Table Data - Nasdaq Developed Markets: Europe Basic Resources Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets: Europe Basic Resources Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU5510LMN |
| 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 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMEU5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 284.70 |
| 2001-04-02 | 281.23 |
| 2001-04-03 | 277.58 |
| 2001-04-04 | 277.04 |
| 2001-04-05 | 283.91 |
| 2001-04-06 | 287.77 |
| 2001-04-09 | 290.96 |
| 2001-04-10 | 299.95 |
| 2001-04-11 | 304.83 |
| 2001-04-12 | 305.67 |
| 2001-04-13 | . |
| 2001-04-16 | 303.74 |
| 2001-04-17 | 301.90 |
| 2001-04-18 | 301.24 |
| 2001-04-19 | 313.76 |
| 2001-04-20 | 318.70 |
| 2001-04-23 | 314.41 |
| 2001-04-24 | 315.89 |
| 2001-04-25 | 315.81 |
| 2001-04-26 | 312.52 |
| 2001-04-27 | 319.48 |
| 2001-04-30 | 320.13 |
| 2001-05-01 | 322.50 |
| 2001-05-02 | 319.98 |
| 2001-05-03 | 313.54 |
| 2001-05-04 | 316.62 |
| 2001-05-07 | 317.82 |
| 2001-05-08 | 313.12 |
| 2001-05-09 | 311.44 |
| 2001-05-10 | 314.51 |
| 2001-05-11 | 313.36 |
| 2001-05-14 | 308.55 |
| 2001-05-15 | 319.88 |
| 2001-05-16 | 333.56 |
| 2001-05-17 | 341.67 |
| 2001-05-18 | 334.49 |
| 2001-05-21 | 341.53 |
| 2001-05-22 | 340.79 |
| 2001-05-23 | 333.77 |
| 2001-05-24 | 330.54 |
| 2001-05-25 | 328.28 |
| 2001-05-28 | . |
| 2001-05-29 | 324.64 |
| 2001-05-30 | 322.97 |
| 2001-05-31 | 323.61 |
| 2001-06-01 | 319.46 |
| 2001-06-04 | 323.87 |
| 2001-06-05 | 322.86 |
| 2001-06-06 | 319.45 |
| 2001-06-07 | 320.19 |
| 2001-06-08 | 318.93 |
| 2001-06-11 | 317.30 |
| 2001-06-12 | 310.77 |
| 2001-06-13 | 309.56 |
| 2001-06-14 | 298.78 |
| 2001-06-15 | 296.99 |
| 2001-06-18 | 300.25 |
| 2001-06-19 | 302.23 |
| 2001-06-20 | 294.67 |
| 2001-06-21 | 295.17 |
| 2001-06-22 | 296.60 |
| 2001-06-25 | 299.04 |
| 2001-06-26 | 296.35 |
| 2001-06-27 | 303.68 |
| 2001-06-28 | 298.65 |
| 2001-06-29 | 301.39 |
| 2001-07-02 | 305.88 |
| 2001-07-03 | 304.65 |
| 2001-07-04 | . |
| 2001-07-05 | 300.81 |
| 2001-07-06 | 298.68 |
| 2001-07-09 | 297.78 |
| 2001-07-10 | 299.07 |
| 2001-07-11 | 299.55 |
| 2001-07-12 | 299.20 |
| 2001-07-13 | 303.35 |
| 2001-07-16 | 301.53 |
| 2001-07-17 | 297.75 |
| 2001-07-18 | 294.13 |
| 2001-07-19 | 296.27 |
| 2001-07-20 | 294.51 |
| 2001-07-23 | 288.45 |
| 2001-07-24 | 279.96 |
| 2001-07-25 | 270.46 |
| 2001-07-26 | 273.99 |
| 2001-07-27 | 279.75 |
| 2001-07-30 | 282.08 |
| 2001-07-31 | 283.31 |
| 2001-08-01 | 289.86 |
| 2001-08-02 | 292.92 |
| 2001-08-03 | 293.74 |
| 2001-08-06 | 293.65 |
| 2001-08-07 | 288.87 |
| 2001-08-08 | 285.93 |
| 2001-08-09 | 284.17 |
| 2001-08-10 | 286.92 |
| 2001-08-13 | 289.46 |
| 2001-08-14 | 291.80 |
| 2001-08-15 | 296.14 |
| 2001-08-16 | 294.03 |
| 2001-08-17 | 291.23 |
| 2001-08-20 | 290.76 |
| 2001-08-21 | 292.17 |
| 2001-08-22 | 300.67 |
| 2001-08-23 | 304.75 |
| 2001-08-24 | 310.86 |
| 2001-08-27 | 310.16 |
| 2001-08-28 | 312.97 |
| 2001-08-29 | 313.02 |
| 2001-08-30 | 305.60 |
| 2001-08-31 | 307.71 |
| 2001-09-03 | . |
| 2001-09-04 | 304.91 |
| 2001-09-05 | 309.99 |
| 2001-09-06 | 306.62 |
| 2001-09-07 | 298.48 |
| 2001-09-10 | 291.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 260.04 |
| 2001-09-18 | 262.37 |
| 2001-09-19 | 260.60 |
| 2001-09-20 | 245.56 |
| 2001-09-21 | 243.35 |
| 2001-09-24 | 253.87 |
| 2001-09-25 | 260.57 |
| 2001-09-26 | 259.89 |
| 2001-09-27 | 262.85 |
| 2001-09-28 | 269.07 |
| 2001-10-01 | 264.34 |
| 2001-10-02 | 265.95 |
| 2001-10-03 | 269.94 |
| 2001-10-04 | 279.80 |
| 2001-10-05 | 281.19 |
| 2001-10-08 | 281.14 |
| 2001-10-09 | 277.49 |
| 2001-10-10 | 284.05 |
| 2001-10-11 | 289.18 |
| 2001-10-12 | 290.67 |
| 2001-10-15 | 286.74 |
| 2001-10-16 | 289.87 |
| 2001-10-17 | 292.86 |
| 2001-10-18 | 282.49 |
| 2001-10-19 | 278.62 |
| 2001-10-22 | 275.14 |
| 2001-10-23 | 281.44 |
| 2001-10-24 | 285.76 |
| 2001-10-25 | 288.56 |
| 2001-10-26 | 291.03 |
| 2001-10-29 | 289.94 |
| 2001-10-30 | 284.73 |
| 2001-10-31 | 285.27 |
| 2001-11-01 | 286.81 |
| 2001-11-02 | 288.08 |
| 2001-11-05 | 289.22 |
| 2001-11-06 | 286.11 |
| 2001-11-07 | 290.13 |
| 2001-11-08 | 294.02 |
| 2001-11-09 | 296.16 |
| 2001-11-12 | 297.07 |
| 2001-11-13 | 304.64 |
| 2001-11-14 | 315.49 |
| 2001-11-15 | 321.64 |
| 2001-11-16 | 314.27 |
| 2001-11-19 | 318.00 |
| 2001-11-20 | 314.01 |
| 2001-11-21 | 310.32 |
| 2001-11-22 | . |
| 2001-11-23 | 310.68 |
| 2001-11-26 | 317.44 |
| 2001-11-27 | 315.43 |
| 2001-11-28 | 311.41 |
| 2001-11-29 | 310.66 |
| 2001-11-30 | 316.57 |
| 2001-12-03 | 316.98 |
| 2001-12-04 | 321.22 |
| 2001-12-05 | 327.09 |
| 2001-12-06 | 329.83 |
| 2001-12-07 | 324.93 |
| 2001-12-10 | 321.38 |
| 2001-12-11 | 318.28 |
| 2001-12-12 | 317.93 |
| 2001-12-13 | 314.46 |
| 2001-12-14 | 314.82 |
| 2001-12-17 | 319.32 |
| 2001-12-18 | 321.29 |
| 2001-12-19 | 316.66 |
| 2001-12-20 | 312.55 |
| 2001-12-21 | 316.53 |
| 2001-12-24 | 317.18 |
| 2001-12-25 | . |
| 2001-12-26 | 318.48 |
| 2001-12-27 | 323.09 |
| 2001-12-28 | 323.21 |
| 2001-12-31 | 324.29 |
| 2002-01-01 | . |
| 2002-01-02 | 326.62 |
| 2002-01-03 | 334.24 |
| 2002-01-04 | 341.55 |
| 2002-01-07 | 345.21 |
| 2002-01-08 | 341.38 |
| 2002-01-09 | 346.00 |
| 2002-01-10 | 343.58 |
| 2002-01-11 | 342.97 |
| 2002-01-14 | 332.33 |
| 2002-01-15 | 330.49 |
| 2002-01-16 | 323.20 |
| 2002-01-17 | 325.02 |
| 2002-01-18 | 326.73 |
| 2002-01-21 | . |
| 2002-01-22 | 330.02 |
| 2002-01-23 | 330.78 |
| 2002-01-24 | 336.41 |
| 2002-01-25 | 330.27 |
| 2002-01-28 | 331.61 |
| 2002-01-29 | 329.45 |
| 2002-01-30 | 325.44 |
| 2002-01-31 | 335.95 |
| 2002-02-01 | 341.66 |
| 2002-02-04 | 344.76 |
| 2002-02-05 | 343.21 |
| 2002-02-06 | 348.23 |
| 2002-02-07 | 342.85 |
| 2002-02-08 | 342.91 |
| 2002-02-11 | 348.68 |
| 2002-02-12 | 354.15 |
| 2002-02-13 | 360.90 |
| 2002-02-14 | 361.93 |
| 2002-02-15 | 359.62 |
| 2002-02-18 | . |
| 2002-02-19 | 350.99 |
| 2002-02-20 | 346.00 |
| 2002-02-21 | 345.31 |
| 2002-02-22 | 347.88 |
| 2002-02-25 | 349.58 |
| 2002-02-26 | 353.38 |
| 2002-02-27 | 354.23 |
| 2002-02-28 | 346.44 |
| 2002-03-01 | 350.16 |
| 2002-03-04 | 362.70 |
| 2002-03-05 | 358.47 |
| 2002-03-06 | 361.42 |
| 2002-03-07 | 365.71 |
| 2002-03-08 | 365.21 |
| 2002-03-11 | 364.12 |
| 2002-03-12 | 360.08 |
| 2002-03-13 | 354.86 |
| 2002-03-14 | 351.90 |
| 2002-03-15 | 353.56 |
| 2002-03-18 | 358.41 |
| 2002-03-19 | 361.26 |
| 2002-03-20 | 357.38 |
| 2002-03-21 | 354.45 |
| 2002-03-22 | 351.99 |
| 2002-03-25 | 346.68 |
| 2002-03-26 | 346.89 |
| 2002-03-27 | 347.52 |
| 2002-03-28 | 351.34 |
| 2002-03-29 | . |
| 2002-04-01 | 354.62 |
| 2002-04-02 | 361.51 |
| 2002-04-03 | 363.67 |
| 2002-04-04 | 359.60 |
| 2002-04-05 | 360.62 |
| 2002-04-08 | 355.91 |
| 2002-04-09 | 358.06 |
| 2002-04-10 | 355.86 |
| 2002-04-11 | 352.28 |
| 2002-04-12 | 349.21 |
| 2002-04-15 | 350.05 |
| 2002-04-16 | 353.14 |
| 2002-04-17 | 356.26 |
| 2002-04-18 | 353.49 |
| 2002-04-19 | 353.72 |
| 2002-04-22 | 351.33 |
| 2002-04-23 | 342.84 |
| 2002-04-24 | 340.48 |
| 2002-04-25 | 336.83 |
| 2002-04-26 | 337.78 |
| 2002-04-29 | 341.31 |
| 2002-04-30 | 339.87 |
| 2002-05-01 | 338.01 |
| 2002-05-02 | 342.27 |
| 2002-05-03 | 350.70 |
| 2002-05-06 | 349.71 |
| 2002-05-07 | 351.89 |
| 2002-05-08 | 360.71 |
| 2002-05-09 | 359.98 |
| 2002-05-10 | 363.95 |
| 2002-05-13 | 365.88 |
| 2002-05-14 | 367.22 |
| 2002-05-15 | 371.43 |
| 2002-05-16 | 371.43 |
| 2002-05-17 | 371.30 |
| 2002-05-20 | 373.37 |
| 2002-05-21 | 370.11 |
| 2002-05-22 | 370.59 |
| 2002-05-23 | 367.26 |
| 2002-05-24 | 371.20 |
| 2002-05-27 | . |
| 2002-05-28 | 370.79 |
| 2002-05-29 | 370.73 |
| 2002-05-30 | 369.71 |
| 2002-05-31 | 369.04 |
| 2002-06-03 | 368.18 |
| 2002-06-04 | 366.23 |
| 2002-06-05 | 363.18 |
| 2002-06-06 | 368.49 |
| 2002-06-07 | 364.77 |
| 2002-06-10 | 365.77 |
| 2002-06-11 | 368.65 |
| 2002-06-12 | 367.60 |
| 2002-06-13 | 366.02 |
| 2002-06-14 | 355.40 |
| 2002-06-17 | 359.62 |
| 2002-06-18 | 359.79 |
| 2002-06-19 | 361.12 |
| 2002-06-20 | 359.79 |
| 2002-06-21 | 357.95 |
| 2002-06-24 | 354.29 |
| 2002-06-25 | 352.21 |
| 2002-06-26 | 344.96 |
| 2002-06-27 | 343.20 |
| 2002-06-28 | 353.62 |
| 2002-07-01 | 356.69 |
| 2002-07-02 | 353.86 |
| 2002-07-03 | 345.73 |
| 2002-07-04 | . |
| 2002-07-05 | 356.29 |
| 2002-07-08 | 359.69 |
| 2002-07-09 | 359.33 |
| 2002-07-10 | 351.24 |
| 2002-07-11 | 342.30 |
| 2002-07-12 | 339.88 |
| 2002-07-15 | 334.03 |
| 2002-07-16 | 332.54 |
| 2002-07-17 | 338.09 |
| 2002-07-18 | 348.65 |
| 2002-07-19 | 336.34 |
| 2002-07-22 | 322.72 |
| 2002-07-23 | 310.26 |
| 2002-07-24 | 296.89 |
| 2002-07-25 | 305.58 |
| 2002-07-26 | 294.19 |
| 2002-07-29 | 301.58 |
| 2002-07-30 | 307.99 |
| 2002-07-31 | 304.15 |
| 2002-08-01 | 292.46 |
| 2002-08-02 | 285.34 |
| 2002-08-05 | 270.38 |
| 2002-08-06 | 276.35 |
| 2002-08-07 | 280.31 |
| 2002-08-08 | 291.13 |
| 2002-08-09 | 294.85 |
| 2002-08-12 | 291.46 |
| 2002-08-13 | 289.60 |
| 2002-08-14 | 286.52 |
| 2002-08-15 | 293.34 |
| 2002-08-16 | 290.30 |
| 2002-08-19 | 295.34 |
| 2002-08-20 | 295.95 |
| 2002-08-21 | 305.44 |
| 2002-08-22 | 311.32 |
| 2002-08-23 | 310.08 |
| 2002-08-26 | 308.65 |
| 2002-08-27 | 318.88 |
| 2002-08-28 | 310.16 |
| 2002-08-29 | 304.54 |
| 2002-08-30 | 305.42 |
| 2002-09-02 | . |
| 2002-09-03 | 293.89 |
| 2002-09-04 | 291.05 |
| 2002-09-05 | 286.59 |
| 2002-09-06 | 289.80 |
| 2002-09-09 | 290.64 |
| 2002-09-10 | 301.16 |
| 2002-09-11 | 304.45 |
| 2002-09-12 | 300.65 |
| 2002-09-13 | 297.42 |
| 2002-09-16 | 296.45 |
| 2002-09-17 | 296.92 |
| 2002-09-18 | 289.94 |
| 2002-09-19 | 283.29 |
| 2002-09-20 | 283.35 |
| 2002-09-23 | 278.89 |
| 2002-09-24 | 271.02 |
| 2002-09-25 | 273.78 |
| 2002-09-26 | 288.10 |
| 2002-09-27 | 292.25 |
| 2002-09-30 | 282.85 |
| 2002-10-01 | 285.59 |
| 2002-10-02 | 285.81 |
| 2002-10-03 | 284.68 |
| 2002-10-04 | 287.82 |
| 2002-10-07 | 279.78 |
| 2002-10-08 | 275.83 |
| 2002-10-09 | 274.81 |
| 2002-10-10 | 278.64 |
| 2002-10-11 | 295.64 |
| 2002-10-14 | 291.92 |
| 2002-10-15 | 303.68 |
| 2002-10-16 | 299.78 |
| 2002-10-17 | 310.73 |
| 2002-10-18 | 312.34 |
| 2002-10-21 | 307.22 |
| 2002-10-22 | 312.48 |
| 2002-10-23 | 307.21 |
| 2002-10-24 | 316.12 |
| 2002-10-25 | 307.89 |
| 2002-10-28 | 309.83 |
| 2002-10-29 | 298.38 |
| 2002-10-30 | 301.52 |
| 2002-10-31 | 304.79 |
| 2002-11-01 | 302.16 |
| 2002-11-04 | 313.04 |
| 2002-11-05 | 316.68 |
| 2002-11-06 | 317.48 |
| 2002-11-07 | 322.09 |
| 2002-11-08 | 319.72 |
| 2002-11-11 | 312.83 |
| 2002-11-12 | 315.60 |
| 2002-11-13 | 313.51 |
| 2002-11-14 | 314.24 |
| 2002-11-15 | 311.20 |
| 2002-11-18 | 315.64 |
| 2002-11-19 | 315.52 |
