06
#2020-09-23| 852.19
#2020-09-24| 842.94
#2020-09-25| 836.67
#2020-09-28| 850.60
#2020-09-29| 852.68
#2020-09-30| 850.95
#2020-10-01| 849.73
#2020-10-02| 857.02
#2020-10-05| 865.26
#2020-10-06| 859.30
#2020-10-07| 871.89
#2020-10-08| 868.01
#2020-10-09| 883.88
#2020-10-12| 883.66
#2020-10-13| 873.20
#2020-10-14| 879.07
#2020-10-15| 855.91
#2020-10-16| 864.81
#2020-10-19| 867.52
#2020-10-20| 864.59
#2020-10-21| 871.35
#2020-10-22| 863.34
#2020-10-23| 866.21
#2020-10-26| 851.06
#2020-10-27| 839.83
#2020-10-28| 805.72
#2020-10-29| 800.46
#2020-10-30| 805.64
#2020-11-02| 811.84
#2020-11-03| 840.19
#2020-11-04| 838.67
#2020-11-05| 855.37
#2020-11-06| 875.43
#2020-11-09| 897.93
#2020-11-10| 922.25
#2020-11-11| 920.81
#2020-11-12| 912.33
#2020-11-13| 914.45
#2020-11-16| 935.12
#2020-11-17| 932.70
#2020-11-18| 943.33
#2020-11-19| 922.66
#2020-11-20| 937.30
#2020-11-23| 951.67
#2020-11-24| 996.80
#2020-11-25| 990.09
#2020-11-26| 981.99
#2020-11-27| 991.51
#2020-11-30| 974.56
#2020-12-01|1012.00
#2020-12-02|1031.59
#2020-12-03|1062.75
#2020-12-04|1075.39
#2020-12-07|1072.56
#2020-12-08|1072.36
#2020-12-09|1070.62
#2020-12-10|1077.81
#2020-12-11|1069.26
#2020-12-14|1071.52
#2020-12-15|1096.03
#2020-12-16|1103.05
#2020-12-17|1119.08
#2020-12-18|1110.12
#2020-12-21|1086.68
#2020-12-22|1082.94
#2020-12-23|1103.80
#2020-12-24|1101.38
#2020-12-25|1101.38
#2020-12-28|1100.62
#2020-12-29|1112.83
#2020-12-30|1113.84
#2020-12-31|1104.56
#2021-01-01|1104.56
#2021-01-04|1146.38
#2021-01-05|1154.81
#2021-01-06|1203.34
#2021-01-07|1233.55
#2021-01-08|1235.97
#2021-01-11|1205.12
#2021-01-12|1214.05
#2021-01-13|1204.12
#2021-01-14|1227.70
#2021-01-15|1185.22
#2021-01-18|1189.34
#2021-01-19|1178.24
#2021-01-20|1200.59
#2021-01-21|1201.91
#2021-01-22|1183.59
#2021-01-25|1161.35
#2021-01-26|1170.44
#2021-01-27|1122.44
#2021-01-28|1135.85
#2021-01-29|1121.40
#2021-02-01|1136.19
#2021-02-02|1126.44
#2021-02-03|1129.44
#2021-02-04|1127.45
#2021-02-05|1144.43
#2021-02-08|1171.53
#2021-02-09|1171.22
#2021-02-10|1198.47
#2021-02-11|1196.24
#2021-02-12|1201.08
#2021-02-15|1250.16
#2021-02-16|1263.74
#2021-02-17|1245.57
#2021-02-18|1245.49
#2021-02-19|1284.08
#2021-02-22|1281.97
#2021-02-23|1280.30
#2021-02-24|1296.09
#2021-02-25|1321.49
#2021-02-26|1258.23
#2021-03-01|1282.01
#2021-03-02|1301.61
#2021-03-03|1311.28
#2021-03-04|1254.04
#2021-03-05|1233.74
#2021-03-08|1269.44
#2021-03-09|1249.78
#2021-03-10|1232.33
#2021-03-11|1265.17
#2021-03-12|1260.70
#2021-03-15|1239.98
#2021-03-16|1241.65
#2021-03-17|1216.73
#2021-03-18|1243.32
#2021-03-19|1217.20
#2021-03-22|1205.65
#2021-03-23|1183.71
#2021-03-24|1192.54
#2021-03-25|1171.63
#2021-03-26|1219.90
#2021-03-29|1208.61
#2021-03-30|1221.44
#2021-03-31|1215.26
#2021-04-01|1217.72
#2021-04-02|1217.72
#2021-04-05|1223.10
#2021-04-06|1246.83
#2021-04-07|1254.92
#2021-04-08|1259.23
#2021-04-09|1251.26
#2021-04-12|1239.25
#2021-04-13|1246.93
#2021-04-14|1281.88
#2021-04-15|1300.76
#2021-04-16|1316.09
#2021-04-19|1326.31
#2021-04-20|1288.71
#2021-04-21|1293.77
#2021-04-22|1292.90
#2021-04-23|1310.56
#2021-04-26|1339.36
#2021-04-27|1324.75
#2021-04-28|1324.14
#2021-04-29|1319.39
#2021-04-30|1288.56
#2021-05-03|1297.94
#2021-05-04|1294.59
#2021-05-05|1352.01
#2021-05-06|1362.21
#2021-05-07|1391.83
#2021-05-10|1424.69
#2021-05-11|1402.50
#2021-05-12|1402.21
#2021-05-13|1360.43
#2021-05-14|1354.85
#2021-05-17|1367.51
#2021-05-18|1374.87
#2021-05-19|1320.01
#2021-05-20|1319.11
#2021-05-21|1314.17
#2021-05-24|1314.58
#2021-05-25|1294.74
#2021-05-26|1292.61
#2021-05-27|1328.87
#2021-05-28|1324.68
#2021-05-31|1327.99
#2021-06-01|1367.45