| 2002-11-20 | 312.73 |
| 2002-11-21 | 323.78 |
| 2002-11-22 | 324.12 |
| 2002-11-25 | 322.59 |
| 2002-11-26 | 314.36 |
| 2002-11-27 | 319.78 |
| 2002-11-28 | . |
| 2002-11-29 | 337.63 |
| 2002-12-02 | 341.86 |
| 2002-12-03 | 333.75 |
| 2002-12-04 | 330.28 |
| 2002-12-05 | 329.10 |
| 2002-12-06 | 326.59 |
| 2002-12-09 | 320.32 |
| 2002-12-10 | 318.11 |
| 2002-12-11 | 321.42 |
| 2002-12-12 | 319.54 |
| 2002-12-13 | 320.79 |
| 2002-12-16 | 325.92 |
| 2002-12-17 | 328.83 |
| 2002-12-18 | 324.26 |
| 2002-12-19 | 323.98 |
| 2002-12-20 | 326.77 |
| 2002-12-23 | 325.82 |
| 2002-12-24 | 328.88 |
| 2002-12-25 | . |
| 2002-12-26 | 329.06 |
| 2002-12-27 | 325.87 |
| 2002-12-30 | 330.24 |
| 2002-12-31 | 333.46 |
| 2003-01-01 | . |
| 2003-01-02 | 339.77 |
| 2003-01-03 | 341.09 |
| 2003-01-06 | 340.90 |
| 2003-01-07 | 337.11 |
| 2003-01-08 | 330.66 |
| 2003-01-09 | 331.06 |
| 2003-01-10 | 333.05 |
| 2003-01-13 | 337.91 |
| 2003-01-14 | 338.74 |
| 2003-01-15 | 334.09 |
| 2003-01-16 | 335.20 |
| 2003-01-17 | 334.98 |
| 2003-01-20 | . |
| 2003-01-21 | 331.90 |
| 2003-01-22 | 324.24 |
| 2003-01-23 | 323.05 |
| 2003-01-24 | 320.22 |
| 2003-01-27 | 311.14 |
| 2003-01-28 | 314.16 |
| 2003-01-29 | 308.51 |
| 2003-01-30 | 306.11 |
| 2003-01-31 | 300.51 |
| 2003-02-03 | 311.27 |
| 2003-02-04 | 312.53 |
| 2003-02-05 | 319.04 |
| 2003-02-06 | 316.33 |
| 2003-02-07 | 316.77 |
| 2003-02-10 | 317.00 |
| 2003-02-11 | 316.86 |
| 2003-02-12 | 312.84 |
| 2003-02-13 | 309.08 |
| 2003-02-14 | 306.69 |
| 2003-02-17 | . |
| 2003-02-18 | 314.39 |
| 2003-02-19 | 313.04 |
| 2003-02-20 | 314.76 |
| 2003-02-21 | 315.35 |
| 2003-02-24 | 318.91 |
| 2003-02-25 | 308.45 |
| 2003-02-26 | 314.26 |
| 2003-02-27 | 312.04 |
| 2003-02-28 | 317.98 |
| 2003-03-03 | 322.44 |
| 2003-03-04 | 318.45 |
| 2003-03-05 | 313.84 |
| 2003-03-06 | 309.69 |
| 2003-03-07 | 307.79 |
| 2003-03-10 | 308.16 |
| 2003-03-11 | 308.75 |
| 2003-03-12 | 301.92 |
| 2003-03-13 | 310.88 |
| 2003-03-14 | 316.67 |
| 2003-03-17 | 322.13 |
| 2003-03-18 | 325.94 |
| 2003-03-19 | 326.80 |
| 2003-03-20 | 322.63 |
| 2003-03-21 | 328.08 |
| 2003-03-24 | 320.04 |
| 2003-03-25 | 321.60 |
| 2003-03-26 | 321.13 |
| 2003-03-27 | 318.00 |
| 2003-03-28 | 311.92 |
| 2003-03-31 | 305.98 |
| 2003-04-01 | 311.49 |
| 2003-04-02 | 319.06 |
| 2003-04-03 | 321.19 |
| 2003-04-04 | 313.38 |
| 2003-04-07 | 323.81 |
| 2003-04-08 | 318.50 |
| 2003-04-09 | 315.64 |
| 2003-04-10 | 313.46 |
| 2003-04-11 | 315.90 |
| 2003-04-14 | 316.53 |
| 2003-04-15 | 319.55 |
| 2003-04-16 | 320.60 |
| 2003-04-17 | 325.02 |
| 2003-04-18 | . |
| 2003-04-21 | 322.66 |
| 2003-04-22 | 322.17 |
| 2003-04-23 | 325.14 |
| 2003-04-24 | 312.96 |
| 2003-04-25 | 313.52 |
| 2003-04-28 | 317.70 |
| 2003-04-29 | 323.05 |
| 2003-04-30 | 325.38 |
| 2003-05-01 | 326.68 |
| 2003-05-02 | 327.36 |
| 2003-05-05 | 329.53 |
| 2003-05-06 | 333.66 |
| 2003-05-07 | 327.14 |
| 2003-05-08 | 323.92 |
| 2003-05-09 | 327.55 |
| 2003-05-12 | 329.26 |
| 2003-05-13 | 327.26 |
| 2003-05-14 | 324.47 |
| 2003-05-15 | 326.26 |
| 2003-05-16 | 330.49 |
| 2003-05-19 | 326.01 |
| 2003-05-20 | 323.82 |
| 2003-05-21 | 324.22 |
| 2003-05-22 | 327.24 |
| 2003-05-23 | 330.91 |
| 2003-05-26 | . |
| 2003-05-27 | 329.78 |
| 2003-05-28 | 336.98 |
| 2003-05-29 | 339.64 |
| 2003-05-30 | 335.42 |
| 2003-06-02 | 343.46 |
| 2003-06-03 | 342.01 |
| 2003-06-04 | 343.13 |
| 2003-06-05 | 350.16 |
| 2003-06-06 | 358.81 |
| 2003-06-09 | 355.46 |
| 2003-06-10 | 352.83 |
| 2003-06-11 | 357.37 |
| 2003-06-12 | 353.39 |
| 2003-06-13 | 352.21 |
| 2003-06-16 | 355.49 |
| 2003-06-17 | 362.89 |
| 2003-06-18 | 358.67 |
| 2003-06-19 | 357.78 |
| 2003-06-20 | 355.94 |
| 2003-06-23 | 350.93 |
| 2003-06-24 | 343.09 |
| 2003-06-25 | 343.73 |
| 2003-06-26 | 338.79 |
| 2003-06-27 | 340.22 |
| 2003-06-30 | 339.82 |
| 2003-07-01 | 336.41 |
| 2003-07-02 | 338.97 |
| 2003-07-03 | 343.46 |
| 2003-07-04 | . |
| 2003-07-07 | 358.19 |
| 2003-07-08 | 356.64 |
| 2003-07-09 | 354.90 |
| 2003-07-10 | 353.08 |
| 2003-07-11 | 355.94 |
| 2003-07-14 | 364.96 |
| 2003-07-15 | 362.17 |
| 2003-07-16 | 360.00 |
| 2003-07-17 | 358.63 |
| 2003-07-18 | 359.81 |
| 2003-07-21 | 361.20 |
| 2003-07-22 | 358.98 |
| 2003-07-23 | 365.52 |
| 2003-07-24 | 374.65 |
| 2003-07-25 | 385.10 |
| 2003-07-28 | 387.86 |
| 2003-07-29 | 383.66 |
| 2003-07-30 | 377.48 |
| 2003-07-31 | 377.50 |
| 2003-08-01 | 379.88 |
| 2003-08-04 | 376.61 |
| 2003-08-05 | 380.32 |
| 2003-08-06 | 377.50 |
| 2003-08-07 | 377.06 |
| 2003-08-08 | 379.38 |
| 2003-08-11 | 381.21 |
| 2003-08-12 | 383.34 |
| 2003-08-13 | 386.40 |
| 2003-08-14 | 387.22 |
| 2003-08-15 | 391.89 |
| 2003-08-18 | 397.31 |
| 2003-08-19 | 399.09 |
| 2003-08-20 | 398.20 |
| 2003-08-21 | 403.28 |
| 2003-08-22 | 404.76 |
| 2003-08-25 | 403.28 |
| 2003-08-26 | 391.67 |
| 2003-08-27 | 394.11 |
| 2003-08-28 | 399.46 |
| 2003-08-29 | 406.06 |
| 2003-09-01 | . |
| 2003-09-02 | 405.70 |
| 2003-09-03 | 411.79 |
| 2003-09-04 | 409.41 |
| 2003-09-05 | 410.29 |
| 2003-09-08 | 416.25 |
| 2003-09-09 | 411.35 |
| 2003-09-10 | 404.99 |
| 2003-09-11 | 405.47 |
| 2003-09-12 | 411.00 |
| 2003-09-15 | 411.24 |
| 2003-09-16 | 410.74 |
| 2003-09-17 | 412.58 |
| 2003-09-18 | 415.51 |
| 2003-09-19 | 414.70 |
| 2003-09-22 | 410.93 |
| 2003-09-23 | 408.36 |
| 2003-09-24 | 410.79 |
| 2003-09-25 | 403.44 |
| 2003-09-26 | 397.20 |
| 2003-09-29 | 399.33 |
| 2003-09-30 | 393.35 |
| 2003-10-01 | 397.25 |
| 2003-10-02 | 405.10 |
| 2003-10-03 | 416.28 |
| 2003-10-06 | 419.49 |
| 2003-10-07 | 413.71 |
| 2003-10-08 | 417.93 |
| 2003-10-09 | 429.56 |
| 2003-10-10 | 430.95 |
| 2003-10-13 | 442.84 |
| 2003-10-14 | 438.08 |
| 2003-10-15 | 446.71 |
| 2003-10-16 | 439.79 |
| 2003-10-17 | 441.93 |
| 2003-10-20 | 439.11 |
| 2003-10-21 | 440.64 |
| 2003-10-22 | 434.43 |
| 2003-10-23 | 433.66 |
| 2003-10-24 | 431.42 |
| 2003-10-27 | 431.16 |
| 2003-10-28 | 435.62 |
| 2003-10-29 | 438.87 |
| 2003-10-30 | 452.14 |
| 2003-10-31 | 450.07 |
| 2003-11-03 | 451.97 |
| 2003-11-04 | 453.59 |
| 2003-11-05 | 447.68 |
| 2003-11-06 | 448.80 |
| 2003-11-07 | 452.37 |
| 2003-11-10 | 451.12 |
| 2003-11-11 | 445.24 |
| 2003-11-12 | 454.46 |
| 2003-11-13 | 458.07 |
| 2003-11-14 | 458.68 |
| 2003-11-17 | 448.07 |
| 2003-11-18 | 444.78 |
| 2003-11-19 | 442.99 |
| 2003-11-20 | 440.98 |
| 2003-11-21 | 443.84 |
| 2003-11-24 | 443.55 |
| 2003-11-25 | 441.40 |
| 2003-11-26 | 447.42 |
| 2003-11-27 | . |
| 2003-11-28 | 447.93 |
| 2003-12-01 | 460.32 |
| 2003-12-02 | 460.60 |
| 2003-12-03 | 461.96 |
| 2003-12-04 | 461.61 |
| 2003-12-05 | 467.53 |
| 2003-12-08 | 466.81 |
| 2003-12-09 | 475.04 |
| 2003-12-10 | 467.99 |
| 2003-12-11 | 455.75 |
| 2003-12-12 | 460.04 |
| 2003-12-15 | 463.19 |
| 2003-12-16 | 457.13 |
| 2003-12-17 | 457.40 |
| 2003-12-18 | 463.02 |
| 2003-12-19 | 467.14 |
| 2003-12-22 | 468.89 |
| 2003-12-23 | 472.42 |
| 2003-12-24 | 476.63 |
| 2003-12-25 | . |
| 2003-12-26 | 476.87 |
| 2003-12-29 | 481.72 |
| 2003-12-30 | 485.36 |
| 2003-12-31 | 488.10 |
| 2004-01-01 | . |
| 2004-01-02 | 494.74 |
| 2004-01-05 | 507.37 |
| 2004-01-06 | 505.93 |
| 2004-01-07 | 491.57 |
| 2004-01-08 | 492.06 |
| 2004-01-09 | 488.41 |
| 2004-01-12 | 493.56 |
| 2004-01-13 | 491.77 |
| 2004-01-14 | 492.53 |
| 2004-01-15 | 481.05 |
| 2004-01-16 | 483.33 |
| 2004-01-19 | . |
| 2004-01-20 | 487.27 |
| 2004-01-21 | 486.40 |
| 2004-01-22 | 488.50 |
| 2004-01-23 | 488.60 |
| 2004-01-26 | 488.11 |
| 2004-01-27 | 490.36 |
| 2004-01-28 | 488.93 |
| 2004-01-29 | 474.99 |
| 2004-01-30 | 481.04 |
| 2004-02-02 | 473.63 |
| 2004-02-03 | 473.57 |
| 2004-02-04 | 474.50 |
| 2004-02-05 | 473.94 |
| 2004-02-06 | 475.90 |
| 2004-02-09 | 488.99 |
| 2004-02-10 | 487.27 |
| 2004-02-11 | 488.92 |
| 2004-02-12 | 507.66 |
| 2004-02-13 | 510.01 |
| 2004-02-16 | . |
| 2004-02-17 | 517.32 |
| 2004-02-18 | 519.33 |
| 2004-02-19 | 529.14 |
| 2004-02-20 | 518.21 |
| 2004-02-23 | 518.80 |
| 2004-02-24 | 517.81 |
| 2004-02-25 | 518.10 |
| 2004-02-26 | 517.67 |
| 2004-02-27 | 516.56 |
| 2004-03-01 | 531.68 |
| 2004-03-02 | 536.62 |
| 2004-03-03 | 519.85 |
| 2004-03-04 | 517.36 |
| 2004-03-05 | 527.26 |
| 2004-03-08 | 527.19 |
| 2004-03-09 | 519.53 |
| 2004-03-10 | 500.07 |
| 2004-03-11 | 490.73 |
| 2004-03-12 | 496.17 |
| 2004-03-15 | 485.81 |
| 2004-03-16 | 495.16 |
| 2004-03-17 | 499.00 |
| 2004-03-18 | 501.82 |
| 2004-03-19 | 500.94 |
| 2004-03-22 | 495.01 |
| 2004-03-23 | 495.50 |
| 2004-03-24 | 485.39 |
| 2004-03-25 | 483.55 |
| 2004-03-26 | 487.75 |
| 2004-03-29 | 496.53 |
| 2004-03-30 | 497.77 |
| 2004-03-31 | 499.17 |
| 2004-04-01 | 510.38 |
| 2004-04-02 | 520.29 |
| 2004-04-05 | 514.61 |
| 2004-04-06 | 512.07 |
| 2004-04-07 | 515.90 |
| 2004-04-08 | 516.65 |
| 2004-04-09 | . |
| 2004-04-12 | 515.83 |
| 2004-04-13 | 510.48 |
| 2004-04-14 | 493.66 |
| 2004-04-15 | 488.93 |
| 2004-04-16 | 497.20 |
| 2004-04-19 | 494.60 |
| 2004-04-20 | 493.66 |
| 2004-04-21 | 473.68 |
| 2004-04-22 | 475.19 |
| 2004-04-23 | 476.64 |
| 2004-04-26 | 481.74 |
| 2004-04-27 | 483.74 |
| 2004-04-28 | 464.70 |
| 2004-04-29 | 461.11 |
| 2004-04-30 | 454.90 |
| 2004-05-03 | 455.37 |
| 2004-05-04 | 470.04 |
| 2004-05-05 | 472.07 |
| 2004-05-06 | 464.37 |
| 2004-05-07 | 458.16 |
| 2004-05-10 | 440.30 |
| 2004-05-11 | 445.63 |
| 2004-05-12 | 448.28 |
| 2004-05-13 | 449.03 |
| 2004-05-14 | 439.18 |
| 2004-05-17 | 440.34 |
| 2004-05-18 | 440.21 |
| 2004-05-19 | 460.39 |
| 2004-05-20 | 450.32 |
| 2004-05-21 | 462.11 |
| 2004-05-24 | 461.72 |
| 2004-05-25 | 462.81 |
| 2004-05-26 | 470.65 |
| 2004-05-27 | 477.69 |
| 2004-05-28 | 475.62 |
| 2004-05-31 | . |
| 2004-06-01 | 480.14 |
| 2004-06-02 | 475.17 |
| 2004-06-03 | 473.04 |
| 2004-06-04 | 475.49 |
| 2004-06-07 | 485.27 |
| 2004-06-08 | 484.16 |
| 2004-06-09 | 475.31 |
| 2004-06-10 | 474.15 |
| 2004-06-11 | . |
| 2004-06-14 | 463.83 |
| 2004-06-15 | 465.95 |
| 2004-06-16 | 466.36 |
| 2004-06-17 | 471.85 |
| 2004-06-18 | 479.86 |
| 2004-06-21 | 478.98 |
| 2004-06-22 | 472.75 |
| 2004-06-23 | 474.26 |
| 2004-06-24 | 486.87 |
| 2004-06-25 | 491.77 |
| 2004-06-28 | 491.93 |
| 2004-06-29 | 485.10 |
| 2004-06-30 | 485.60 |
| 2004-07-01 | 482.64 |
| 2004-07-02 | 483.34 |
| 2004-07-05 | . |
| 2004-07-06 | 485.95 |
| 2004-07-07 | 491.05 |
| 2004-07-08 | 497.53 |
| 2004-07-09 | 499.33 |
| 2004-07-12 | 500.87 |
| 2004-07-13 | 499.89 |
| 2004-07-14 | 500.13 |
| 2004-07-15 | 502.44 |
| 2004-07-16 | 509.37 |
| 2004-07-19 | 500.32 |
| 2004-07-20 | 495.35 |
| 2004-07-21 | 494.43 |
| 2004-07-22 | 485.40 |
| 2004-07-23 | 477.45 |
| 2004-07-26 | 480.05 |
| 2004-07-27 | 483.18 |
| 2004-07-28 | 488.18 |
| 2004-07-29 | 498.20 |
| 2004-07-30 | 504.92 |
| 2004-08-02 | 503.27 |
| 2004-08-03 | 510.39 |
| 2004-08-04 | 509.31 |
| 2004-08-05 | 506.89 |
| 2004-08-06 | 502.23 |
| 2004-08-09 | 496.56 |
| 2004-08-10 | 502.84 |
| 2004-08-11 | 496.62 |
| 2004-08-12 | 502.54 |
| 2004-08-13 | 507.03 |
| 2004-08-16 | 516.44 |
| 2004-08-17 | 517.48 |
| 2004-08-18 | 512.67 |
| 2004-08-19 | 522.47 |
| 2004-08-20 | 521.23 |
| 2004-08-23 | 524.31 |
| 2004-08-24 | 511.64 |
| 2004-08-25 | 505.09 |
| 2004-08-26 | 509.90 |
| 2004-08-27 | 510.59 |
| 2004-08-30 | 510.58 |
| 2004-08-31 | 508.24 |
| 2004-09-01 | 512.52 |
| 2004-09-02 | 511.26 |
| 2004-09-03 | 507.97 |
| 2004-09-06 | . |
| 2004-09-07 | 503.21 |
| 2004-09-08 | 506.02 |
| 2004-09-09 | 505.42 |
| 2004-09-10 | 510.40 |
| 2004-09-13 | 510.52 |
| 2004-09-14 | 512.12 |
| 2004-09-15 | 507.23 |
| 2004-09-16 | 516.10 |
| 2004-09-17 | 527.93 |
| 2004-09-20 | 524.17 |
| 2004-09-21 | 533.11 |
| 2004-09-22 | 532.51 |
| 2004-09-23 | 533.25 |
| 2004-09-24 | 532.05 |
| 2004-09-27 | 532.53 |
| 2004-09-28 | 548.90 |
| 2004-09-29 | 552.94 |
| 2004-09-30 | 552.43 |
| 2004-10-01 | 562.00 |
| 2004-10-04 | 552.38 |
| 2004-10-05 | 556.89 |
| 2004-10-06 | 562.65 |
| 2004-10-07 | 568.44 |
| 2004-10-08 | 570.77 |
| 2004-10-11 | 567.17 |
| 2004-10-12 | 554.78 |
| 2004-10-13 | 538.72 |
| 2004-10-14 | 544.69 |
| 2004-10-15 | 544.99 |
| 2004-10-18 | 542.79 |
| 2004-10-19 | 539.34 |
| 2004-10-20 | 535.88 |
| 2004-10-21 | 545.73 |
| 2004-10-22 | 548.84 |
| 2004-10-25 | 547.65 |
| 2004-10-26 | 549.70 |
| 2004-10-27 | 554.60 |
| 2004-10-28 | 537.65 |
| 2004-10-29 | 538.73 |
| 2004-11-01 | 548.10 |
| 2004-11-02 | 546.53 |
| 2004-11-03 | 553.41 |
| 2004-11-04 | 557.35 |
| 2004-11-05 | 558.65 |
| 2004-11-08 | 557.45 |
| 2004-11-09 | 561.40 |
| 2004-11-10 | 571.39 |
| 2004-11-11 | 572.43 |
| 2004-11-12 | 575.48 |
| 2004-11-15 | 577.71 |
| 2004-11-16 | 572.05 |
| 2004-11-17 | 584.34 |
| 2004-11-18 | 582.72 |
| 2004-11-19 | 584.82 |
| 2004-11-22 | 577.28 |
| 2004-11-23 | 587.27 |
| 2004-11-24 | 593.11 |
| 2004-11-25 | . |
| 2004-11-26 | 606.28 |
| 2004-11-29 | 611.76 |
| 2004-11-30 | 609.54 |
| 2004-12-01 | 612.89 |
| 2004-12-02 | 600.98 |
| 2004-12-03 | 597.62 |
| 2004-12-06 | 595.71 |
| 2004-12-07 | 594.18 |
| 2004-12-08 | 576.10 |
| 2004-12-09 | 571.27 |
| 2004-12-10 | 574.02 |
| 2004-12-13 | 581.53 |
| 2004-12-14 | 579.53 |
| 2004-12-15 | 579.09 |
| 2004-12-16 | 579.35 |
| 2004-12-17 | 580.66 |
| 2004-12-20 | 593.61 |
| 2004-12-21 | 594.91 |
| 2004-12-22 | 595.50 |
| 2004-12-23 | 599.04 |
| 2004-12-24 | . |
| 2004-12-27 | 603.95 |
| 2004-12-28 | 600.45 |
| 2004-12-29 | 601.00 |
| 2004-12-30 | 602.20 |
| 2004-12-31 | 602.61 |
| 2005-01-03 | 598.16 |
| 2005-01-04 | 577.83 |
| 2005-01-05 | 575.40 |
| 2005-01-06 | 577.62 |
| 2005-01-07 | 570.76 |
| 2005-01-10 | 574.87 |
| 2005-01-11 | 581.45 |
| 2005-01-12 | 584.56 |
| 2005-01-13 | 581.92 |
| 2005-01-14 | 589.95 |
| 2005-01-17 | . |
| 2005-01-18 | 597.52 |
| 2005-01-19 | 597.49 |
| 2005-01-20 | 589.94 |
| 2005-01-21 | 599.07 |
| 2005-01-24 | 612.12 |
| 2005-01-25 | 604.15 |
| 2005-01-26 | 604.42 |
| 2005-01-27 | 607.67 |
#2005-01-28| 599.27
#2005-01-31| 606.32
#2005-02-01| 621.71
#2005-02-02| 628.39
#2005-02-03| 615.97
#2005-02-04| 615.84
#2005-02-07| 620.85
#2005-02-08| 615.14
#2005-02-09| 609.36
#2005-02-10| 616.37
#2005-02-11| 626.66
#2005-02-14| 630.72
#2005-02-15| 638.54
#2005-02-16| 644.26
#2005-02-17| 653.41
#2005-02-18| 657.45
#2005-02-21| .
#2005-02-22| 663.64
#2005-02-23| 660.57
#2005-02-24| 661.72
#2005-02-25| 678.66
#2005-02-28| 687.42
#2005-03-01| 678.57
#2005-03-02| 668.25
#2005-03-03| 678.78
#2005-03-04| 691.87
#2005-03-07| 686.35
#2005-03-08| 685.32
#2005-03-09| 687.89
#2005-03-10| 675.38
#2005-03-11| 677.80
#2005-03-14| 670.01
#2005-03-15| 669.43
#2005-03-16| 674.56
#2005-03-17| 682.77
#2005-03-18| 680.77
#2005-03-21| 670.99
#2005-03-22| 667.19
#2005-03-23| 646.17
#2005-03-24| 636.91
#2005-03-25| .
#2005-03-28| 634.44
#2005-03-29| 630.72
#2005-03-30| 635.42
#2005-03-31| 642.98
#2005-04-01| 644.29
#2005-04-04| 635.60
#2005-04-05| 632.94
#2005-04-06| 637.03
#2005-04-07| 645.58
#2005-04-08| 648.67
#2005-04-11| 647.44
#2005-04-12| 643.16
#2005-04-13| 637.31
#2005-04-14| 620.70
#2005-04-15| 612.76
#2005-04-18| 607.58
#2005-04-19| 616.42
#2005-04-20| 618.72
#2005-04-21| 614.90
#2005-04-22| 621.09
#2005-04-25| 620.38
#2005-04-26| 612.68
#2005-04-27| 600.94
#2005-04-28| 588.25
#2005-04-29| 595.90
#2005-05-02| 592.80
#2005-05-03| 598.61
#2005-05-04| 599.65
#2005-05-05| 608.54
#2005-05-06| 612.55
#2005-05-09| 612.40
#2005-05-10| 606.07
#2005-05-11| 597.75
#2005-05-12| 591.37
#2005-05-13| 577.56
#2005-05-16| 577.99
#2005-05-17| 580.08
#2005-05-18| 594.42
#2005-05-19| 593.63
#2005-05-20| 586.18
#2005-05-23| 591.30
#2005-05-24| 597.84
#2005-05-25| 592.52
#2005-05-26| 600.54
#2005-05-27| 603.31
#2005-05-30| .
#2005-05-31| 601.61
#2005-06-01| 609.02
#2005-06-02| 611.72
#2005-06-03| 612.99
#2005-06-06| 612.83
#2005-06-07| 613.15
#2005-06-08| 612.36
#2005-06-09| 601.58
#2005-06-10| 605.85
#2005-06-13| 604.54
#2005-06-14| 608.33
#2005-06-15| 613.71
#2005-06-16| 630.79
#2005-06-17| 639.57
#2005-06-20| 637.41
#2005-06-21| 632.31
#2005-06-22| 626.73
#2005-06-23| 622.09
#2005-06-24| 617.73
#2005-06-27| 617.93
#2005-06-28| 622.39
#2005-06-29| 620.53
#2005-06-30| 618.41
#2005-07-01| 618.19
#2005-07-04| .
#2005-07-05| 620.25
#2005-07-06| 631.76
#2005-07-07| 617.89
#2005-07-08| 626.00
#2005-07-11| 633.28
#2005-07-12| 637.51
#2005-07-13| 632.76
#2005-07-14| 634.84
#2005-07-15| 626.98
#2005-07-18| 622.95
#2005-07-19| 620.92
#2005-07-20| 634.04
#2005-07-21| 647.74
#2005-07-22| 653.30
#2005-07-25| 654.76
#2005-07-26| 647.61
#2005-07-27| 651.35
#2005-07-28| 658.46
#2005-07-29| 666.16
#2005-08-01| 663.44
#2005-08-02| 673.81
#2005-08-03| 693.72
#2005-08-04| 689.19
#2005-08-05| 689.83
#2005-08-08| 702.01
#2005-08-09| 706.94
#2005-08-10| 712.26
#2005-08-11| 720.34
#2005-08-12| 723.63
#2005-08-15| 722.74
#2005-08-16| 709.67
#2005-08-17| 697.31
#2005-08-18| 686.87
#2005-08-19| 696.03
#2005-08-22| 714.80
#2005-08-23| 709.64
#2005-08-24| 692.19
#2005-08-25| 693.97
#2005-08-26| 692.05
#2005-08-29| 690.01
#2005-08-30| 686.98
#2005-08-31| 701.16
#2005-09-01| 721.86
#2005-09-02| 726.67
#2005-09-05| .
#2005-09-06| 722.57
#2005-09-07| 720.41
#2005-09-08| 715.38
#2005-09-09| 720.15
#2005-09-12| 720.54
#2005-09-13| 719.93
#2005-09-14| 727.93
#2005-09-15| 733.81
#2005-09-16| 754.84
#2005-09-19| 757.93
#2005-09-20| 757.39
#2005-09-21| 760.44
#2005-09-22| 751.26
#2005-09-23| 747.88
#2005-09-26| 762.55
#2005-09-27| 755.93
#2005-09-28| 773.38
#2005-09-29| 769.38
#2005-09-30| 774.06
#2005-10-03| 760.84
#2005-10-04| 762.66
#2005-10-05| 736.62
#2005-10-06| 750.56
#2005-10-07| 732.09
#2005-10-10| 739.06
#2005-10-11| 738.59
#2005-10-12| 737.66
#2005-10-13| 706.01
#2005-10-14| 712.72
#2005-10-17| 716.39
#2005-10-18| 715.48
#2005-10-19| 694.57
#2005-10-20| 697.03
#2005-10-21| 685.62
#2005-10-24| 705.33
#2005-10-25| 711.51
#2005-10-26| 724.90
#2005-10-27| 717.63
#2005-10-28| 713.31
#2005-10-31| 723.43
#2005-11-01| 726.80
#2005-11-02| 730.20
#2005-11-03| 746.12
#2005-11-04| 723.81
#2005-11-07| 725.89
#2005-11-08| 731.80
#2005-11-09| 730.20
#2005-11-10| 730.92
#2005-11-11| 743.54
#2005-11-14| 742.06
#2005-11-15| 745.41
#2005-11-16| 730.85
#2005-11-17| 749.71
#2005-11-18| 754.38
#2005-11-21| 759.52
#2005-11-22| 749.81
#2005-11-23| 760.33
#2005-11-24| .
#2005-11-25| 764.47
#2005-11-28| 757.46
#2005-11-29| 761.41
#2005-11-30| 753.55
#2005-12-01| 765.57
#2005-12-02| 786.88
#2005-12-05| 780.03
#2005-12-06| 786.08
#2005-12-07| 785.37
#2005-12-08| 791.50
#2005-12-09| 799.38
#2005-12-12| 807.19
#2005-12-13| 801.84
#2005-12-14| 804.26
#2005-12-15| 790.09
#2005-12-16| 799.36
#2005-12-19| 802.53
#2005-12-20| 808.29
#2005-12-21| 813.74
#2005-12-22| 810.06
#2005-12-23| 814.54
#2005-12-26| .
#2005-12-27| 814.67
#2005-12-28| 817.36
#2005-12-29| 821.35
#2005-12-30| 818.86
#2006-01-02| .
#2006-01-03| 846.71
#2006-01-04| 864.18
#2006-01-05| 845.01
#2006-01-06| 863.53
#2006-01-09| 862.13
#2006-01-10| 843.23
#2006-01-11| 855.54
#2006-01-12| 861.40
#2006-01-13| 860.99
#2006-01-16| .
#2006-01-17| 869.62
#2006-01-18| 864.77
#2006-01-19| 887.87
#2006-01-20| 886.59
#2006-01-23| 894.20
#2006-01-24| 887.93
#2006-01-25| 921.41
#2006-01-26| 922.47
#2006-01-27| 930.97
#2006-01-30| 930.07
#2006-01-31| 923.81
#2006-02-01| 941.60
#2006-02-02| 923.59
#2006-02-03| 910.01
#2006-02-06| 911.18
#2006-02-07| 895.06
#2006-02-08| 871.82
#2006-02-09| 890.54
#2006-02-10| 867.57
#2006-02-13| 864.62
#2006-02-14| 866.21
#2006-02-15| 877.88
#2006-02-16| 874.98
#2006-02-17| 905.69
#2006-02-20| .
#2006-02-21| 918.16
#2006-02-22| 926.67
#2006-02-23| 922.37
#2006-02-24| 910.01
#2006-02-27| 906.53
#2006-02-28| 893.26
#2006-03-01| 908.01
#2006-03-02| 904.60
#2006-03-03| 906.20
#2006-03-06| 904.45
#2006-03-07| 874.88
#2006-03-08| 871.93
#2006-03-09| 880.41
#2006-03-10| 883.91
#2006-03-13| 887.71
#2006-03-14| 901.54
#2006-03-15| 926.37
#2006-03-16| 936.60
#2006-03-17| 931.61
#2006-03-20| 938.48
#2006-03-21| 926.19
#2006-03-22| 927.40
#2006-03-23| 931.95
#2006-03-24| 958.28
#2006-03-27| 954.96
#2006-03-28| 950.40
#2006-03-29| 948.86
#2006-03-30| 994.36
#2006-03-31| 974.87
#2006-04-03|1011.01
#2006-04-04|1022.67
#2006-04-05|1039.97
#2006-04-06|1047.83
#2006-04-07|1017.15
#2006-04-10|1036.12
#2006-04-11|1043.49
#2006-04-12|1029.78
#2006-04-13|1026.39
#2006-04-14| .
#2006-04-17|1040.15
#2006-04-18|1072.34
#2006-04-19|1092.18
#2006-04-20|1063.52
#2006-04-21|1095.47
#2006-04-24|1096.39
#2006-04-25|1089.11
#2006-04-26|1092.84
#2006-04-27|1069.38
#2006-04-28|1071.63
#2006-05-01|1078.21
#2006-05-02|1120.70
#2006-05-03|1103.82
#2006-05-04|1134.78
#2006-05-05|1163.73
#2006-05-08|1156.16
#2006-05-09|1178.09
#2006-05-10|1185.72
#2006-05-11|1204.54
#2006-05-12|1163.71
#2006-05-15|1091.46
#2006-05-16|1068.48
#2006-05-17|1022.29
#2006-05-18|1008.78
#2006-05-19| 983.05
#2006-05-22| 930.88
#2006-05-23|1009.01
#2006-05-24| 980.40
#2006-05-25|1004.37
#2006-05-26|1040.40
#2006-05-29| .
#2006-05-30|1031.86
#2006-05-31|1040.40
#2006-06-01|1020.08
#2006-06-02|1034.25
#2006-06-05|1033.93
#2006-06-06| 980.51
#2006-06-07| 974.91
#2006-06-08| 902.42
#2006-06-09| 935.24
#2006-06-12| 922.99
#2006-06-13| 879.97
#2006-06-14| 888.24
#2006-06-15| 950.65
#2006-06-16| 939.03
#2006-06-19| 935.70
#2006-06-20| 956.21
#2006-06-21| 969.46
#2006-06-22| 963.13
#2006-06-23| 962.87
#2006-06-26| 967.20
#2006-06-27| 960.73
#2006-06-28| 949.24
#2006-06-29| 986.82
#2006-06-30|1023.07
#2006-07-03|1034.43
#2006-07-04| .