#2021-06-02|1372.09
#2021-06-03|1338.94
#2021-06-04|1356.52
#2021-06-07|1337.02
#2021-06-08|1343.21
#2021-06-09|1319.03
#2021-06-10|1317.17
#2021-06-11|1335.76
#2021-06-14|1330.37
#2021-06-15|1300.99
#2021-06-16|1299.59
#2021-06-17|1248.76
#2021-06-18|1206.32
#2021-06-21|1227.35
#2021-06-22|1242.40
#2021-06-23|1254.21
#2021-06-24|1268.64
#2021-06-25|1283.45
#2021-06-28|1266.65
#2021-06-29|1270.74
#2021-06-30|1257.59
#2021-07-01|1260.87
#2021-07-02|1271.72
#2021-07-05|1292.58
#2021-07-06|1257.03
#2021-07-07|1282.43
#2021-07-08|1251.31
#2021-07-09|1301.96
#2021-07-12|1302.85
#2021-07-13|1292.50
#2021-07-14|1303.75
#2021-07-15|1303.76
#2021-07-16|1266.68
#2021-07-19|1221.52
#2021-07-20|1235.51
#2021-07-21|1273.47
#2021-07-22|1272.97
#2021-07-23|1289.60
#2021-07-26|1330.86
#2021-07-27|1330.23
#2021-07-28|1338.74
#2021-07-29|1380.19
#2021-07-30|1346.65
#2021-08-02|1362.92
#2021-08-03|1376.76
#2021-08-04|1383.65
#2021-08-05|1348.68
#2021-08-06|1343.37
#2021-08-09|1346.44
#2021-08-10|1363.33
#2021-08-11|1379.65
#2021-08-12|1354.49
#2021-08-13|1362.04
#2021-08-16|1338.31
#2021-08-17|1323.06
#2021-08-18|1294.20
#2021-08-19|1238.03
#2021-08-20|1236.77
#2021-08-23|1260.66
#2021-08-24|1287.44
#2021-08-25|1293.42
#2021-08-26|1275.25
#2021-08-27|1302.46
#2021-08-30|1303.60
#2021-08-31|1290.50
#2021-09-01|1287.38
#2021-09-02|1290.18
#2021-09-03|1297.05
#2021-09-06|1296.38
#2021-09-07|1294.06
#2021-09-08|1274.10
#2021-09-09|1264.32
#2021-09-10|1279.71
#2021-09-13|1277.32
#2021-09-14|1253.40
#2021-09-15|1258.06
#2021-09-16|1219.63
#2021-09-17|1171.11
#2021-09-20|1127.53
#2021-09-21|1122.92
#2021-09-22|1156.56
#2021-09-23|1173.19
#2021-09-24|1160.78
#2021-09-27|1161.98
#2021-09-28|1139.52
#2021-09-29|1138.45
#2021-09-30|1158.75
#2021-10-01|1143.50
#2021-10-04|1150.60
#2021-10-05|1162.46
#2021-10-06|1138.90
#2021-10-07|1175.05
#2021-10-08|1175.95
#2021-10-11|1211.33
#2021-10-12|1199.32
#2021-10-13|1199.32
#2021-10-14|1240.05
#2021-10-15|1250.40
#2021-10-18|1240.08
#2021-10-19|1250.32
#2021-10-20|1239.65
#2021-10-21|1203.70
#2021-10-22|1205.43
#2021-10-25|1225.33
#2021-10-26|1221.99
#2021-10-27|1199.26
#2021-10-28|1205.55
#2021-10-29|1192.39
#2021-11-01|1200.06
#2021-11-02|1164.05
#2021-11-03|1174.86
#2021-11-04|1160.64
#2021-11-05|1158.33
#2021-11-08|1177.97
#2021-11-09|1164.48
#2021-11-10|1159.95
#2021-11-11|1198.49
#2021-11-12|1190.94
#2021-11-15|1175.72
#2021-11-16|1167.42
#2021-11-17|1177.06
#2021-11-18|1162.32
#2021-11-19|1166.65
#2021-11-22|1177.56
#2021-11-23|1186.51
#2021-11-24|1181.36
#2021-11-25|1179.36
#2021-11-26|1132.04
#2021-11-29|1148.99
#2021-11-30|1149.09
#2021-12-01|1182.16
#2021-12-02|1174.80
#2021-12-03|1142.17
#2021-12-06|1157.27
#2021-12-07|1207.93
#2021-12-08|1202.17
#2021-12-09|1195.97
#2021-12-10|1190.26
#2021-12-13|1181.08
#2021-12-14|1196.93
#2021-12-15|1175.32
#2021-12-16|1213.66
#2021-12-17|1212.67
#2021-12-20|1185.72
#2021-12-21|1211.18
#2021-12-22|1226.13
#2021-12-23|1238.68
#2021-12-24|1237.21
#2021-12-27|1239.81
#2021-12-28|1240.90
#2021-12-29|1251.61
#2021-12-30|1251.32
#2021-12-31|1253.13
#2022-01-03|1245.59
#2022-01-04|1275.77
#2022-01-05|1298.84
#2022-01-06|1286.54
#2022-01-07|1317.99
#2022-01-10|1300.45
#2022-01-11|1314.12
#2022-01-12|1365.94
#2022-01-13|1381.90
#2022-01-14|1357.44
#2022-01-17|1367.23
#2022-01-18|1359.82
#2022-01-19|1397.71
#2022-01-20|1397.09
#2022-01-21|1350.86
#2022-01-24|1281.95
#2022-01-25|1295.58
#2022-01-26|1329.46
#2022-01-27|1325.90
#2022-01-28|1291.40
#2022-01-31|1270.58
#2022-02-01|1320.15
#2022-02-02|1325.28
#2022-02-03|1327.33
#2022-02-04|1318.16
#2022-02-07|1342.19
#2022-02-08|1369.23
#2022-02-09|1386.95
#2022-02-10|1403.84
#2022-02-11|1389.93
#2022-02-14|1375.59
#2022-02-15|1374.73
#2022-02-16|1394.76
#2022-02-17|1374.45
#2022-02-18|1375.82
#2022-02-21|1370.85
#2022-02-22|1373.91
#2022-02-23|1364.62
#2022-02-24|1303.19
#2022-02-25|1377.32
#2022-02-28|1380.61
#2022-03-01|1384.11
#2022-03-02|1404.00
#2022-03-03|1409.55
#2022-03-04|1350.84
#2022-03-07|1350.18
#2022-03-08|1334.77
#2022-03-09|1334.64
#2022-03-10|1346.47
#2022-03-11|1365.97
#2022-03-14|1325.88
#2022-03-15|1298.23
#2022-03-16|1342.19
#2022-03-17|1363.79
#2022-03-18|1364.76
#2022-03-21|1422.95
#2022-03-22|1429.09
#2022-03-23|1435.69
#2022-03-24|1438.54
#2022-03-25|1447.83
#2022-03-28|1422.27
#2022-03-29|1404.34
#2022-03-30|1450.27
#2022-03-31|1440.10
#2022-04-01|1460.91
#2022-04-04|1451.75
#2022-04-05|1465.21
#2022-04-06|1449.14
#2022-04-07|1438.20
#2022-04-08|1465.15
#2022-04-11|1448.05
#2022-04-12|1461.44
#2022-04-13|1474.18
#2022-04-14|1477.75
#2022-04-15|1477.75
#2022-04-18|1475.19
#2022-04-19|1473.72
#2022-04-20|1443.86
#2022-04-21|1396.51
#2022-04-22|1336.67
#2022-04-25|1248.90
#2022-04-26|1260.20
#2022-04-27|1300.31
#2022-04-28|1282.41
#2022-04-29|1323.01
#2022-05-02|1306.47
#2022-05-03|1298.02
#2022-05-04|1274.12
#2022-05-05|1259.84
#2022-05-06|1252.65
#2022-05-09|1190.15
#2022-05-10|1190.66
#2022-05-11|1231.67
#2022-05-12|1177.94
#2022-05-13|1194.27
#2022-05-16|1215.79
#2022-05-17|1275.80
#2022-05-18|1256.30
#2022-05-19|1264.33
#2022-05-20|1271.72
#2022-05-23|1316.51
#2022-05-24|1313.85
#2022-05-25|1328.65
#2022-05-26|1336.04
#2022-05-27|1358.11
#2022-05-30|1373.33
#2022-05-31|1358.09
#2022-06-01|1344.32
#2022-06-02|1356.39
#2022-06-03|1353.31
#2022-06-06|1390.01
#2022-06-07|1405.16
#2022-06-08|1393.17
#2022-06-09|1353.78
#2022-06-10|1274.16
#2022-06-13|1215.99
#2022-06-14|1194.01
#2022-06-15|1220.07
#2022-06-16|1190.08
#2022-06-17|1155.35
#2022-06-20|1173.30
#2022-06-21|1192.08
#2022-06-22|1133.38
#2022-06-23|1098.71
#2022-06-24|1108.33
#2022-06-27|1132.46
#2022-06-28|1136.76
#2022-06-29|1119.18
#2022-06-30|1075.50
#2022-07-01|1039.15
#2022-07-04|1058.58
#2022-07-05| 982.36
#2022-07-06| 993.47
#2022-07-07|1046.90
#2022-07-08|1047.11
#2022-07-11|1017.81
#2022-07-12|1019.48
#2022-07-13|1015.17
#2022-07-14| 963.97
#2022-07-15| 980.92
#2022-07-18|1022.64
#2022-07-19|1030.69
#2022-07-20|1029.76
#2022-07-21|1023.35
#2022-07-22|1032.67
#2022-07-25|1047.42
#2022-07-26|1043.65
#2022-07-27|1049.69
#2022-07-28|1072.66
#2022-07-29|1103.95
#2022-08-01|1099.72
#2022-08-02|1074.86
#2022-08-03|1066.09
#2022-08-04|1087.62
#2022-08-05|1096.53
#2022-08-08|1111.74
#2022-08-09|1106.75
#2022-08-10|1139.39
#2022-08-11|1131.98
#2022-08-12|1118.66
#2022-08-15|1095.16
#2022-08-16|1130.18
#2022-08-17|1117.50
#2022-08-18|1126.02
#2022-08-19|1094.24
#2022-08-22|1093.00
#2022-08-23|1124.14
#2022-08-24|1104.45
#2022-08-25|1114.80
#2022-08-26|1110.31
#2022-08-29|1101.10
#2022-08-30|1066.28
#2022-08-31|1060.38
#2022-09-01|1007.20
#2022-09-02|1036.56
#2022-09-05|1035.04
#2022-09-06|1047.51
#2022-09-07|1024.49
#2022-09-08|1039.80
#2022-09-09|1081.15
#2022-09-12|1115.96
#2022-09-13|1091.76
#2022-09-14|1068.16
#2022-09-15|1061.68
#2022-09-16|1053.63
#2022-09-19|1050.78
#2022-09-20|1032.59
#2022-09-21|1029.85
#2022-09-22|1026.17
#2022-09-23| 955.92
#2022-09-26| 941.31
#2022-09-27| 956.12
#2022-09-28| 969.10
#2022-09-29| 992.02
#2022-09-30|1003.55
#2022-10-03|1030.62
#2022-10-04|1077.60
#2022-10-05|1056.03
#2022-10-06|1038.33
#2022-10-07|1025.98
#2022-10-10|1023.61
#2022-10-11|1010.28
#2022-10-12|1002.52
#2022-10-13|1013.10
#2022-10-14|1008.50
#2022-10-17|1038.85
#2022-10-18|1023.87
#2022-10-19|1005.92