#2006-07-05|1000.61
#2006-07-06|1017.42
#2006-07-07|1036.78
#2006-07-10|1022.18
#2006-07-11|1025.14
#2006-07-12|1044.45
#2006-07-13|1019.28
#2006-07-14| 993.46
#2006-07-17| 968.22
#2006-07-18| 955.56
#2006-07-19| 998.81
#2006-07-20|1003.61
#2006-07-21| 978.88
#2006-07-24| 983.56
#2006-07-25| 997.60
#2006-07-26| 999.39
#2006-07-27|1038.08
#2006-07-28|1043.66
#2006-07-31|1036.38
#2006-08-01|1024.15
#2006-08-02|1050.52
#2006-08-03|1037.34
#2006-08-04|1065.99
#2006-08-07|1048.50
#2006-08-08|1048.40
#2006-08-09|1047.11
#2006-08-10|1032.91
#2006-08-11|1032.91
#2006-08-14|1037.01
#2006-08-15|1036.97
#2006-08-16|1064.92
#2006-08-17|1067.87
#2006-08-18|1048.36
#2006-08-21|1076.89
#2006-08-22|1074.76
#2006-08-23|1063.07
#2006-08-24|1044.46
#2006-08-25|1049.27
#2006-08-28|1054.74
#2006-08-29|1043.43
#2006-08-30|1063.01
#2006-08-31|1048.93
#2006-09-01|1063.35
#2006-09-04| .
#2006-09-05|1093.07
#2006-09-06|1066.76
#2006-09-07|1035.48
#2006-09-08|1023.46
#2006-09-11| 984.06
#2006-09-12| 991.87
#2006-09-13| 987.85
#2006-09-14|1004.23
#2006-09-15| 975.86
#2006-09-18| 993.64
#2006-09-19| 982.19
#2006-09-20| 981.32
#2006-09-21| 990.65
#2006-09-22| 970.62
#2006-09-25| 937.67
#2006-09-26| 966.08
#2006-09-27| 991.17
#2006-09-28| 999.66
#2006-09-29| 988.02
#2006-10-02|1008.12
#2006-10-03| 990.57
#2006-10-04| 962.63
#2006-10-05| 988.81
#2006-10-06| 985.17
#2006-10-09|1013.41
#2006-10-10|1021.48
#2006-10-11|1018.82
#2006-10-12|1042.18
#2006-10-13|1058.45
#2006-10-16|1074.01
#2006-10-17|1053.91
#2006-10-18|1075.66
#2006-10-19|1095.10
#2006-10-20|1100.18
#2006-10-23|1097.00
#2006-10-24|1098.41
#2006-10-25|1114.27
#2006-10-26|1110.79
#2006-10-27|1122.88
#2006-10-30|1108.44
#2006-10-31|1119.56
#2006-11-01|1140.93
#2006-11-02|1129.74
#2006-11-03|1124.34
#2006-11-06|1151.70
#2006-11-07|1162.42
#2006-11-08|1148.40
#2006-11-09|1145.61
#2006-11-10|1137.89
#2006-11-13|1102.46
#2006-11-14|1101.95
#2006-11-15|1104.81
#2006-11-16|1107.71
#2006-11-17|1073.98
#2006-11-20|1090.72
#2006-11-21|1094.08
#2006-11-22|1106.86
#2006-11-23| .
#2006-11-24|1113.59
#2006-11-27|1101.22
#2006-11-28|1091.18
#2006-11-29|1114.51
#2006-11-30|1124.90
#2006-12-01|1131.55
#2006-12-04|1145.71
#2006-12-05|1166.19
#2006-12-06|1168.80
#2006-12-07|1163.54
#2006-12-08|1144.58
#2006-12-11|1144.53
#2006-12-12|1141.99
#2006-12-13|1149.09
#2006-12-14|1168.09
#2006-12-15|1165.87
#2006-12-18|1154.82
#2006-12-19|1152.84
#2006-12-20|1152.36
#2006-12-21|1137.81
#2006-12-22|1133.60
#2006-12-25| .
#2006-12-26|1131.59
#2006-12-27|1148.09
#2006-12-28|1158.67
#2006-12-29|1156.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1134.37
#2007-01-04|1089.66
#2007-01-05|1063.43
#2007-01-08|1076.45
#2007-01-09|1077.89
#2007-01-10|1074.03
#2007-01-11|1109.99
#2007-01-12|1111.15
#2007-01-15| .
#2007-01-16|1096.16
#2007-01-17|1089.80
#2007-01-18|1096.43
#2007-01-19|1105.87
#2007-01-22|1108.97
#2007-01-23|1134.21
#2007-01-24|1158.34
#2007-01-25|1154.06
#2007-01-26|1125.14
#2007-01-29|1128.50
#2007-01-30|1143.55
#2007-01-31|1142.74
#2007-02-01|1170.02
#2007-02-02|1157.14
#2007-02-05|1153.05
#2007-02-06|1158.36
#2007-02-07|1188.28
#2007-02-08|1168.40
#2007-02-09|1172.98
#2007-02-12|1164.20
#2007-02-13|1183.16
#2007-02-14|1223.39
#2007-02-15|1227.06
#2007-02-16|1217.53
#2007-02-19| .
#2007-02-20|1229.26
#2007-02-21|1212.93
#2007-02-22|1236.16
#2007-02-23|1258.13
#2007-02-26|1275.87
#2007-02-27|1208.87
#2007-02-28|1180.23
#2007-03-01|1167.72
#2007-03-02|1162.80
#2007-03-05|1133.49
#2007-03-06|1154.88
#2007-03-07|1170.55
#2007-03-08|1189.43
#2007-03-09|1184.61
#2007-03-12|1190.89
#2007-03-13|1177.14
#2007-03-14|1137.88
#2007-03-15|1191.90
#2007-03-16|1191.26
#2007-03-19|1214.11
#2007-03-20|1228.18
#2007-03-21|1245.58
#2007-03-22|1266.88
#2007-03-23|1268.30
#2007-03-26|1264.49
#2007-03-27|1267.87
#2007-03-28|1252.97
#2007-03-29|1273.59
#2007-03-30|1281.50
#2007-04-02|1288.01
#2007-04-03|1317.16
#2007-04-04|1318.60
#2007-04-05|1323.18
#2007-04-06| .
#2007-04-09|1316.32
#2007-04-10|1347.01
#2007-04-11|1342.13
#2007-04-12|1339.92
#2007-04-13|1340.59
#2007-04-16|1362.55
#2007-04-17|1369.37
#2007-04-18|1343.31
#2007-04-19|1328.85
#2007-04-20|1352.91
#2007-04-23|1349.75
#2007-04-24|1334.56
#2007-04-25|1351.58
#2007-04-26|1335.38
#2007-04-27|1331.14
#2007-04-30|1334.50
#2007-05-01|1328.42
#2007-05-02|1346.39
#2007-05-03|1350.84
#2007-05-04|1403.88
#2007-05-07|1411.96
#2007-05-08|1377.59
#2007-05-09|1438.93
#2007-05-10|1393.34
#2007-05-11|1421.28
#2007-05-14|1396.86
#2007-05-15|1405.73
#2007-05-16|1409.33
#2007-05-17|1385.38
#2007-05-18|1402.37
#2007-05-21|1428.24
#2007-05-22|1425.14
#2007-05-23|1445.51
#2007-05-24|1418.75
#2007-05-25|1436.84
#2007-05-28| .
#2007-05-29|1435.96
#2007-05-30|1429.52
#2007-05-31|1467.33
#2007-06-01|1493.45
#2007-06-04|1499.86
#2007-06-05|1500.49
#2007-06-06|1458.45
#2007-06-07|1445.95
#2007-06-08|1427.67
#2007-06-11|1458.52
#2007-06-12|1446.14
#2007-06-13|1485.21
#2007-06-14|1514.87
#2007-06-15|1548.05
#2007-06-18|1549.62
#2007-06-19|1546.09
#2007-06-20|1558.79
#2007-06-21|1546.90
#2007-06-22|1538.64
#2007-06-25|1532.42
#2007-06-26|1521.37
#2007-06-27|1491.57
#2007-06-28|1522.07
#2007-06-29|1537.99
#2007-07-02|1576.20
#2007-07-03|1591.08
#2007-07-04| .
#2007-07-05|1604.82
#2007-07-06|1638.40
#2007-07-09|1664.83
#2007-07-10|1626.80
#2007-07-11|1650.52
#2007-07-12|1673.52
#2007-07-13|1661.41
#2007-07-16|1648.44
#2007-07-17|1627.10
#2007-07-18|1601.43
#2007-07-19|1646.79
#2007-07-20|1639.39
#2007-07-23|1666.81
#2007-07-24|1628.14
#2007-07-25|1582.52
#2007-07-26|1513.40
#2007-07-27|1467.96
#2007-07-30|1491.26
#2007-07-31|1552.55
#2007-08-01|1496.92
#2007-08-02|1490.66
#2007-08-03|1472.83
#2007-08-06|1433.67
#2007-08-07|1446.71
#2007-08-08|1483.62
#2007-08-09|1423.38
#2007-08-10|1340.61
#2007-08-13|1414.59
#2007-08-14|1383.96
#2007-08-15|1359.53
#2007-08-16|1255.51
#2007-08-17|1293.51
#2007-08-20|1328.11
#2007-08-21|1339.75
#2007-08-22|1413.31
#2007-08-23|1416.69
#2007-08-24|1448.54
#2007-08-27|1449.89
#2007-08-28|1417.24
#2007-08-29|1433.03
#2007-08-30|1459.64
#2007-08-31|1492.10
#2007-09-03| .
#2007-09-04|1501.35
#2007-09-05|1487.74
#2007-09-06|1532.75
#2007-09-07|1486.95
#2007-09-10|1459.25
#2007-09-11|1509.17
#2007-09-12|1507.90
#2007-09-13|1537.72
#2007-09-14|1520.55
#2007-09-17|1494.58
#2007-09-18|1527.28
#2007-09-19|1626.14
#2007-09-20|1649.67
#2007-09-21|1676.86
#2007-09-24|1734.60
#2007-09-25|1685.86
#2007-09-26|1687.79
#2007-09-27|1715.15
#2007-09-28|1740.19
#2007-10-01|1783.42
#2007-10-02|1740.53
#2007-10-03|1742.76
#2007-10-04|1713.71
#2007-10-05|1750.99
#2007-10-08|1713.67
#2007-10-09|1734.33
#2007-10-10|1779.12
#2007-10-11|1832.57
#2007-10-12|1817.45
#2007-10-15|1787.93
#2007-10-16|1752.96
#2007-10-17|1768.81
#2007-10-18|1759.13
#2007-10-19|1740.13
#2007-10-22|1658.22
#2007-10-23|1719.62
#2007-10-24|1686.26
#2007-10-25|1731.64
#2007-10-26|1780.46
#2007-10-29|1819.46
#2007-10-30|1778.00
#2007-10-31|1799.60
#2007-11-01|1749.97
#2007-11-02|1728.18
#2007-11-05|1684.82
#2007-11-06|1737.49
#2007-11-07|1740.58
#2007-11-08|1849.75
#2007-11-09|1814.84
#2007-11-12|1746.27
#2007-11-13|1723.02
#2007-11-14|1758.29
#2007-11-15|1710.76
#2007-11-16|1691.51
#2007-11-19|1606.05
#2007-11-20|1661.20
#2007-11-21|1584.65
#2007-11-22| .
#2007-11-23|1654.58
#2007-11-26|1653.41
#2007-11-27|1621.75
#2007-11-28|1681.36
#2007-11-29|1740.09
#2007-11-30|1757.22
#2007-12-03|1723.10
#2007-12-04|1695.53
#2007-12-05|1740.54
#2007-12-06|1716.79
#2007-12-07|1781.40
#2007-12-10|1798.84
#2007-12-11|1785.83
#2007-12-12|1787.73
#2007-12-13|1695.71
#2007-12-14|1656.02
#2007-12-17|1594.06
#2007-12-18|1606.08
#2007-12-19|1596.90
#2007-12-20|1586.94
#2007-12-21|1638.29
#2007-12-24|1656.85
#2007-12-25| .
#2007-12-26|1664.45
#2007-12-27|1674.37
#2007-12-28|1683.23
#2007-12-31|1669.20
#2008-01-01| .
#2008-01-02|1647.46
#2008-01-03|1671.18
#2008-01-04|1627.36
#2008-01-07|1566.27
#2008-01-08|1595.74
#2008-01-09|1544.20
#2008-01-10|1530.69
#2008-01-11|1557.48
#2008-01-14|1588.62
#2008-01-15|1537.07
#2008-01-16|1455.63
#2008-01-17|1420.01
#2008-01-18|1439.73
#2008-01-21| .
#2008-01-22|1375.54
#2008-01-23|1344.12
#2008-01-24|1456.80
#2008-01-25|1483.81
#2008-01-28|1459.69
#2008-01-29|1515.33
#2008-01-30|1524.45
#2008-01-31|1554.13
#2008-02-01|1665.38
#2008-02-04|1670.35
#2008-02-05|1602.87
#2008-02-06|1599.76
#2008-02-07|1545.52
#2008-02-08|1578.03
#2008-02-11|1561.95
#2008-02-12|1643.74
#2008-02-13|1624.60
#2008-02-14|1654.88
#2008-02-15|1631.58
#2008-02-18| .
#2008-02-19|1693.46
#2008-02-20|1680.67
#2008-02-21|1742.76
#2008-02-22|1727.77
#2008-02-25|1742.26
#2008-02-26|1766.89
#2008-02-27|1802.84
#2008-02-28|1775.50
#2008-02-29|1754.05
#2008-03-03|1751.67
#2008-03-04|1754.39
#2008-03-05|1799.61
#2008-03-06|1814.24
#2008-03-07|1759.34
#2008-03-10|1678.15
#2008-03-11|1668.78
#2008-03-12|1745.76
#2008-03-13|1743.26
#2008-03-14|1772.32
#2008-03-17|1645.74
#2008-03-18|1704.32
#2008-03-19|1632.73
#2008-03-20|1540.14
#2008-03-21| .
#2008-03-24|1540.93
#2008-03-25|1630.35
#2008-03-26|1654.21
#2008-03-27|1680.10
#2008-03-28|1672.62
#2008-03-31|1689.46
#2008-04-01|1676.14
#2008-04-02|1706.05
#2008-04-03|1732.71
#2008-04-04|1782.79
#2008-04-07|1834.25
#2008-04-08|1834.93
#2008-04-09|1863.74
#2008-04-10|1844.11
#2008-04-11|1825.52
#2008-04-14|1799.11
#2008-04-15|1820.57
#2008-04-16|1915.11
#2008-04-17|1895.71
#2008-04-18|1890.93
#2008-04-21|1914.80
#2008-04-22|1948.91
#2008-04-23|1979.40
#2008-04-24|1914.70
#2008-04-25|1927.18
#2008-04-28|1946.18
#2008-04-29|1878.21
#2008-04-30|1871.03
#2008-05-01|1863.52
#2008-05-02|1926.41
#2008-05-05|1930.26
#2008-05-06|1990.94
#2008-05-07|1967.96
#2008-05-08|2008.77
#2008-05-09|1963.13
#2008-05-12|1987.90
#2008-05-13|2005.29
#2008-05-14|2064.98
#2008-05-15|2096.05
#2008-05-16|2106.44
#2008-05-19|2149.13
#2008-05-20|2045.64
#2008-05-21|2066.84
#2008-05-22|2092.36
#2008-05-23|2012.47
#2008-05-26| .
#2008-05-27|1974.59
#2008-05-28|1989.30
#2008-05-29|1990.67
#2008-05-30|1965.93
#2008-06-02|1970.21
#2008-06-03|1981.78
#2008-06-04|1935.46
#2008-06-05|1935.97
#2008-06-06|1957.12
#2008-06-09|1964.17
#2008-06-10|1897.61
#2008-06-11|1852.66
#2008-06-12|1874.48
#2008-06-13|1877.67
#2008-06-16|1907.46
#2008-06-17|1946.33
#2008-06-18|1932.97
#2008-06-19|1969.16
#2008-06-20|1954.31
#2008-06-23|1946.13
#2008-06-24|1944.14
#2008-06-25|1893.03
#2008-06-26|1889.61
#2008-06-27|1927.17
#2008-06-30|1952.18
#2008-07-01|1869.25
#2008-07-02|1789.26
#2008-07-03|1758.24
#2008-07-04| .
#2008-07-07|1769.10
#2008-07-08|1688.95
#2008-07-09|1752.85
#2008-07-10|1758.94
#2008-07-11|1740.74
#2008-07-14|1766.53
#2008-07-15|1702.85
#2008-07-16|1645.44
#2008-07-17|1671.94
#2008-07-18|1641.56
#2008-07-21|1675.39
#2008-07-22|1652.49
#2008-07-23|1640.59
#2008-07-24|1555.12
#2008-07-25|1574.78
#2008-07-28|1623.34
#2008-07-29|1640.90
#2008-07-30|1709.09
#2008-07-31|1713.58
#2008-08-01|1630.13
#2008-08-04|1558.75
#2008-08-05|1546.65
#2008-08-06|1583.13
#2008-08-07|1574.48
#2008-08-08|1506.49
#2008-08-11|1485.11
#2008-08-12|1455.47
#2008-08-13|1461.09
#2008-08-14|1511.02
#2008-08-15|1444.25
#2008-08-18|1455.29
#2008-08-19|1435.28
#2008-08-20|1500.01
#2008-08-21|1554.50
#2008-08-22|1548.18
#2008-08-25|1535.02
#2008-08-26|1509.76
#2008-08-27|1537.94
#2008-08-28|1543.30
#2008-08-29|1545.46
#2008-09-01| .
#2008-09-02|1412.37
#2008-09-03|1362.65
#2008-09-04|1309.83
#2008-09-05|1244.82
#2008-09-08|1286.40
#2008-09-09|1213.12
#2008-09-10|1191.08
#2008-09-11|1202.21
#2008-09-12|1302.53
#2008-09-15|1241.40
#2008-09-16|1164.20
#2008-09-17|1100.08
#2008-09-18|1110.78
#2008-09-19|1256.13
#2008-09-22|1279.07
#2008-09-23|1222.42
#2008-09-24|1190.78
#2008-09-25|1189.60
#2008-09-26|1131.21
#2008-09-29| 995.48
#2008-09-30|1013.22
#2008-10-01| 982.04
#2008-10-02| 906.90
#2008-10-03| 965.84
#2008-10-06| 815.36
#2008-10-07| 836.10
#2008-10-08| 743.23
#2008-10-09| 782.00
#2008-10-10| 697.76
#2008-10-13| 810.03
#2008-10-14| 819.23
#2008-10-15| 691.28
#2008-10-16| 607.71
#2008-10-17| 659.45
#2008-10-20| 697.98
#2008-10-21| 689.20
#2008-10-22| 611.79
#2008-10-23| 581.57
#2008-10-24| 565.51
#2008-10-27| 534.80
#2008-10-28| 537.81
#2008-10-29| 641.84
#2008-10-30| 669.14
#2008-10-31| 695.27
#2008-11-03| 711.75
#2008-11-04| 786.27
#2008-11-05| 742.95
#2008-11-06| 624.69
#2008-11-07| 645.65
#2008-11-10| 697.40
#2008-11-11| 633.13
#2008-11-12| 591.31
#2008-11-13| 578.06
#2008-11-14| 582.06
#2008-11-17| 564.30
#2008-11-18| 562.19
#2008-11-19| 518.88
#2008-11-20| 467.91
#2008-11-21| 481.66
#2008-11-24| 584.80
#2008-11-25| 562.97
#2008-11-26| 590.16
#2008-11-27| .
#2008-11-28| 604.38
#2008-12-01| 526.40
#2008-12-02| 519.02
#2008-12-03| 511.70
#2008-12-04| 503.93
#2008-12-05| 467.38
#2008-12-08| 539.63
#2008-12-09| 552.32
#2008-12-10| 590.33
#2008-12-11| 589.05
#2008-12-12| 574.74
#2008-12-15| 603.44
#2008-12-16| 595.98
#2008-12-17| 629.19
#2008-12-18| 620.93
#2008-12-19| 577.04
#2008-12-22| 554.99
#2008-12-23| 559.47
#2008-12-24| 555.83
#2008-12-25| .
#2008-12-26| 556.36
#2008-12-29| 574.44
#2008-12-30| 581.71
#2008-12-31| 578.85
#2009-01-01| .
#2009-01-02| 638.47
#2009-01-05| 637.73
#2009-01-06| 685.68
#2009-01-07| 670.48
#2009-01-08| 649.92
#2009-01-09| 627.95
#2009-01-12| 598.82
#2009-01-13| 580.31
#2009-01-14| 530.89
#2009-01-15| 525.10
#2009-01-16| 562.17
#2009-01-19| .
#2009-01-20| 515.66
#2009-01-21| 517.01
#2009-01-22| 514.63
#2009-01-23| 506.13
#2009-01-26| 553.73
#2009-01-27| 560.61
#2009-01-28| 585.26
#2009-01-29| 561.52
#2009-01-30| 531.01
#2009-02-02| 522.70
#2009-02-03| 542.33
#2009-02-04| 597.30
#2009-02-05| 603.76
#2009-02-06| 639.60
#2009-02-09| 652.44
#2009-02-10| 612.94
#2009-02-11| 604.31
#2009-02-12| 582.60
#2009-02-13| 600.25
#2009-02-16| .
#2009-02-17| 553.86
#2009-02-18| 549.08
#2009-02-19| 562.70
#2009-02-20| 523.40
#2009-02-23| 523.22
#2009-02-24| 513.12
#2009-02-25| 508.47
#2009-02-26| 525.01
#2009-02-27| 505.23
#2009-03-02| 464.17
#2009-03-03| 458.41
#2009-03-04| 515.81
#2009-03-05| 483.39
#2009-03-06| 496.42
#2009-03-09| 484.35
#2009-03-10| 526.99
#2009-03-11| 546.30
#2009-03-12| 536.95
#2009-03-13| 548.99
#2009-03-16| 559.03
#2009-03-17| 532.66
#2009-03-18| 520.89
#2009-03-19| 587.47
#2009-03-20| 595.73
#2009-03-23| 633.52
#2009-03-24| 622.26
#2009-03-25| 612.75
#2009-03-26| 630.26
#2009-03-27| 615.67
#2009-03-30| 564.91
#2009-03-31| 597.29
#2009-04-01| 605.92
#2009-04-02| 679.72
#2009-04-03| 669.53
#2009-04-06| 639.33
#2009-04-07| 625.64
#2009-04-08| 626.60
#2009-04-09| 660.79
#2009-04-10| .
#2009-04-13| 666.81
#2009-04-14| 698.85
#2009-04-15| 677.02
#2009-04-16| 691.28
#2009-04-17| 688.48
#2009-04-20| 633.14
#2009-04-21| 638.85
#2009-04-22| 663.57
#2009-04-23| 672.91
#2009-04-24| 714.89
#2009-04-27| 701.38
#2009-04-28| 668.27
#2009-04-29| 695.48
#2009-04-30| 713.54
#2009-05-01| 725.43
#2009-05-04| 749.72
#2009-05-05| 768.84
#2009-05-06| 787.25
#2009-05-07| 790.39
#2009-05-08| 811.58
#2009-05-11| 800.55
#2009-05-12| 775.01
#2009-05-13| 713.38
#2009-05-14| 720.63
#2009-05-15| 739.26
#2009-05-18| 749.56
#2009-05-19| 791.15
#2009-05-20| 823.93
#2009-05-21| 782.42
#2009-05-22| 806.38
#2009-05-25| .
#2009-05-26| 811.77
#2009-05-27| 820.88
#2009-05-28| 823.35
#2009-05-29| 852.35
#2009-06-01| 920.38
#2009-06-02| 938.98
#2009-06-03| 886.49
#2009-06-04| 854.04
#2009-06-05| 889.61
#2009-06-08| 856.82
#2009-06-09| 876.39
#2009-06-10| 915.00
#2009-06-11| 927.12
#2009-06-12| 905.30
#2009-06-15| 854.39
#2009-06-16| 854.54
#2009-06-17| 793.64
#2009-06-18| 790.98
#2009-06-19| 813.81
#2009-06-22| 779.13
#2009-06-23| 774.81
#2009-06-24| 826.28
#2009-06-25| 805.88
#2009-06-26| 816.81
#2009-06-29| 830.62
#2009-06-30| 811.98
#2009-07-01| 843.71
#2009-07-02| 797.74
#2009-07-03| .
#2009-07-06| 742.25
#2009-07-07| 751.26
#2009-07-08| 730.18
#2009-07-09| 752.42
#2009-07-10| 737.72
#2009-07-13| 751.17
#2009-07-14| 784.11
#2009-07-15| 828.96
#2009-07-16| 827.69
#2009-07-17| 838.98
#2009-07-20| 868.91
#2009-07-21| 888.63
#2009-07-22| 884.89
#2009-07-23| 927.06
#2009-07-24| 921.71
#2009-07-27| 936.49
#2009-07-28| 896.68
#2009-07-29| 876.34
#2009-07-30| 930.08
#2009-07-31| 938.79
#2009-08-03|1004.52
#2009-08-04| 988.79
#2009-08-05| 979.08
#2009-08-06| 965.65
#2009-08-07| 954.24
#2009-08-10| 925.50
#2009-08-11| 897.76
#2009-08-12| 911.16
#2009-08-13| 941.06
#2009-08-14| 923.83
#2009-08-17| 874.59
#2009-08-18| 896.04
#2009-08-19| 903.35
#2009-08-20| 923.84
#2009-08-21| 950.44
#2009-08-24| 979.56
#2009-08-25| 969.14
#2009-08-26| 934.25
#2009-08-27| 924.42
#2009-08-28| 953.20
#2009-08-31| 945.13
#2009-09-01| 913.39
#2009-09-02| 901.26
#2009-09-03| 921.45
#2009-09-04| 941.54
#2009-09-07| .
#2009-09-08|1002.78
#2009-09-09|1008.95
#2009-09-10|1010.57
#2009-09-11|1040.51
#2009-09-14|1033.64
#2009-09-15|1037.54
#2009-09-16|1071.70
#2009-09-17|1075.53
#2009-09-18|1054.18
#2009-09-21|1018.06
#2009-09-22|1044.17
#2009-09-23|1041.04
#2009-09-24|1001.38
#2009-09-25| 989.61
#2009-09-28|1011.08
#2009-09-29|1001.42
#2009-09-30| 998.51
#2009-10-01| 958.42
#2009-10-02| 937.36
#2009-10-05| 958.43
#2009-10-06|1014.41
#2009-10-07|1009.39
#2009-10-08|1054.34
#2009-10-09|1042.31
#2009-10-12|1050.23
#2009-10-13|1044.89
#2009-10-14|1103.68
#2009-10-15|1103.22
#2009-10-16|1094.28
#2009-10-19|1122.15
#2009-10-20|1112.35
#2009-10-21|1122.87
#2009-10-22|1102.37
#2009-10-23|1111.51
#2009-10-26|1095.79
#2009-10-27|1064.37
#2009-10-28|1001.76
#2009-10-29|1055.42
#2009-10-30|1008.17
#2009-11-02|1033.74
#2009-11-03|1016.25
#2009-11-04|1066.33
#2009-11-05|1069.77
#2009-11-06|1076.83
#2009-11-09|1129.88
#2009-11-10|1116.71
#2009-11-11|1136.94
#2009-11-12|1129.09
#2009-11-13|1140.79
#2009-11-16|1197.53
#2009-11-17|1179.18
#2009-11-18|1204.15
#2009-11-19|1153.40
#2009-11-20|1143.12
#2009-11-23|1188.44
#2009-11-24|1170.56
#2009-11-25|1189.35
#2009-11-26| .
#2009-11-27|1151.80
#2009-11-30|1143.39
#2009-12-01|1201.11
#2009-12-02|1219.05
#2009-12-03|1193.26
#2009-12-04|1167.66
#2009-12-07|1168.95
#2009-12-08|1132.76
#2009-12-09|1132.89
#2009-12-10|1135.07
#2009-12-11|1147.79
#2009-12-14|1165.93
#2009-12-15|1160.66
#2009-12-16|1183.39
#2009-12-17|1140.99
#2009-12-18|1134.87
#2009-12-21|1160.09
#2009-12-22|1151.46
#2009-12-23|1173.87
#2009-12-24|1186.06
#2009-12-25| .
#2009-12-28|1197.06
#2009-12-29|1214.91
#2009-12-30|1203.90
#2009-12-31|1216.56
#2010-01-01| .
#2010-01-04|1254.82
#2010-01-05|1264.12
#2010-01-06|1279.66
#2010-01-07|1276.68
#2010-01-08|1289.59
#2010-01-11|1296.80
#2010-01-12|1263.91
#2010-01-13|1262.90
#2010-01-14|1284.98
#2010-01-15|1260.84
#2010-01-18| .
#2010-01-19|1286.63
#2010-01-20|1224.28
#2010-01-21|1174.02
#2010-01-22|1174.09
#2010-01-25|1163.09
#2010-01-26|1144.55
#2010-01-27|1128.05
#2010-01-28|1093.25
#2010-01-29|1103.35
#2010-02-01|1121.09
#2010-02-02|1156.25
#2010-02-03|1136.44
#2010-02-04|1074.59
#2010-02-05|1042.10
#2010-02-08|1060.84
#2010-02-09|1084.86
#2010-02-10|1061.62
#2010-02-11|1080.33
#2010-02-12|1071.97
#2010-02-15| .
#2010-02-16|1123.82
#2010-02-17|1129.91
#2010-02-18|1144.25
#2010-02-19|1127.31
#2010-02-22|1140.06
#2010-02-23|1111.34
#2010-02-24|1115.00
#2010-02-25|1069.19
#2010-02-26|1096.90
#2010-03-01|1108.55
#2010-03-02|1135.17
#2010-03-03|1178.69
#2010-03-04|1166.41
#2010-03-05|1204.98
#2010-03-08|1208.38
#2010-03-09|1198.53
#2010-03-10|1217.85
#2010-03-11|1204.33
#2010-03-12|1221.69
#2010-03-15|1189.21
#2010-03-16|1215.01
#2010-03-17|1241.06
#2010-03-18|1224.91
#2010-03-19|1191.15
#2010-03-22|1201.36
#2010-03-23|1222.08
#2010-03-24|1214.91
#2010-03-25|1228.96
#2010-03-26|1231.97
#2010-03-29|1255.19
#2010-03-30|1255.46
#2010-03-31|1267.72
#2010-04-01|1308.33
#2010-04-02| .
#2010-04-05|1308.36
#2010-04-06|1324.43
#2010-04-07|1306.18
#2010-04-08|1285.11
#2010-04-09|1313.48
#2010-04-12|1311.56
#2010-04-13|1291.77
#2010-04-14|1321.55
#2010-04-15|1319.18
#2010-04-16|1268.23
#2010-04-19|1247.09
#2010-04-20|1262.06
#2010-04-21|1233.50
#2010-04-22|1215.68
#2010-04-23|1235.16
#2010-04-26|1268.35
#2010-04-27|1206.66
#2010-04-28|1187.50
#2010-04-29|1202.92
#2010-04-30|1170.75
#2010-05-03|1163.40
#2010-05-04|1081.96
#2010-05-05|1076.03
#2010-05-06|1053.46
#2010-05-07|1023.41
#2010-05-10|1123.05
#2010-05-11|1091.67
#2010-05-12|1097.84
#2010-05-13|1109.45
#2010-05-14|1040.68
#2010-05-17|1018.85
#2010-05-18|1041.32
#2010-05-19| 975.40
#2010-05-20| 934.11
#2010-05-21| 970.60
#2010-05-24| 970.47
#2010-05-25| 931.62
#2010-05-26| 988.92
#2010-05-27|1029.64
#2010-05-28|1023.16
#2010-05-31| .
#2010-06-01|1024.37
#2010-06-02|1007.20
#2010-06-03|1010.90
#2010-06-04| 976.74
#2010-06-07| 949.93
#2010-06-08| 948.40
#2010-06-09| 987.85
#2010-06-10|1023.04
#2010-06-11|1011.54
#2010-06-14|1061.22
#2010-06-15|1066.56
#2010-06-16|1068.86
#2010-06-17|1060.97
#2010-06-18|1068.56
#2010-06-21|1113.47
#2010-06-22|1092.09
#2010-06-23|1074.44
#2010-06-24|1051.68
#2010-06-25|1026.51
#2010-06-28|1050.01
#2010-06-29| 985.79
#2010-06-30| 966.53
#2010-07-01| 946.74
#2010-07-02| 965.71
#2010-07-05| .
#2010-07-06| 998.75
#2010-07-07|1000.68
#2010-07-08|1016.79
#2010-07-09|1032.88
#2010-07-12|1014.46
#2010-07-13|1039.96
#2010-07-14|1041.86
#2010-07-15|1028.79
#2010-07-16|1016.22
#2010-07-19|1014.74
#2010-07-20|1039.52
#2010-07-21|1061.85
#2010-07-22|1089.90
#2010-07-23|1103.95
#2010-07-26|1113.14
#2010-07-27|1115.11
#2010-07-28|1122.16
#2010-07-29|1113.72
#2010-07-30|1104.84
#2010-08-02|1168.31
#2010-08-03|1167.86
#2010-08-04|1162.31
#2010-08-05|1161.40
#2010-08-06|1167.96
#2010-08-09|1173.72
#2010-08-10|1133.60
#2010-08-11|1084.85
#2010-08-12|1080.64
#2010-08-13|1077.31
#2010-08-16|1094.08
#2010-08-17|1111.18
#2010-08-18|1098.17
#2010-08-19|1078.40
#2010-08-20|1058.63
#2010-08-23|1062.31
#2010-08-24|1031.05
#2010-08-25|1009.57
#2010-08-26|1039.99
#2010-08-27|1043.23
#2010-08-30|1042.31
#2010-08-31|1052.69
#2010-09-01|1109.92
#2010-09-02|1109.07
#2010-09-03|1126.55
#2010-09-06| .
#2010-09-07|1098.92
#2010-09-08|1126.52
#2010-09-09|1144.03
#2010-09-10|1137.33
#2010-09-13|1168.37
#2010-09-14|1174.01
#2010-09-15|1174.86
#2010-09-16|1173.51
#2010-09-17|1173.85
#2010-09-20|1186.59
#2010-09-21|1176.49
#2010-09-22|1204.68
#2010-09-23|1202.17
#2010-09-24|1222.52
#2010-09-27|1220.28
#2010-09-28|1235.15
#2010-09-29|1230.71
#2010-09-30|1222.09
#2010-10-01|1241.20
#2010-10-04|1220.44
#2010-10-05|1258.92
#2010-10-06|1291.71
#2010-10-07|1279.67
#2010-10-08|1301.14
#2010-10-11|1293.33
#2010-10-12|1272.16
#2010-10-13|1326.17
#2010-10-14|1350.28
#2010-10-15|1340.09
#2010-10-18|1320.65
#2010-10-19|1270.73
#2010-10-20|1313.20
#2010-10-21|1318.86
#2010-10-22|1305.00
#2010-10-25|1338.13
#2010-10-26|1321.21
#2010-10-27|1286.54
#2010-10-28|1305.56
#2010-10-29|1294.86
#2010-11-01|1311.54
#2010-11-02|1334.83
#2010-11-03|1331.75
#2010-11-04|1412.21
#2010-11-05|1422.06
#2010-11-08|1407.07
#2010-11-09|1437.53
#2010-11-10|1395.13
#2010-11-11|1422.32
#2010-11-12|1393.88
#2010-11-15|1397.75
#2010-11-16|1324.34
#2010-11-17|1334.83
#2010-11-18|1368.90
#2010-11-19|1354.91
#2010-11-22|1337.52
#2010-11-23|1299.96
#2010-11-24|1320.88
#2010-11-25| .