#2022-10-20|1018.16
#2022-10-21|1024.10
#2022-10-24|1032.47
#2022-10-25|1043.69
#2022-10-26|1083.58
#2022-10-27|1057.03
#2022-10-28|1027.71
#2022-10-31|1020.96
#2022-11-01|1056.97
#2022-11-02|1035.95
#2022-11-03|1015.59
#2022-11-04|1088.30
#2022-11-07|1110.69
#2022-11-08|1130.11
#2022-11-09|1105.47
#2022-11-10|1137.64
#2022-11-11|1187.21
#2022-11-14|1184.68
#2022-11-15|1203.76
#2022-11-16|1187.47
#2022-11-17|1160.78
#2022-11-18|1174.39
#2022-11-21|1142.25
#2022-11-22|1176.61
#2022-11-23|1206.24
#2022-11-24|1221.84
#2022-11-25|1212.56
#2022-11-28|1201.88
#2022-11-29|1231.35
#2022-11-30|1239.81
#2022-12-01|1265.08
#2022-12-02|1261.65
#2022-12-05|1276.57
#2022-12-06|1271.19
#2022-12-07|1250.08
#2022-12-08|1272.57
#2022-12-09|1277.15
#2022-12-12|1251.21
#2022-12-13|1282.13
#2022-12-14|1259.73
#2022-12-15|1231.20
#2022-12-16|1216.63
#2022-12-19|1219.81
#2022-12-20|1235.76
#2022-12-21|1262.60
#2022-12-22|1243.67
#2022-12-23|1255.32
#2022-12-26|1255.32
#2022-12-27|1253.95
#2022-12-28|1258.52
#2022-12-29|1257.88
#2022-12-30|1245.69
#2023-01-02|1254.09
#2023-01-03|1244.99
#2023-01-04|1222.38
#2023-01-05|1235.01
#2023-01-06|1280.04
#2023-01-09|1323.58
#2023-01-10|1304.82
#2023-01-11|1309.90
#2023-01-12|1339.46
#2023-01-13|1344.81
#2023-01-16|1331.78
#2023-01-17|1343.70
#2023-01-18|1383.67
#2023-01-19|1350.99
#2023-01-20|1367.57
#2023-01-23|1381.31
#2023-01-24|1370.88
#2023-01-25|1373.72
#2023-01-26|1372.00
#2023-01-27|1363.93
#2023-01-30|1361.74
#2023-01-31|1342.66
#2023-02-01|1338.59
#2023-02-02|1339.87
#2023-02-03|1334.25
#2023-02-06|1300.88
#2023-02-07|1309.57
#2023-02-08|1305.66
#2023-02-09|1306.58
#2023-02-10|1264.39
#2023-02-13|1278.85
#2023-02-14|1284.15
#2023-02-15|1266.78
#2023-02-16|1277.78
#2023-02-17|1268.26
#2023-02-20|1302.43
#2023-02-21|1281.29
#2023-02-22|1247.95
#2023-02-23|1225.31
#2023-02-24|1185.96
#2023-02-27|1203.18
#2023-02-28|1218.70
#2023-03-01|1253.08
#2023-03-02|1250.20
#2023-03-03|1276.08
#2023-03-06|1247.93
#2023-03-07|1202.23
#2023-03-08|1213.33
#2023-03-09|1182.79
#2023-03-10|1188.00
#2023-03-13|1166.24
#2023-03-14|1181.29
#2023-03-15|1090.59
#2023-03-16|1096.38
#2023-03-17|1094.23
#2023-03-20|1134.34
#2023-03-21|1136.10
#2023-03-22|1136.89
#2023-03-23|1146.74
#2023-03-24|1118.65
#2023-03-27|1125.33
#2023-03-28|1147.68
#2023-03-29|1160.96
#2023-03-30|1182.19
#2023-03-31|1181.26
#2023-04-03|1168.99
#2023-04-04|1171.29
#2023-04-05|1151.09
#2023-04-06|1152.55
#2023-04-07|1152.55
#2023-04-10|1144.22
#2023-04-11|1193.59
#2023-04-12|1196.96
#2023-04-13|1211.41
#2023-04-14|1199.32
#2023-04-17|1200.16
#2023-04-18|1222.98
#2023-04-19|1207.51
#2023-04-20|1202.29
#2023-04-21|1155.74
#2023-04-24|1156.31
#2023-04-25|1117.00
#2023-04-26|1132.11
#2023-04-27|1130.25
#2023-04-28|1138.71
#2023-05-01|1133.68
#2023-05-02|1110.29
#2023-05-03|1128.24
#2023-05-04|1099.30
#2023-05-05|1127.48
#2023-05-08|1132.88
#2023-05-09|1130.28
#2023-05-10|1122.63
#2023-05-11|1083.66
#2023-05-12|1083.31
#2023-05-15|1096.97
#2023-05-16|1086.01
#2023-05-17|1087.37
#2023-05-18|1075.99
#2023-05-19|1084.82
#2023-05-22|1081.58
#2023-05-23|1073.70
#2023-05-24|1046.83
#2023-05-25|1037.88
#2023-05-26|1060.52
#2023-05-29|1060.36
#2023-05-30|1047.44
#2023-05-31|1030.32
#2023-06-01|1057.71
#2023-06-02|1100.03
#2023-06-05|1091.17
#2023-06-06|1098.20
#2023-06-07|1106.39
#2023-06-08|1116.89
#2023-06-09|1119.21
#2023-06-12|1106.88
#2023-06-13|1144.26
#2023-06-14|1175.67
#2023-06-15|1178.20
#2023-06-16|1172.23
#2023-06-19|1146.79
#2023-06-20|1119.31
#2023-06-21|1109.18
#2023-06-22|1102.35
#2023-06-23|1076.01
#2023-06-26|1086.94
#2023-06-27|1091.44
#2023-06-28|1072.41
#2023-06-29|1073.75