#2010-11-26|1309.21
#2010-11-29|1271.06
#2010-11-30|1278.86
#2010-12-01|1324.34
#2010-12-02|1370.58
#2010-12-03|1387.69
#2010-12-06|1398.89
#2010-12-07|1427.77
#2010-12-08|1394.64
#2010-12-09|1394.55
#2010-12-10|1406.24
#2010-12-13|1441.48
#2010-12-14|1430.20
#2010-12-15|1419.59
#2010-12-16|1409.43
#2010-12-17|1407.71
#2010-12-20|1414.78
#2010-12-21|1450.83
#2010-12-22|1454.31
#2010-12-23|1444.29
#2010-12-24| .
#2010-12-27|1447.83
#2010-12-28|1447.02
#2010-12-29|1462.89
#2010-12-30|1464.92
#2010-12-31|1465.15
#2011-01-03|1458.15
#2011-01-04|1465.72
#2011-01-05|1438.30
#2011-01-06|1427.85
#2011-01-07|1425.10
#2011-01-10|1406.39
#2011-01-11|1429.95
#2011-01-12|1470.98
#2011-01-13|1472.68
#2011-01-14|1453.82
#2011-01-17| .
#2011-01-18|1470.67
#2011-01-19|1445.11
#2011-01-20|1386.48
#2011-01-21|1411.38
#2011-01-24|1433.25
#2011-01-25|1402.21
#2011-01-26|1437.90
#2011-01-27|1441.25
#2011-01-28|1399.28
#2011-01-31|1414.82
#2011-02-01|1454.22
#2011-02-02|1486.35
#2011-02-03|1473.87
#2011-02-04|1474.06
#2011-02-07|1506.92
#2011-02-08|1522.71
#2011-02-09|1498.37
#2011-02-10|1478.47
#2011-02-11|1495.77
#2011-02-14|1509.40
#2011-02-15|1489.94
#2011-02-16|1480.34
#2011-02-17|1475.79
#2011-02-18|1462.00
#2011-02-21| .
#2011-02-22|1448.66
#2011-02-23|1411.68
#2011-02-24|1408.15
#2011-02-25|1437.34
#2011-02-28|1463.41
#2011-03-01|1461.42
#2011-03-02|1461.15
#2011-03-03|1488.83
#2011-03-04|1480.24
#2011-03-07|1460.09
#2011-03-08|1435.51
#2011-03-09|1424.11
#2011-03-10|1366.51
#2011-03-11|1369.53
#2011-03-14|1374.83
#2011-03-15|1346.85
#2011-03-16|1322.29
#2011-03-17|1368.78
#2011-03-18|1383.52
#2011-03-21|1404.28
#2011-03-22|1400.29
#2011-03-23|1418.91
#2011-03-24|1441.58
#2011-03-25|1438.11
#2011-03-28|1433.54
#2011-03-29|1452.03
#2011-03-30|1468.90
#2011-03-31|1468.42
#2011-04-01|1489.89
#2011-04-04|1514.24
#2011-04-05|1518.80
#2011-04-06|1533.46
#2011-04-07|1511.85
#2011-04-08|1556.31
#2011-04-11|1563.88
#2011-04-12|1502.58
#2011-04-13|1505.66
#2011-04-14|1494.98
#2011-04-15|1488.18
#2011-04-18|1434.47
#2011-04-19|1462.00
#2011-04-20|1517.54
#2011-04-21|1540.21
#2011-04-22| .
#2011-04-25|1533.09
#2011-04-26|1531.39
#2011-04-27|1512.57
#2011-04-28|1532.11
#2011-04-29|1537.88
#2011-05-02|1542.94
#2011-05-03|1503.36
#2011-05-04|1466.15
#2011-05-05|1427.71
#2011-05-06|1456.25
#2011-05-09|1431.39
#2011-05-10|1463.12
#2011-05-11|1443.31
#2011-05-12|1403.70
#2011-05-13|1391.38
#2011-05-16|1412.06
#2011-05-17|1385.96
#2011-05-18|1403.15
#2011-05-19|1398.97
#2011-05-20|1392.24
#2011-05-23|1352.05
#2011-05-24|1379.07
#2011-05-25|1390.36
#2011-05-26|1401.32
#2011-05-27|1438.41
#2011-05-30| .
#2011-05-31|1449.48
#2011-06-01|1440.24
#2011-06-02|1405.09
#2011-06-03|1396.97
#2011-06-06|1401.97
#2011-06-07|1418.88
#2011-06-08|1387.57
#2011-06-09|1403.28
#2011-06-10|1361.72
#2011-06-13|1364.78
#2011-06-14|1380.48
#2011-06-15|1350.28
#2011-06-16|1325.82
#2011-06-17|1334.82
#2011-06-20|1330.65
#2011-06-21|1370.02
#2011-06-22|1373.42
#2011-06-23|1318.35
#2011-06-24|1339.10
#2011-06-27|1348.62
#2011-06-28|1371.22
#2011-06-29|1411.01
#2011-06-30|1440.96
#2011-07-01|1451.16
#2011-07-04| .
#2011-07-05|1451.62
#2011-07-06|1438.14
#2011-07-07|1470.51
#2011-07-08|1439.09
#2011-07-11|1400.20
#2011-07-12|1383.18
#2011-07-13|1424.10
#2011-07-14|1405.45
#2011-07-15|1391.93
#2011-07-18|1354.37
#2011-07-19|1387.40
#2011-07-20|1401.62
#2011-07-21|1413.58
#2011-07-22|1425.65
#2011-07-25|1419.96
#2011-07-26|1426.06
#2011-07-27|1410.81
#2011-07-28|1393.44
#2011-07-29|1381.21
#2011-08-01|1352.25
#2011-08-02|1317.49
#2011-08-03|1279.39
#2011-08-04|1199.31
#2011-08-05|1160.50
#2011-08-08|1088.94
#2011-08-09|1124.56
#2011-08-10|1081.30
#2011-08-11|1132.98
#2011-08-12|1168.45
#2011-08-15|1190.75
#2011-08-16|1183.75
#2011-08-17|1199.45
#2011-08-18|1107.06
#2011-08-19|1096.07
#2011-08-22|1091.71
#2011-08-23|1090.81
#2011-08-24|1112.45
#2011-08-25|1103.85
#2011-08-26|1105.73
#2011-08-29|1125.58
#2011-08-30|1160.99
#2011-08-31|1205.13
#2011-09-01|1187.15
#2011-09-02|1151.07
#2011-09-05| .
#2011-09-06|1094.56
#2011-09-07|1138.89
#2011-09-08|1156.41
#2011-09-09|1094.77
#2011-09-12|1065.06
#2011-09-13|1076.67
#2011-09-14|1078.28
#2011-09-15|1112.61
#2011-09-16|1117.85
#2011-09-19|1061.27
#2011-09-20|1082.15
#2011-09-21|1039.11
#2011-09-22| 931.06
#2011-09-23| 931.28
#2011-09-26| 928.90
#2011-09-27|1009.79
#2011-09-28| 970.01
#2011-09-29| 954.79
#2011-09-30| 926.24
#2011-10-03| 904.36
#2011-10-04| 870.72
#2011-10-05| 923.22
#2011-10-06| 979.60
#2011-10-07| 994.32
#2011-10-10|1028.14
#2011-10-11|1022.58
#2011-10-12|1063.17
#2011-10-13|1031.58
#2011-10-14|1053.62
#2011-10-17|1027.83
#2011-10-18|1001.09
#2011-10-19|1009.70
#2011-10-20| 966.96
#2011-10-21|1020.09
#2011-10-24|1075.62
#2011-10-25|1064.82
#2011-10-26|1059.38
#2011-10-27|1155.49
#2011-10-28|1170.72
#2011-10-31|1098.12
#2011-11-01|1038.77
#2011-11-02|1075.07
#2011-11-03|1100.62
#2011-11-04|1101.27
#2011-11-07|1100.89
#2011-11-08|1120.66
#2011-11-09|1087.71
#2011-11-10|1070.71
#2011-11-11|1109.15
#2011-11-14|1082.69
#2011-11-15|1070.48
#2011-11-16|1068.61
#2011-11-17|1036.86
#2011-11-18|1018.63
#2011-11-21| 952.96
#2011-11-22| 947.93
#2011-11-23| 925.21
#2011-11-24| .
#2011-11-25| 936.37
#2011-11-28| 980.21
#2011-11-29| 984.05
#2011-11-30|1053.45
#2011-12-01|1042.25
#2011-12-02|1062.55
#2011-12-05|1081.21
#2011-12-06|1066.67
#2011-12-07|1062.53
#2011-12-08|1025.26
#2011-12-09|1042.86
#2011-12-12| 997.23
#2011-12-13|1001.99
#2011-12-14| 954.82
#2011-12-15| 963.37
#2011-12-16| 975.98
#2011-12-19| 964.89
#2011-12-20| 997.25
#2011-12-21| 991.02
#2011-12-22|1008.69
#2011-12-23|1011.74
#2011-12-26| .
#2011-12-27|1014.64
#2011-12-28| 985.79
#2011-12-29| 992.09
#2011-12-30|1005.44
#2012-01-02| .
#2012-01-03|1073.81
#2012-01-04|1062.91
#2012-01-05|1043.65
#2012-01-06|1038.47
#2012-01-09|1035.70
#2012-01-10|1073.43
#2012-01-11|1071.24
#2012-01-12|1086.03
#2012-01-13|1078.16
#2012-01-16| .
#2012-01-17|1114.70
#2012-01-18|1127.85
#2012-01-19|1147.85
#2012-01-20|1140.56
#2012-01-23|1164.02
#2012-01-24|1147.42
#2012-01-25|1144.00
#2012-01-26|1198.64
#2012-01-27|1176.11
#2012-01-30|1156.27
#2012-01-31|1155.03
#2012-02-01|1199.99
#2012-02-02|1230.08
#2012-02-03|1246.38
#2012-02-06|1230.25
#2012-02-07|1218.16
#2012-02-08|1211.32
#2012-02-09|1212.62
#2012-02-10|1177.27
#2012-02-13|1195.13
#2012-02-14|1167.62
#2012-02-15|1157.55
#2012-02-16|1153.01
#2012-02-17|1166.00
#2012-02-20| .
#2012-02-21|1192.65
#2012-02-22|1178.82
#2012-02-23|1183.72
#2012-02-24|1193.86
#2012-02-27|1188.96
#2012-02-28|1203.32
#2012-02-29|1187.86
#2012-03-01|1191.31
#2012-03-02|1173.92
#2012-03-05|1134.77
#2012-03-06|1097.45
#2012-03-07|1104.25
#2012-03-08|1135.68
#2012-03-09|1138.04
#2012-03-12|1126.20
#2012-03-13|1153.31
#2012-03-14|1130.59
#2012-03-15|1139.97
#2012-03-16|1161.95
#2012-03-19|1173.26
#2012-03-20|1130.48
#2012-03-21|1123.51
#2012-03-22|1086.41
#2012-03-23|1099.32
#2012-03-26|1106.73
#2012-03-27|1107.71
#2012-03-28|1071.83
#2012-03-29|1072.12
#2012-03-30|1092.34
#2012-04-02|1118.09
#2012-04-03|1105.91
#2012-04-04|1061.08
#2012-04-05|1077.46
#2012-04-06| .
#2012-04-09|1078.87
#2012-04-10|1033.99
#2012-04-11|1052.29
#2012-04-12|1088.11
#2012-04-13|1068.74
#2012-04-16|1063.38
#2012-04-17|1097.51
#2012-04-18|1103.48
#2012-04-19|1100.65
#2012-04-20|1116.77
#2012-04-23|1071.59
#2012-04-24|1089.50
#2012-04-25|1111.17
#2012-04-26|1122.87
#2012-04-27|1137.30
#2012-04-30|1122.52
#2012-05-01|1141.65
#2012-05-02|1121.26
#2012-05-03|1108.51
#2012-05-04|1063.17
#2012-05-07|1066.22
#2012-05-08|1025.32
#2012-05-09|1028.57
#2012-05-10|1037.88
#2012-05-11|1025.70
#2012-05-14| 990.26
#2012-05-15| 967.61
#2012-05-16| 954.34
#2012-05-17| 933.90
#2012-05-18| 917.63
#2012-05-21| 930.67
#2012-05-22| 960.19
#2012-05-23| 909.72
#2012-05-24| 923.05
#2012-05-25| 908.72
#2012-05-28| .
#2012-05-29| 943.04
#2012-05-30| 905.15
#2012-05-31| 888.36
#2012-06-01| 876.51
#2012-06-04| 879.26
#2012-06-05| 880.60
#2012-06-06| 927.83
#2012-06-07| 957.22
#2012-06-08| 924.19
#2012-06-11| 926.34
#2012-06-12| 937.20
#2012-06-13| 932.15
#2012-06-14| 921.98
#2012-06-15| 944.77
#2012-06-18| 945.12
#2012-06-19| 969.67
#2012-06-20| 984.09
#2012-06-21| 947.61
#2012-06-22| 923.18
#2012-06-25| 896.66
#2012-06-26| 896.81
#2012-06-27| 899.58
#2012-06-28| 894.81
#2012-06-29| 936.68
#2012-07-02| 946.28
#2012-07-03| 969.80
#2012-07-04| .
#2012-07-05| 962.95
#2012-07-06| 939.83
#2012-07-09| 927.43
#2012-07-10| 932.93
#2012-07-11| 933.88
#2012-07-12| 902.25
#2012-07-13| 934.61
#2012-07-16| 931.69
#2012-07-17| 919.21
#2012-07-18| 932.75
#2012-07-19| 949.78
#2012-07-20| 924.66
#2012-07-23| 890.16
#2012-07-24| 884.84
#2012-07-25| 883.66
#2012-07-26| 914.21
#2012-07-27| 928.84
#2012-07-30| 944.62
#2012-07-31| 941.81
#2012-08-01| 945.73
#2012-08-02| 914.35
#2012-08-03| 951.24
#2012-08-06| 968.96
#2012-08-07| 989.23
#2012-08-08|1001.10
#2012-08-09|1004.40
#2012-08-10|1007.45
#2012-08-13|1002.13
#2012-08-14|1000.90
#2012-08-15| 980.40
#2012-08-16| 994.15
#2012-08-17| 992.17
#2012-08-20| 982.71
#2012-08-21|1009.87
#2012-08-22| 989.82
#2012-08-23|1001.32
#2012-08-24| 983.48
#2012-08-27| 984.00
#2012-08-28| 982.10
#2012-08-29| 963.88
#2012-08-30| 938.44
#2012-08-31| 959.13
#2012-09-03| .
#2012-09-04| 951.49
#2012-09-05| 953.92
#2012-09-06| 993.53
#2012-09-07|1038.24
#2012-09-10|1044.93
#2012-09-11|1043.26
#2012-09-12|1040.69
#2012-09-13|1041.96
#2012-09-14|1124.20
#2012-09-17|1108.27
#2012-09-18|1096.26
#2012-09-19|1093.78
#2012-09-20|1068.46
#2012-09-21|1064.80
#2012-09-24|1045.20
#2012-09-25|1044.90
#2012-09-26|1008.87
#2012-09-27|1021.89
#2012-09-28|1016.92
#2012-10-01|1039.35
#2012-10-02|1030.83
#2012-10-03|1023.25
#2012-10-04|1023.60
#2012-10-05|1039.16
#2012-10-08|1022.16
#2012-10-09|1026.79
#2012-10-10|1019.56
#2012-10-11|1038.14
#2012-10-12|1028.41
#2012-10-15|1015.36
#2012-10-16|1038.74
#2012-10-17|1079.30
#2012-10-18|1088.54
#2012-10-19|1069.63
#2012-10-22|1070.69
#2012-10-23|1039.86
#2012-10-24|1050.72
#2012-10-25|1048.13
#2012-10-26|1051.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1046.56
#2012-11-01|1064.28
#2012-11-02|1065.80
#2012-11-05|1048.98
#2012-11-06|1057.81
#2012-11-07|1033.21
#2012-11-08|1027.28
#2012-11-09|1023.36
#2012-11-12|1016.72
#2012-11-13|1013.64
#2012-11-14| 991.45
#2012-11-15| 983.45
#2012-11-16| 964.81
#2012-11-19|1000.31
#2012-11-20|1001.33
#2012-11-21| 997.59
#2012-11-22| .
#2012-11-23|1017.07
#2012-11-26|1012.66
#2012-11-27|1009.99
#2012-11-28| 999.59
#2012-11-29|1033.06
#2012-11-30|1030.07
#2012-12-03|1038.34
#2012-12-04|1036.48
#2012-12-05|1054.51
#2012-12-06|1062.80
#2012-12-07|1059.24
#2012-12-10|1064.99
#2012-12-11|1078.18
#2012-12-12|1089.31
#2012-12-13|1090.07
#2012-12-14|1095.99
#2012-12-17|1115.10
#2012-12-18|1135.83
#2012-12-19|1132.83
#2012-12-20|1129.33
#2012-12-21|1120.30
#2012-12-24|1120.56
#2012-12-25|1120.56
#2012-12-26|1121.17
#2012-12-27|1130.94
#2012-12-28|1124.71
#2012-12-31|1124.75
#2013-01-01|1124.75
#2013-01-02|1180.08
#2013-01-03|1169.79
#2013-01-04|1151.48
#2013-01-07|1146.48
#2013-01-08|1135.55
#2013-01-09|1138.10
#2013-01-10|1143.27
#2013-01-11|1134.12
#2013-01-14|1128.77
#2013-01-15|1124.65
#2013-01-16|1107.73
#2013-01-17|1105.96
#2013-01-18|1101.49
#2013-01-21|1115.01
#2013-01-22|1113.10
#2013-01-23|1110.74
#2013-01-24|1121.93
#2013-01-25|1114.29
#2013-01-28|1104.90
#2013-01-29|1125.47
#2013-01-30|1116.30
#2013-01-31|1117.90
#2013-02-01|1141.64
#2013-02-04|1116.18
#2013-02-05|1112.98
#2013-02-06|1120.59
#2013-02-07|1112.40
#2013-02-08|1122.31
#2013-02-11|1112.47
#2013-02-12|1112.71
#2013-02-13|1126.46
#2013-02-14|1123.10
#2013-02-15|1120.09
#2013-02-18|1108.59
#2013-02-19|1113.65
#2013-02-20|1083.60
#2013-02-21|1047.90
#2013-02-22|1048.80
#2013-02-25|1055.97
#2013-02-26|1042.07
#2013-02-27|1053.43
#2013-02-28|1050.86
#2013-03-01|1023.99
#2013-03-04|1003.13
#2013-03-05|1036.89
#2013-03-06|1028.23
#2013-03-07|1036.13
#2013-03-08|1029.09
#2013-03-11|1033.52
#2013-03-12|1037.48
#2013-03-13|1024.86
#2013-03-14|1027.83
#2013-03-15|1030.28
#2013-03-18|1014.41
#2013-03-19| 981.52
#2013-03-20| 981.84
#2013-03-21| 981.36
#2013-03-22| 974.92
#2013-03-25| 961.51
#2013-03-26| 964.70
#2013-03-27| 960.67
#2013-03-28| 956.35
#2013-03-29| 956.35
#2013-04-01| 958.82
#2013-04-02| 952.25
#2013-04-03| 935.28
#2013-04-04| 932.87
#2013-04-05| 931.33
#2013-04-08| 933.23
#2013-04-09| 967.64
#2013-04-10| 974.08
#2013-04-11| 969.31
#2013-04-12| 948.96
#2013-04-15| 906.00
#2013-04-16| 910.25
#2013-04-17| 881.24
#2013-04-18| 883.77
#2013-04-19| 894.66
#2013-04-22| 887.27
#2013-04-23| 899.28
#2013-04-24| 920.90
#2013-04-25| 945.26
#2013-04-26| 929.10
#2013-04-29| 935.53
#2013-04-30| 922.99
#2013-05-01| 920.43
#2013-05-02| 918.72
#2013-05-03| 954.63
#2013-05-06| 951.61
#2013-05-07| 958.61
#2013-05-08| 975.75
#2013-05-09| 975.23
#2013-05-10| 953.06
#2013-05-13| 949.34
#2013-05-14| 937.70
#2013-05-15| 925.22
#2013-05-16| 929.36
#2013-05-17| 928.01
#2013-05-20| 926.73
#2013-05-21| 949.34
#2013-05-22| 959.63
#2013-05-23| 927.61
#2013-05-24| 922.24
#2013-05-27| 922.03
#2013-05-28| 920.80
#2013-05-29| 919.74
#2013-05-30| 940.26
#2013-05-31| 917.76
#2013-06-03| 926.86
#2013-06-04| 923.27
#2013-06-05| 905.21
#2013-06-06| 898.49
#2013-06-07| 911.69
#2013-06-10| 897.25
#2013-06-11| 880.45
#2013-06-12| 878.83
#2013-06-13| 892.50
#2013-06-14| 908.44
#2013-06-17| 905.34
#2013-06-18| 901.50
#2013-06-19| 898.16
#2013-06-20| 847.75
#2013-06-21| 836.29
#2013-06-24| 808.35
#2013-06-25| 820.30
#2013-06-26| 810.70
#2013-06-27| 815.42
#2013-06-28| 806.17
#2013-07-01| 826.06
#2013-07-02| 817.30
#2013-07-03| 803.29
#2013-07-04| 821.91
#2013-07-05| 780.58
#2013-07-08| 794.19
#2013-07-09| 808.25
#2013-07-10| 805.22
#2013-07-11| 848.48
#2013-07-12| 838.37
#2013-07-15| 838.93
#2013-07-16| 855.85
#2013-07-17| 872.19
#2013-07-18| 881.79
#2013-07-19| 880.42
#2013-07-22| 888.29
#2013-07-23| 910.35
#2013-07-24| 910.06
#2013-07-25| 892.38
#2013-07-26| 896.31
#2013-07-29| 901.91
#2013-07-30| 897.65
#2013-07-31| 891.04
#2013-08-01| 912.57
#2013-08-02| 910.38
#2013-08-05| 917.04
#2013-08-06| 898.17
#2013-08-07| 895.12
#2013-08-08| 924.41
#2013-08-09| 965.24
#2013-08-12| 973.35
#2013-08-13| 984.13
#2013-08-14| 989.23
#2013-08-15| 970.45
#2013-08-16| 988.14
#2013-08-19| 972.68
#2013-08-20| 964.56
#2013-08-21| 954.31
#2013-08-22| 967.43
#2013-08-23| 977.38
#2013-08-26| 975.29
#2013-08-27| 957.64
#2013-08-28| 954.64
#2013-08-29| 946.26
#2013-08-30| 936.05
#2013-09-02| 966.04
#2013-09-03| 969.36
#2013-09-04| 979.09
#2013-09-05| 982.86
#2013-09-06| 990.32
#2013-09-09|1000.04
#2013-09-10|1020.32
#2013-09-11|1026.22
#2013-09-12|1024.52
#2013-09-13|1012.25
#2013-09-16|1024.68
#2013-09-17|1016.56
#2013-09-18|1013.25
#2013-09-19|1041.20
#2013-09-20|1019.08
#2013-09-23|1016.21
#2013-09-24|1010.59
#2013-09-25|1021.11
#2013-09-26|1021.37
#2013-09-27|1010.74
#2013-09-30|1000.72
#2013-10-01| 991.12
#2013-10-02|1002.92
#2013-10-03| 988.80
#2013-10-04| 985.42
#2013-10-07| 984.13
#2013-10-08| 975.79
#2013-10-09| 959.52
#2013-10-10| 977.01
#2013-10-11| 992.18
#2013-10-14| 997.70
#2013-10-15|1019.21
#2013-10-16|1015.36
#2013-10-17|1026.06
#2013-10-18|1034.47
#2013-10-21|1040.93
#2013-10-22|1059.19
#2013-10-23|1042.66
#2013-10-24|1051.92
#2013-10-25|1051.46
#2013-10-28|1045.29
#2013-10-29|1043.74
#2013-10-30|1050.34
#2013-10-31|1032.90
#2013-11-01|1017.38
#2013-11-04|1039.56
#2013-11-05|1058.40
#2013-11-06|1061.94
#2013-11-07|1048.45
#2013-11-08|1044.16
#2013-11-11|1038.83
#2013-11-12|1026.11
#2013-11-13|1009.52
#2013-11-14|1021.47
#2013-11-15|1028.24
#2013-11-18|1035.19
#2013-11-19|1025.22
#2013-11-20|1030.44
#2013-11-21|1016.92
#2013-11-22|1008.72
#2013-11-25|1003.12
#2013-11-26| 987.93
#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|1084.08
#2014-03-06|1098.29
#2014-03-07|1062.41
#2014-03-10|1038.35
#2014-03-11|1038.37
#2014-03-12|1032.50
#2014-03-13|1025.54
#2014-03-14|1016.72
#2014-03-17|1038.18
#2014-03-18|1039.27
#2014-03-19|1021.57
#2014-03-20|1020.57
#2014-03-21|1030.68
#2014-03-24|1023.43
#2014-03-25|1049.11
#2014-03-26|1052.97
#2014-03-27|1048.63
#2014-03-28|1059.78
#2014-03-31|1066.49
#2014-04-01|1074.34
#2014-04-02|1083.13
#2014-04-03|1074.03
#2014-04-04|1094.05
#2014-04-07|1083.57
#2014-04-08|1101.24
#2014-04-09|1095.78
#2014-04-10|1094.64
#2014-04-11|1079.43
#2014-04-14|1094.48
#2014-04-15|1069.25
#2014-04-16|1079.85
#2014-04-17|1081.20
#2014-04-18|1079.78
#2014-04-21|1080.40
#2014-04-22|1082.02
#2014-04-23|1083.71
#2014-04-24|1089.42
#2014-04-25|1083.12
#2014-04-28|1069.96
#2014-04-29|1084.06
#2014-04-30|1092.80
#2014-05-01|1084.64
#2014-05-02|1095.96
#2014-05-05|1094.11
#2014-05-06|1094.47
#2014-05-07|1099.43
#2014-05-08|1100.92
#2014-05-09|1087.87
#2014-05-12|1117.26
#2014-05-13|1116.63
#2014-05-14|1123.87
#2014-05-15|1114.19
#2014-05-16|1099.12
#2014-05-19|1096.79
#2014-05-20|1089.02
#2014-05-21|1090.30
#2014-05-22|1096.53
#2014-05-23|1105.84
#2014-05-26|1108.01
#2014-05-27|1101.28
#2014-05-28|1086.25
#2014-05-29|1092.77
#2014-05-30|1063.33
#2014-06-02|1075.49
#2014-06-03|1067.31
#2014-06-04|1071.14
#2014-06-05|1074.50
#2014-06-06|1082.61
#2014-06-09|1087.44
#2014-06-10|1076.78
#2014-06-11|1077.65
#2014-06-12|1064.26
#2014-06-13|1060.87
#2014-06-16|1067.85
#2014-06-17|1070.24
#2014-06-18|1078.11
#2014-06-19|1090.39
#2014-06-20|1090.70
#2014-06-23|1102.40
#2014-06-24|1093.79
#2014-06-25|1082.39
#2014-06-26|1085.72
#2014-06-27|1086.96
#2014-06-30|1087.74
#2014-07-01|1115.49
#2014-07-02|1125.37
#2014-07-03|1144.89
#2014-07-04|1144.23
#2014-07-07|1136.15
#2014-07-08|1128.97
#2014-07-09|1133.60
#2014-07-10|1118.88
#2014-07-11|1117.54
#2014-07-14|1131.62
#2014-07-15|1132.87
#2014-07-16|1162.47
#2014-07-17|1146.10
#2014-07-18|1143.87
#2014-07-21|1145.89
#2014-07-22|1168.34
#2014-07-23|1174.08
#2014-07-24|1176.95
#2014-07-25|1180.40
#2014-07-28|1176.82
#2014-07-29|1184.71
#2014-07-30|1167.05
#2014-07-31|1146.38
#2014-08-01|1130.34
#2014-08-04|1134.34
#2014-08-05|1129.84
#2014-08-06|1134.19
#2014-08-07|1119.52
#2014-08-08|1125.26
#2014-08-11|1151.75
#2014-08-12|1149.66
#2014-08-13|1136.36
#2014-08-14|1128.35
#2014-08-15|1130.21
#2014-08-18|1141.96
#2014-08-19|1120.20
#2014-08-20|1127.28
#2014-08-21|1121.46
#2014-08-22|1108.69
#2014-08-25|1111.29
#2014-08-26|1116.15
#2014-08-27|1119.24
#2014-08-28|1090.87
#2014-08-29|1099.36
#2014-09-01|1098.39
#2014-09-02|1101.65
#2014-09-03|1108.28
#2014-09-04|1109.73
#2014-09-05|1096.15
#2014-09-08|1085.40
#2014-09-09|1076.66
#2014-09-10|1072.11
#2014-09-11|1071.95
#2014-09-12|1068.85
#2014-09-15|1068.53
#2014-09-16|1064.65
#2014-09-17|1073.60
#2014-09-18|1077.00
#2014-09-19|1063.45
#2014-09-22|1029.01
#2014-09-23|1034.07
#2014-09-24|1050.71
#2014-09-25|1025.66
#2014-09-26|1017.56
#2014-09-29|1009.59
#2014-09-30|1010.32
#2014-10-01| 994.32
#2014-10-02| 971.12
#2014-10-03| 957.82
#2014-10-06| 976.06
#2014-10-07| 974.13
#2014-10-08| 959.19
#2014-10-09| 968.75
#2014-10-10| 936.27
#2014-10-13| 965.56
#2014-10-14| 975.01
#2014-10-15| 948.26
#2014-10-16| 954.33
#2014-10-17| 969.05
#2014-10-20| 962.31
#2014-10-21| 981.28
#2014-10-22| 967.85
#2014-10-23| 964.77
#2014-10-24| 953.58
#2014-10-27| 945.55
#2014-10-28| 970.14
#2014-10-29| 968.14
#2014-10-30| 947.63
#2014-10-31| 950.74
#2014-11-03| 948.49
#2014-11-04| 943.83
#2014-11-05| 948.70
#2014-11-06| 946.87
#2014-11-07| 961.80
#2014-11-10| 962.14
#2014-11-11| 956.16
#2014-11-12| 959.73
#2014-11-13| 957.57
#2014-11-14| 952.64
#2014-11-17| 960.15
#2014-11-18| 958.70
#2014-11-19| 944.66
#2014-11-20| 929.25
#2014-11-21| 971.41
#2014-11-24| 959.75
#2014-11-25| 956.79
#2014-11-26| 965.77
#2014-11-27| 952.46
#2014-11-28| 933.05
#2014-12-01| 924.96
#2014-12-02| 928.89
#2014-12-03| 937.62
#2014-12-04| 924.90
#2014-12-05| 911.30
#2014-12-08| 902.13
#2014-12-09| 895.26
#2014-12-10| 883.55
#2014-12-11| 864.32
#2014-12-12| 843.28
#2014-12-15| 815.69
#2014-12-16| 844.63
#2014-12-17| 853.33
#2014-12-18| 858.89
#2014-12-19| 876.88
#2014-12-22| 871.00
#2014-12-23| 875.08
#2014-12-24| 873.26
#2014-12-25| 873.26
#2014-12-26| 873.37
#2014-12-29| 886.12
#2014-12-30| 884.36
#2014-12-31| 883.88
#2015-01-01| 883.88
#2015-01-02| 869.54
#2015-01-05| 830.89
#2015-01-06| 836.37
#2015-01-07| 831.98
#2015-01-08| 854.16
#2015-01-09| 846.85
#2015-01-12| 833.84
#2015-01-13| 831.19
#2015-01-14| 786.65
#2015-01-15| 796.52
#2015-01-16| 814.12
#2015-01-19| 811.49
#2015-01-20| 827.07
#2015-01-21| 834.03
#2015-01-22| 845.48
#2015-01-23| 819.99
#2015-01-26| 828.73
#2015-01-27| 831.87
#2015-01-28| 836.83
#2015-01-29| 822.55
#2015-01-30| 829.43
#2015-02-02| 840.45
#2015-02-03| 879.99
#2015-02-04| 873.60
#2015-02-05| 886.27
#2015-02-06| 871.38
#2015-02-09| 888.21
#2015-02-10| 870.13
#2015-02-11| 862.82
#2015-02-12| 887.85
#2015-02-13| 920.84
#2015-02-16| 927.51
#2015-02-17| 923.00
#2015-02-18| 934.20
#2015-02-19| 926.04
#2015-02-20| 932.32
#2015-02-23| 916.64
#2015-02-24| 942.24
#2015-02-25| 943.65
#2015-02-26| 937.32
#2015-02-27| 938.91
#2015-03-02| 927.75
#2015-03-03| 921.05
#2015-03-04| 894.70
#2015-03-05| 901.50
#2015-03-06| 880.88
#2015-03-09| 886.79
#2015-03-10| 856.72
#2015-03-11| 851.91
#2015-03-12| 853.03
#2015-03-13| 828.76
#2015-03-16| 839.36
#2015-03-17| 845.94
#2015-03-18| 840.65
#2015-03-19| 850.29
#2015-03-20| 886.01
#2015-03-23| 902.79
#2015-03-24| 890.66
#2015-03-25| 897.23
#2015-03-26| 876.26
#2015-03-27| 858.71
#2015-03-30| 862.61
#2015-03-31| 846.96
#2015-04-01| 845.66
#2015-04-02| 840.15
#2015-04-03| 845.60
#2015-04-06| 849.24
#2015-04-07| 867.12
#2015-04-08| 865.96
#2015-04-09| 858.94
#2015-04-10| 857.77
#2015-04-13| 845.25
#2015-04-14| 874.40
#2015-04-15| 882.69
#2015-04-16| 883.99
#2015-04-17| 872.73
#2015-04-20| 885.95
#2015-04-21| 879.40
#2015-04-22| 885.46
#2015-04-23| 908.09
#2015-04-24| 929.67
#2015-04-27| 939.38
#2015-04-28| 944.06
#2015-04-29| 936.03
#2015-04-30| 923.30
#2015-05-01| 933.16
#2015-05-04| 933.70