#2023-06-30|1085.36
#2023-07-03|1109.38
#2023-07-04|1113.13
#2023-07-05|1098.61
#2023-07-06|1056.83
#2023-07-07|1079.04
#2023-07-10|1074.57
#2023-07-11|1095.35
#2023-07-12|1149.80
#2023-07-13|1177.55
#2023-07-14|1171.32
#2023-07-17|1144.56
#2023-07-18|1151.96
#2023-07-19|1134.89
#2023-07-20|1150.27
#2023-07-21|1130.84
#2023-07-24|1137.56
#2023-07-25|1178.08
#2023-07-26|1158.62
#2023-07-27|1151.24
#2023-07-28|1142.50
#2023-07-31|1154.95
#2023-08-01|1134.39
#2023-08-02|1099.15
#2023-08-03|1100.35
#2023-08-04|1112.51
#2023-08-07|1099.52
#2023-08-08|1074.12
#2023-08-09|1088.50
#2023-08-10|1082.18
#2023-08-11|1059.93
#2023-08-14|1036.79
#2023-08-15|1022.71
#2023-08-16|1019.13
#2023-08-17|1026.03
#2023-08-18|1009.36
#2023-08-21|1014.50
#2023-08-22|1031.41
#2023-08-23|1039.11
#2023-08-24|1028.49
#2023-08-25|1019.49
#2023-08-28|1025.98
#2023-08-29|1050.52
#2023-08-30|1065.72
#2023-08-31|1054.84
#2023-09-01|1065.39
#2023-09-04|1070.37
#2023-09-05|1057.20
#2023-09-06|1052.02
#2023-09-07|1029.10
#2023-09-08|1028.08
#2023-09-11|1055.08
#2023-09-12|1047.52
#2023-09-13|1044.87
#2023-09-14|1081.75
#2023-09-15|1095.87
#2023-09-18|1087.25
#2023-09-19|1088.12
#2023-09-20|1100.10
#2023-09-21|1065.65
#2023-09-22|1068.35
#2023-09-25|1052.02
#2023-09-26|1048.07
#2023-09-27|1045.35
#2023-09-28|1072.32
#2023-09-29|1082.41
#2023-10-02|1059.66
#2023-10-03|1030.70
#2023-10-04|1021.06
#2023-10-05|1022.97
#2023-10-06|1039.25
#2023-10-09|1041.03
#2023-10-10|1077.20
#2023-10-11|1080.13
#2023-10-12|1067.33
#2023-10-13|1054.94
#2023-10-16|1078.43
#2023-10-17|1073.49
#2023-10-18|1042.08
#2023-10-19|1032.04
#2023-10-20| 999.87
#2023-10-23| 992.74
#2023-10-24|1015.40
#2023-10-25|1023.24
#2023-10-26|1021.68
#2023-10-27|1033.08
#2023-10-30|1040.47
#2023-10-31|1033.52
#2023-11-01|1028.93
#2023-11-02|1055.73
#2023-11-03|1076.78
#2023-11-06|1083.70
#2023-11-07|1052.90
#2023-11-08|1046.92
#2023-11-09|1053.20
#2023-11-10|1033.21
#2023-11-13|1041.92
#2023-11-14|1095.05
#2023-11-15|1114.87
#2023-11-16|1099.75
#2023-11-17|1120.42
#2023-11-20|1131.02
#2023-11-21|1128.04
#2023-11-22|1112.34
#2023-11-23|1119.80
#2023-11-24|1121.59
#2023-11-27|1117.74
#2023-11-28|1125.67
#2023-11-29|1120.70
#2023-11-30|1113.59
#2023-12-01|1152.59
#2023-12-04|1122.41
#2023-12-05|1109.55
#2023-12-06|1124.11
#2023-12-07|1133.76
#2023-12-08|1109.28
#2023-12-11|1092.46
#2023-12-12|1084.60
#2023-12-13|1078.42
#2023-12-14|1140.06
#2023-12-15|1146.81
#2023-12-18|1154.60
#2023-12-19|1176.29
#2023-12-20|1172.95
#2023-12-21|1173.89
#2023-12-22|1181.96
#2023-12-25|1181.96
#2023-12-26|1181.37
#2023-12-27|1195.35
#2023-12-28|1194.62
#2023-12-29|1185.94
#2024-01-01|1185.94
#2024-01-02|1175.92
#2024-01-03|1146.62
#2024-01-04|1154.87
#2024-01-05|1156.56
#2024-01-08|1149.94
#2024-01-09|1128.53
#2024-01-10|1120.94
#2024-01-11|1112.41
#2024-01-12|1125.07
#2024-01-15|1113.08
#2024-01-16|1097.96
#2024-01-17|1071.91
#2024-01-18|1080.17
#2024-01-19|1066.53
#2024-01-22|1054.95
#2024-01-23|1070.48
#2024-01-24|1100.33
#2024-01-25|1090.19
#2024-01-26|1108.05
#2024-01-29|1108.92
#2024-01-30|1098.63
#2024-01-31|1109.52
#2024-02-01|1093.54
#2024-02-02|1076.38
#2024-02-05|1049.97
#2024-02-06|1064.12
#2024-02-07|1053.27
#2024-02-08|1048.26
#2024-02-09|1040.28
#2024-02-12|1051.33
#2024-02-13|1033.98
#2024-02-14|1030.38
#2024-02-15|1040.48
#2024-02-16|1066.38
#2024-02-19|1054.76
#2024-02-20|1040.20
#2024-02-21|1029.51
#2024-02-22|1030.92
#2024-02-23|1036.24
#2024-02-26|1017.63
#2024-02-27|1033.93
#2024-02-28|1023.77
#2024-02-29|1026.38
#2024-03-01|1039.53
#2024-03-04|1031.32
#2024-03-05|1025.47
#2024-03-06|1035.52
#2024-03-07|1053.25
#2024-03-08|1052.67
#2024-03-11|1044.35
#2024-03-12|1058.48
#2024-03-13|1077.73
#2024-03-14|1056.56
#2024-03-15|1064.88
#2024-03-18|1057.08
#2024-03-19|1057.27
#2024-03-20|1059.70
#2024-03-21|1087.86
#2024-03-22|1081.99
#2024-03-25|1083.12
#2024-03-26|1076.39
#2024-03-27|1082.41
#2024-03-28|1089.12
#2024-03-29|1089.12
#2024-04-01|1082.58
#2024-04-02|1106.29
#2024-04-03|1119.02
#2024-04-04|1140.98
#2024-04-05|1121.42
#2024-04-08|1146.76
#2024-04-09|1160.86
#2024-04-10|1140.42
#2024-04-11|1128.00
#2024-04-12|1151.96
#2024-04-15|1147.69
#2024-04-16|1113.66
#2024-04-17|1132.51
#2024-04-18|1134.49
#2024-04-19|1136.34
#2024-04-22|1127.03
#2024-04-23|1120.66
#2024-04-24|1136.99
#2024-04-25|1160.37
#2024-04-26|1175.00
#2024-04-29|1196.88
#2024-04-30|1178.05
#2024-05-01|1172.36
#2024-05-02|1172.32
#2024-05-03|1184.93
#2024-05-06|1191.39
#2024-05-07|1204.21
#2024-05-08|1185.58
#2024-05-09|1199.72
#2024-05-10|1214.98
#2024-05-13|1211.59
#2024-05-14|1220.83
#2024-05-15|1222.65
#2024-05-16|1234.63
#2024-05-17|1254.66
#2024-05-20|1261.44
#2024-05-21|1268.31
#2024-05-22|1240.58
#2024-05-23|1231.58
#2024-05-24|1230.55
#2024-05-27|1235.98
#2024-05-28|1234.50
#2024-05-29|1205.30
#2024-05-30|1212.68
#2024-05-31|1212.11
#2024-06-03|1213.60
#2024-06-04|1185.94
#2024-06-05|1178.69
#2024-06-06|1193.68
#2024-06-07|1174.07
#2024-06-10|1174.41
#2024-06-11|1152.74
#2024-06-12|1168.41
#2024-06-13|1155.15
#2024-06-14|1133.54
#2024-06-17|1127.82
#2024-06-18|1139.91
#2024-06-19|1149.30
#2024-06-20|1162.47
#2024-06-21|1147.22
#2024-06-24|1156.75
#2024-06-25|1152.38
#2024-06-26|1145.95
#2024-06-27|1140.79
#2024-06-28|1142.50
#2024-07-01|1146.57
#2024-07-02|1140.26
#2024-07-03|1172.66
#2024-07-04|1180.34
#2024-07-05|1175.81
#2024-07-08|1169.52
#2024-07-09|1160.82
#2024-07-10|1168.31
#2024-07-11|1177.45
#2024-07-12|1189.08
#2024-07-15|1172.00
#2024-07-16|1149.40
#2024-07-17|1149.73
#2024-07-18|1135.07
#2024-07-19|1108.19
#2024-07-22|1112.42
#2024-07-23|1090.91
#2024-07-24|1095.89
#2024-07-25|1093.36
#2024-07-26|1103.30
#2024-07-29|1093.22
#2024-07-30|1078.44
#2024-07-31|1105.72
#2024-08-01|1078.42
#2024-08-02|1057.70
#2024-08-05|1035.21
#2024-08-06|1034.12
#2024-08-07|1047.07
#2024-08-08|1047.84
#2024-08-09|1054.26
#2024-08-12|1062.10
#2024-08-13|1061.59
#2024-08-14|1057.48
#2024-08-15|1057.13
#2024-08-16|1057.24
#2024-08-19|1085.46
#2024-08-20|1085.62
#2024-08-21|1095.55
#2024-08-22|1081.49
#2024-08-23|1095.61
#2024-08-26|1098.58
#2024-08-27|1101.97
#2024-08-28|1084.31
#2024-08-29|1084.95
#2024-08-30|1083.59
#2024-09-02|1079.16
#2024-09-03|1041.02
#2024-09-04|1035.81
#2024-09-05|1034.31
#2024-09-06|1014.02
#2024-09-09|1011.59
#2024-09-10| 999.88
#2024-09-11|1002.04
#2024-09-12|1028.52
#2024-09-13|1047.13
#2024-09-16|1052.07
#2024-09-17|1061.00
#2024-09-18|1059.54
#2024-09-19|1091.53
#2024-09-20|1066.27
#2024-09-23|1077.78
#2024-09-24|1125.94
#2024-09-25|1129.50
#2024-09-26|1175.90
#2024-09-27|1183.51
#2024-09-30|1179.69
#2024-10-01|1170.27
#2024-10-02|1176.70
#2024-10-03|1154.50
#2024-10-04|1161.68
#2024-10-07|1161.86
#2024-10-08|1109.35
#2024-10-09|1115.27
#2024-10-10|1115.41
#2024-10-11|1125.50
#2024-10-14|1119.26
#2024-10-15|1091.61
#2024-10-16|1087.47
#2024-10-17|1084.53
#2024-10-18|1102.77
#2024-10-21|1093.79
#2024-10-22|1099.50
#2024-10-23|1081.88
#2024-10-24|1082.22
#2024-10-25|1103.69
#2024-10-28|1108.06
#2024-10-29|1112.05
#2024-10-30|1096.87
#2024-10-31|1078.95
#2024-11-01|1088.31
#2024-11-04|1091.43
#2024-11-05|1100.17
#2024-11-06|1076.92
#2024-11-07|1123.83
#2024-11-08|1072.68
#2024-11-11|1048.61
#2024-11-12|1006.95
#2024-11-13|1005.64
#2024-11-14|1007.26
#2024-11-15|1016.66
#2024-11-18|1027.28
#2024-11-19|1027.01
#2024-11-20|1026.31
#2024-11-21|1025.36
#2024-11-22|1023.50
#2024-11-25|1040.76
#2024-11-26|1020.07
#2024-11-27|1026.64
#2024-11-28|1025.51
#2024-11-29|1042.72
#2024-12-02|1042.54
#2024-12-03|1057.53
#2024-12-04|1055.43
#2024-12-05|1057.47
#2024-12-06|1049.17
#2024-12-09|1086.66
#2024-12-10|1070.37
#2024-12-11|1072.62
#2024-12-12|1054.19
#2024-12-13|1029.85
#2024-12-16|1026.03
#2024-12-17|1016.99
#2024-12-18|1007.36
#2024-12-19| 976.02
#2024-12-20| 974.45
#2024-12-23| 974.67
#2024-12-24| 980.44
#2024-12-25| 980.44
#2024-12-26| 979.20
#2024-12-27| 984.49
#2024-12-30| 974.45
#2024-12-31| 980.98
#2025-01-01| 980.98
#2025-01-02| 987.14
#2025-01-03| 976.27
#2025-01-06| 993.20
#2025-01-07| 988.69
#2025-01-08| 980.62
#2025-01-09| 996.40
#2025-01-10| 984.08
#2025-01-13| 988.46
#2025-01-14| 998.94
#2025-01-15|1009.50
#2025-01-16|1011.35
#2025-01-17|1031.16
#2025-01-20|1052.84
#2025-01-21|1043.47
#2025-01-22|1037.96
#2025-01-23|1032.50
#2025-01-24|1056.76
#2025-01-27|1029.39
#2025-01-28|1014.26
#2025-01-29|1016.53
#2025-01-30|1031.11
#2025-01-31|1028.57
#2025-02-03|1012.79
#2025-02-04|1025.79
#2025-02-05|1028.40
#2025-02-06|1061.15
#2025-02-07|1058.93
#2025-02-10|1060.37
#2025-02-11|1042.40
#2025-02-12|1046.53
#2025-02-13|1073.11
#2025-02-14|1086.90
#2025-02-17|1088.80
#2025-02-18|1087.44
#2025-02-19|1053.44
#2025-02-20|1067.26
#2025-02-21|1065.68
#2025-02-24|1052.87
#2025-02-25|1036.16
#2025-02-26|1053.81
#2025-02-27|1028.39
#2025-02-28|1018.97
#2025-03-03|1045.40
#2025-03-04|1022.30
#2025-03-05|1069.99
#2025-03-06|1088.81
#2025-03-07|1077.77
#2025-03-10|1053.37
#2025-03-11|1048.36
#2025-03-12|1039.43
#2025-03-13|1040.58
#2025-03-14|1061.61
#2025-03-17|1075.98
#2025-03-18|1082.16
#2025-03-19|1077.75
#2025-03-20|1065.74
#2025-03-21|1035.11
#2025-03-24|1043.16
#2025-03-25|1055.41
#2025-03-26|1048.09
#2025-03-27|1033.01
#2025-03-28|1015.96
#2025-03-31| 983.21
#2025-04-01| 996.11
#2025-04-02| 991.26
#2025-04-03| 948.08
#2025-04-04| 881.99
#2025-04-07| 855.84
#2025-04-08| 867.06
#2025-04-09| 848.70
#2025-04-10| 894.76
#2025-04-11| 921.84
#2025-04-14| 948.18
#2025-04-15| 953.09
#2025-04-16| 957.52
#2025-04-17| 952.72
#2025-04-18| 952.72
#2025-04-21| 963.57
#2025-04-22| 973.34
#2025-04-23| 987.46
#2025-04-24| 997.07
#2025-04-25| 992.52
#2025-04-28| 994.77
#2025-04-29| 996.28
#2025-04-30| 971.20
#2025-05-01| 969.84
#2025-05-02| 985.28
#2025-05-05| 986.22
#2025-05-06| 983.18
#2025-05-07| 990.36
#2025-05-08| 981.83
#2025-05-09| 991.61
#2025-05-12|1017.93
#2025-05-13|1033.82
#2025-05-14|1033.09
#2025-05-15|1025.84
#2025-05-16|1010.88
#2025-05-19|1017.57
#2025-05-20|1033.38
#2025-05-21|1038.63
#2025-05-22|1024.37
#2025-05-23|1032.90
#2025-05-26|1042.03
#2025-05-27|1040.31
#2025-05-28|1027.27
#2025-05-29|1033.85
#2025-05-30|1028.37
#2025-06-02|1023.53
#2025-06-03|1010.79
#2025-06-04|1024.71
#2025-06-05|1040.28
#2025-06-06|1019.70
#2025-06-09|1023.41
#2025-06-10|1024.82
#2025-06-11|1018.29
#2025-06-12|1020.44
#2025-06-13|1015.74
#2025-06-16|1026.39
#2025-06-17|1006.00
#2025-06-18|1001.20
#2025-06-19| 989.76
#2025-06-20| 994.48
#2025-06-23| 995.47
#2025-06-24| 999.69
#2025-06-25| 986.65
#2025-06-26|1029.15
#2025-06-27|1027.50
#2025-06-30|1020.11
#2025-07-01|1029.43
#2025-07-02|1060.77
#2025-07-03|1054.24
#2025-07-04|1044.17
#2025-07-07|1038.69
#2025-07-08|1043.78
#2025-07-09|1039.29
#2025-07-10|1068.20
#2025-07-11|1066.68
#2025-07-14|1055.82
#2025-07-15|1045.95
#2025-07-16|1039.97
#2025-07-17|1037.85
#2025-07-18|1048.08
#2025-07-21|1084.99
#2025-07-22|1101.63
#2025-07-23|1114.89
#2025-07-24|1109.21
#2025-07-25|1099.74
#2025-07-28|1087.17
#2025-07-29|1067.96
#2025-07-30|1060.85
#2025-07-31|1026.26
#2025-08-01|1023.99
#2025-08-04|1031.82
#2025-08-05|1045.34
#2025-08-06|1051.38
#2025-08-07|1066.22
#2025-08-08|1086.04
#2025-08-11|1078.84
#2025-08-12|1093.64
#2025-08-13|1100.89
#2025-08-14|1079.76
#2025-08-15|1091.12
#2025-08-18|1069.37
#2025-08-19|1082.69
#2025-08-20|1076.95
#2025-08-21|1080.26
#2025-08-22|1106.56
#2025-08-25|1103.67
#2025-08-26|1099.08
#2025-08-27|1089.99
#2025-08-28|1103.89
#2025-08-29|1103.88
#2025-09-01|1104.76
#2025-09-02|1083.72
#2025-09-03|1099.76
#2025-09-04|1088.46
#2025-09-05|1110.40
#2025-09-08|1118.51
#2025-09-09|1133.41
#2025-09-10|1136.83
#2025-09-11|1138.35
#2025-09-12|1146.35
#2025-09-15|1157.26
#2025-09-16|1168.47
#2025-09-17|1155.60
#2025-09-18|1140.88
#2025-09-19|1147.53
#2025-09-22|1165.47
#2025-09-23|1176.17
#2025-09-24|1188.83
#2025-09-25|1183.90
#2025-09-26|1194.13
#2025-09-29|1216.21
#2025-09-30|1219.89
#2025-10-01|1230.94
#2025-10-02|1219.27
#2025-10-03|1243.45
#2025-10-06|1251.08
#2025-10-07|1240.23
#2025-10-08|1261.29
#2025-10-09|1250.82
#2025-10-10|1218.02
#2025-10-13|1254.80
#2025-10-14|1241.07
#2025-10-15|1255.68
#2025-10-16|1268.25
#2025-10-17|1237.92
#2025-10-20|1255.50
#2025-10-21|1225.81
#2025-10-22|1225.34
#2025-10-23|1250.60
#2025-10-24|1257.71
#2025-10-27|1247.83
#2025-10-28|1263.29
#2025-10-29|1288.51
#2025-10-30|1269.33
#2025-10-31|1267.64
#2025-11-03|1246.11
#2025-11-04|1215.22
#2025-11-05|1224.54
#2025-11-06|1243.20
#2025-11-07|1239.42
#2025-11-10|1264.37
#2025-11-11|1286.46
#2025-11-12|1306.94
#2025-11-13|1313.77
#2025-11-14|1289.95
#2025-11-17|1282.21
#2025-11-18|1249.58
#2025-11-19|1262.82
#2025-11-20|1259.18
#2025-11-21|1232.84
#2025-11-24|1257.62
#2025-11-25|1280.40
#2025-11-26|1304.46
#2025-11-27|1296.98
#2025-11-28|1314.31
#2025-12-01|1326.80
#2025-12-02|1308.13
#2025-12-03|1344.94
#2025-12-04|1350.18
#2025-12-05|1353.15
#2025-12-08|1336.68
#2025-12-09|1337.26
#2025-12-10|1347.99
#2025-12-11|1374.78
#2025-12-12|1359.11
#2025-12-15|1369.70
#2025-12-16|1367.56
#2025-12-17|1377.20
#2025-12-18|1392.07
#2025-12-19|1395.84
#2025-12-22|1419.29
#2025-12-23|1432.56
#2025-12-24|1436.13
#2025-12-25|1436.13
#2025-12-26|1436.17
#2025-12-29|1428.83
#2025-12-30|1452.60
#2025-12-31|1447.53
#2026-01-01|1447.53
#2026-01-02|1453.81
#2026-01-05|1483.04
#2026-01-06|1516.28
#2026-01-07|1500.65
#2026-01-08|1477.36
#2026-01-09|1502.21
#2026-01-12|1543.10
#2026-01-13|1549.59
#2026-01-14|1576.87
#2026-01-15|1586.02
#2026-01-16|1557.40
#2026-01-19|1565.32
#2026-01-20|1572.80
#2026-01-21|1623.60
#2026-01-22|1607.82
#2026-01-23|1637.89
#2026-01-26|1692.50
#2026-01-27|1685.11
#2026-01-28|1708.11
#2026-01-29|1709.32
#2026-01-30|1641.54
#2026-02-02|1637.88
#2026-02-03|1711.50
#2026-02-04|1700.51
#2026-02-05|1640.60
#2026-02-06|1669.06
#2026-02-09|1727.06
#2026-02-10|1735.88
#2026-02-11|1782.84
#2026-02-12|1760.15
#2026-02-13|1740.17
#2026-02-16|1734.44
#2026-02-17|1698.97
#2026-02-18|1770.77
#2026-02-19|1725.12
#2026-02-20|1750.98
#2026-02-23|1782.56
#2026-02-24|1803.40
#2026-02-25|1862.25
#2026-02-26|1804.16
#2026-02-27|1818.54
#2026-03-02|1785.52
#2026-03-03|1693.44
#2026-03-04|1730.70
#2026-03-05|1656.10
#2026-03-06|1623.75
#2026-03-09|1604.20
#2026-03-10|1676.97
#2026-03-11|1650.13
#2026-03-12|1639.33
#2026-03-13|1569.31
#2026-03-16|1576.51
#2026-03-17|1592.88
#2026-03-18|1567.35
#2026-03-19|1496.19
#2026-03-20|1473.28
#2026-03-23|1512.79
#2026-03-24|1535.31
#2026-03-25|1576.10
#2026-03-26|1526.00
#2026-03-27|1526.35
#2026-03-30|1548.78
#2026-03-31|1592.17
#2026-04-01|1658.81
#2026-04-02|1636.26
#2026-04-03|1636.26
#2026-04-06|1636.19