#2015-05-05| 936.18
#2015-05-06| 934.77
#2015-05-07| 912.11
#2015-05-08| 931.91
#2015-05-11| 941.71
#2015-05-12| 942.18
#2015-05-13| 951.59
#2015-05-14| 951.04
#2015-05-15| 946.71
#2015-05-18| 933.51
#2015-05-19| 903.88
#2015-05-20| 910.43
#2015-05-21| 916.78
#2015-05-22| 909.55
#2015-05-25| 905.64
#2015-05-26| 887.50
#2015-05-27| 887.22
#2015-05-28| 882.41
#2015-05-29| 878.08
#2015-06-01| 864.73
#2015-06-02| 889.83
#2015-06-03| 893.03
#2015-06-04| 872.84
#2015-06-05| 861.51
#2015-06-08| 854.18
#2015-06-09| 855.88
#2015-06-10| 883.64
#2015-06-11| 877.83
#2015-06-12| 877.99
#2015-06-15| 865.12
#2015-06-16| 859.59
#2015-06-17| 854.55
#2015-06-18| 876.55
#2015-06-19| 869.33
#2015-06-22| 878.66
#2015-06-23| 873.90
#2015-06-24| 879.26
#2015-06-25| 868.15
#2015-06-26| 854.09
#2015-06-29| 843.81
#2015-06-30| 819.76
#2015-07-01| 816.31
#2015-07-02| 817.20
#2015-07-03| 809.18
#2015-07-06| 794.48
#2015-07-07| 753.34
#2015-07-08| 761.70
#2015-07-09| 775.05
#2015-07-10| 791.99
#2015-07-13| 805.20
#2015-07-14| 801.10
#2015-07-15| 802.10
#2015-07-16| 807.82
#2015-07-17| 802.96
#2015-07-20| 797.87
#2015-07-21| 797.82
#2015-07-22| 767.56
#2015-07-23| 755.99
#2015-07-24| 731.14
#2015-07-27| 730.23
#2015-07-28| 742.74
#2015-07-29| 756.46
#2015-07-30| 750.75
#2015-07-31| 754.92
#2015-08-03| 737.12
#2015-08-04| 744.49
#2015-08-05| 761.48
#2015-08-06| 751.23
#2015-08-07| 758.75
#2015-08-10| 773.68
#2015-08-11| 745.18
#2015-08-12| 738.41
#2015-08-13| 732.96
#2015-08-14| 730.54
#2015-08-17| 724.48
#2015-08-18| 721.46
#2015-08-19| 692.28
#2015-08-20| 705.16
#2015-08-21| 690.46
#2015-08-24| 639.66
#2015-08-25| 660.09
#2015-08-26| 642.57
#2015-08-27| 676.66
#2015-08-28| 687.44
#2015-08-31| 684.33
#2015-09-01| 647.84
#2015-09-02| 640.00
#2015-09-03| 662.56
#2015-09-04| 630.02
#2015-09-07| 644.03
#2015-09-08| 662.98
#2015-09-09| 681.72
#2015-09-10| 670.54
#2015-09-11| 669.29
#2015-09-14| 664.16
#2015-09-15| 667.26
#2015-09-16| 683.71
#2015-09-17| 674.21
#2015-09-18| 663.68
#2015-09-21| 646.79
#2015-09-22| 609.87
#2015-09-23| 613.58
#2015-09-24| 599.94
#2015-09-25| 599.97
#2015-09-28| 557.56
#2015-09-29| 568.06
#2015-09-30| 585.16
#2015-10-01| 589.79
#2015-10-02| 602.42
#2015-10-05| 633.64
#2015-10-06| 641.76
#2015-10-07| 672.98
#2015-10-08| 679.66
#2015-10-09| 709.25
#2015-10-12| 696.52
#2015-10-13| 685.32
#2015-10-14| 694.77
#2015-10-15| 693.69
#2015-10-16| 688.97
#2015-10-19| 671.27
#2015-10-20| 671.34
#2015-10-21| 668.08
#2015-10-22| 676.04
#2015-10-23| 683.76
#2015-10-26| 677.96
#2015-10-27| 657.02
#2015-10-28| 663.20
#2015-10-29| 644.39
#2015-10-30| 651.24
#2015-11-02| 649.97
#2015-11-03| 661.98
#2015-11-04| 666.83
#2015-11-05| 644.01
#2015-11-06| 624.90
#2015-11-09| 618.49
#2015-11-10| 612.30
#2015-11-11| 612.15
#2015-11-12| 587.67
#2015-11-13| 585.09
#2015-11-16| 581.93
#2015-11-17| 582.33
#2015-11-18| 593.08
#2015-11-19| 601.67
#2015-11-20| 597.26
#2015-11-23| 588.72
#2015-11-24| 588.52
#2015-11-25| 578.36
#2015-11-26| 590.43
#2015-11-27| 573.05
#2015-11-30| 578.45
#2015-12-01| 578.64
#2015-12-02| 570.82
#2015-12-03| 560.12
#2015-12-04| 554.65
#2015-12-07| 546.68
#2015-12-08| 512.41
#2015-12-09| 528.00
#2015-12-10| 531.28
#2015-12-11| 512.06
#2015-12-14| 496.28
#2015-12-15| 503.82
#2015-12-16| 508.50
#2015-12-17| 498.14
#2015-12-18| 501.54
#2015-12-21| 503.31
#2015-12-22| 511.68
#2015-12-23| 539.73
#2015-12-24| 542.70
#2015-12-25| 542.70
#2015-12-28| 539.07
#2015-12-29| 533.04
#2015-12-30| 528.33
#2015-12-31| 526.00
#2016-01-01| 526.00
#2016-01-04| 505.27
#2016-01-05| 510.17
#2016-01-06| 494.91
#2016-01-07| 473.21
#2016-01-08| 462.99
#2016-01-11| 454.94
#2016-01-12| 444.34
#2016-01-13| 448.94
#2016-01-14| 456.78
#2016-01-15| 432.56
#2016-01-18| 430.35
#2016-01-19| 437.31
#2016-01-20| 414.91
#2016-01-21| 440.81
#2016-01-22| 444.21
#2016-01-25| 438.89
#2016-01-26| 458.66
#2016-01-27| 462.99
#2016-01-28| 467.15
#2016-01-29| 461.11
#2016-02-01| 464.68
#2016-02-02| 448.77
#2016-02-03| 464.17
#2016-02-04| 502.72
#2016-02-05| 501.34
#2016-02-08| 498.11
#2016-02-09| 478.65
#2016-02-10| 476.61
#2016-02-11| 462.82
#2016-02-12| 498.04
#2016-02-15| 505.43
#2016-02-16| 501.38
#2016-02-17| 539.95
#2016-02-18| 533.14
#2016-02-19| 531.93
#2016-02-22| 561.85
#2016-02-23| 543.66
#2016-02-24| 509.13
#2016-02-25| 513.34
#2016-02-26| 527.73
#2016-02-29| 542.39
#2016-03-01| 547.46
#2016-03-02| 565.88
#2016-03-03| 579.31
#2016-03-04| 620.29
#2016-03-07| 637.64
#2016-03-08| 583.97
#2016-03-09| 587.98
#2016-03-10| 574.41
#2016-03-11| 592.93
#2016-03-14| 600.03
#2016-03-15| 572.41
#2016-03-16| 573.44
#2016-03-17| 622.98
#2016-03-18| 623.24
#2016-03-21| 613.69
#2016-03-22| 606.55
#2016-03-23| 591.26
#2016-03-24| 581.45
#2016-03-25| 581.45
#2016-03-28| 585.55
#2016-03-29| 569.54
#2016-03-30| 604.62
#2016-03-31| 604.87
#2016-04-01| 589.60
#2016-04-04| 594.07
#2016-04-05| 572.03
#2016-04-06| 569.43
#2016-04-07| 559.97
#2016-04-08| 578.85
#2016-04-11| 598.44
#2016-04-12| 613.61
#2016-04-13| 651.53
#2016-04-14| 648.04
#2016-04-15| 645.25
#2016-04-18| 656.23
#2016-04-19| 688.57
#2016-04-20| 703.39
#2016-04-21| 688.54
#2016-04-22| 681.17
#2016-04-25| 658.57
#2016-04-26| 660.79
#2016-04-27| 665.95
#2016-04-28| 687.85
#2016-04-29| 691.41
#2016-05-02| 690.98
#2016-05-03| 648.22
#2016-05-04| 627.61
#2016-05-05| 629.91
#2016-05-06| 633.82
#2016-05-09| 591.52
#2016-05-10| 602.63
#2016-05-11| 616.43
#2016-05-12| 601.86
#2016-05-13| 598.70
#2016-05-16| 611.09
#2016-05-17| 622.75
#2016-05-18| 615.94
#2016-05-19| 596.18
#2016-05-20| 600.76
#2016-05-23| 596.65
#2016-05-24| 606.16
#2016-05-25| 616.81
#2016-05-26| 624.63
#2016-05-27| 616.85
#2016-05-30| 617.09
#2016-05-31| 610.06
#2016-06-01| 595.17
#2016-06-02| 597.59
#2016-06-03| 617.20
#2016-06-06| 645.70
#2016-06-07| 646.08
#2016-06-08| 660.79
#2016-06-09| 638.05
#2016-06-10| 619.37
#2016-06-13| 612.57
#2016-06-14| 586.60
#2016-06-15| 609.36
#2016-06-16| 599.15
#2016-06-17| 620.21
#2016-06-20| 651.84
#2016-06-21| 645.50
#2016-06-22| 651.17
#2016-06-23| 671.58
#2016-06-24| 613.25
#2016-06-27| 580.04
#2016-06-28| 598.08
#2016-06-29| 630.85
#2016-06-30| 644.76
#2016-07-01| 658.82
#2016-07-04| 668.30
#2016-07-05| 645.19
#2016-07-06| 639.22
#2016-07-07| 645.94
#2016-07-08| 654.35
#2016-07-11| 682.66
#2016-07-12| 703.59
#2016-07-13| 701.71
#2016-07-14| 711.58
#2016-07-15| 703.40
#2016-07-18| 703.36
#2016-07-19| 682.78
#2016-07-20| 674.61
#2016-07-21| 686.83
#2016-07-22| 679.94
#2016-07-25| 679.80
#2016-07-26| 694.36
#2016-07-27| 699.75
#2016-07-28| 704.43
#2016-07-29| 714.15
#2016-08-01| 714.63
#2016-08-02| 708.28
#2016-08-03| 706.76
#2016-08-04| 707.73
#2016-08-05| 716.51
#2016-08-08| 728.87
#2016-08-09| 731.68
#2016-08-10| 728.28
#2016-08-11| 734.00
#2016-08-12| 720.73
#2016-08-15| 720.21
#2016-08-16| 733.61
#2016-08-17| 722.88
#2016-08-18| 742.00
#2016-08-19| 726.29
#2016-08-22| 714.97
#2016-08-23| 733.35
#2016-08-24| 718.86
#2016-08-25| 711.88
#2016-08-26| 729.10
#2016-08-29| 719.57
#2016-08-30| 697.36
#2016-08-31| 677.05
#2016-09-01| 687.71
#2016-09-02| 701.35
#2016-09-05| 703.75
#2016-09-06| 710.96
#2016-09-07| 715.88
#2016-09-08| 717.26
#2016-09-09| 704.66
#2016-09-12| 693.18
#2016-09-13| 674.90
#2016-09-14| 682.60
#2016-09-15| 689.37
#2016-09-16| 680.32
#2016-09-19| 704.26
#2016-09-20| 698.74
#2016-09-21| 709.00
#2016-09-22| 743.18
#2016-09-23| 742.02
#2016-09-26| 735.26
#2016-09-27| 728.19
#2016-09-28| 737.65
#2016-09-29| 762.71
#2016-09-30| 755.24
#2016-10-03| 757.96
#2016-10-04| 754.60
#2016-10-05| 754.63
#2016-10-06| 746.95
#2016-10-07| 754.20
#2016-10-10| 765.18
#2016-10-11| 742.95
#2016-10-12| 750.70
#2016-10-13| 729.84
#2016-10-14| 733.13
#2016-10-17| 729.36
#2016-10-18| 748.08
#2016-10-19| 753.39
#2016-10-20| 748.39
#2016-10-21| 753.59
#2016-10-24| 752.12
#2016-10-25| 774.24
#2016-10-26| 770.29
#2016-10-27| 768.41
#2016-10-28| 769.87
#2016-10-31| 778.40
#2016-11-01| 777.42
#2016-11-02| 780.65
#2016-11-03| 774.54
#2016-11-04| 764.47
#2016-11-07| 782.63
#2016-11-08| 794.23
#2016-11-09| 838.64
#2016-11-10| 851.88
#2016-11-11| 833.75
#2016-11-14| 839.44
#2016-11-15| 808.27
#2016-11-16| 802.59
#2016-11-17| 813.85
#2016-11-18| 791.39
#2016-11-21| 812.13
#2016-11-22| 838.47
#2016-11-23| 844.44
#2016-11-24| 853.50
#2016-11-25| 849.09
#2016-11-28| 848.24
#2016-11-29| 839.04
#2016-11-30| 833.11
#2016-12-01| 849.43
#2016-12-02| 842.84
#2016-12-05| 866.25
#2016-12-06| 857.88
#2016-12-07| 888.44
#2016-12-08| 895.80
#2016-12-09| 879.99
#2016-12-12| 886.93
#2016-12-13| 873.44
#2016-12-14| 871.90
#2016-12-15| 833.83
#2016-12-16| 831.63
#2016-12-19| 821.73
#2016-12-20| 826.22
#2016-12-21| 829.67
#2016-12-22| 822.41
#2016-12-23| 818.47
#2016-12-26| 818.47
#2016-12-27| 819.13
#2016-12-28| 837.95
#2016-12-29| 837.11
#2016-12-30| 846.03
#2017-01-02| 847.54
#2017-01-03| 846.92
#2017-01-04| 844.65
#2017-01-05| 863.31
#2017-01-06| 852.73
#2017-01-09| 853.37
#2017-01-10| 884.35
#2017-01-11| 886.44
#2017-01-12| 905.98
#2017-01-13| 912.20
#2017-01-16| 916.10
#2017-01-17| 917.94
#2017-01-18| 930.42
#2017-01-19| 920.06
#2017-01-20| 924.92
#2017-01-23| 939.26
#2017-01-24| 967.20
#2017-01-25| 966.31
#2017-01-26| 953.09
#2017-01-27| 960.78
#2017-01-30| 939.03
#2017-01-31| 943.77
#2017-02-01| 954.53
#2017-02-02| 954.06
#2017-02-03| 925.47
#2017-02-06| 919.72
#2017-02-07| 927.27
#2017-02-08| 921.01
#2017-02-09| 918.76
#2017-02-10| 948.33
#2017-02-13| 970.28
#2017-02-14| 962.37
#2017-02-15| 968.38
#2017-02-16| 968.30
#2017-02-17| 953.59
#2017-02-20| 965.93
#2017-02-21| 966.61
#2017-02-22| 954.03
#2017-02-23| 951.28
#2017-02-24| 929.99
#2017-02-27| 934.17
#2017-02-28| 925.08
#2017-03-01| 947.43
#2017-03-02| 936.72
#2017-03-03| 935.14
#2017-03-06| 916.68
#2017-03-07| 908.11
#2017-03-08| 900.42
#2017-03-09| 877.90
#2017-03-10| 879.04
#2017-03-13| 903.55
#2017-03-14| 900.24
#2017-03-15| 914.50
#2017-03-16| 955.58
#2017-03-17| 960.62
#2017-03-20| 961.07
#2017-03-21| 938.06
#2017-03-22| 936.56
#2017-03-23| 929.70
#2017-03-24| 925.56
#2017-03-27| 900.85
#2017-03-28| 915.14
#2017-03-29| 913.91
#2017-03-30| 928.82
#2017-03-31| 912.16
#2017-04-03| 907.77
#2017-04-04| 921.21
#2017-04-05| 927.82
#2017-04-06| 927.43
#2017-04-07| 924.23
#2017-04-10| 925.87
#2017-04-11| 929.91
#2017-04-12| 904.79
#2017-04-13| 904.38
#2017-04-14| 904.38
#2017-04-17| 909.21
#2017-04-18| 881.18
#2017-04-19| 890.64
#2017-04-20| 900.50
#2017-04-21| 892.78
#2017-04-24| 915.87
#2017-04-25| 925.64
#2017-04-26| 924.92
#2017-04-27| 898.16
#2017-04-28| 908.44
#2017-05-01| 908.65
#2017-05-02| 899.99
#2017-05-03| 878.18
#2017-05-04| 861.45
#2017-05-05| 887.20
#2017-05-08| 872.68
#2017-05-09| 883.12
#2017-05-10| 888.34
#2017-05-11| 889.53
#2017-05-12| 880.33
#2017-05-15| 900.29
#2017-05-16| 910.95
#2017-05-17| 906.61
#2017-05-18| 901.87
#2017-05-19| 919.53
#2017-05-22| 924.42
#2017-05-23| 917.13
#2017-05-24| 916.15
#2017-05-25| 913.35
#2017-05-26| 907.63
#2017-05-29| 909.77
#2017-05-30| 909.37
#2017-05-31| 894.71
#2017-06-01| 900.40
#2017-06-02| 901.18
#2017-06-05| 894.42
#2017-06-06| 897.59
#2017-06-07| 901.54
#2017-06-08| 909.20
#2017-06-09| 914.19
#2017-06-12| 904.89
#2017-06-13| 907.33
#2017-06-14| 895.79
#2017-06-15| 871.23
#2017-06-16| 871.28
#2017-06-19| 885.24
#2017-06-20| 854.17
#2017-06-21| 862.94
#2017-06-22| 866.36
#2017-06-23| 870.84
#2017-06-26| 867.64
#2017-06-27| 890.41
#2017-06-28| 900.87
#2017-06-29| 909.74
#2017-06-30| 908.59
#2017-07-03| 935.31
#2017-07-04| 938.46
#2017-07-05| 939.11
#2017-07-06| 934.61
#2017-07-07| 926.77
#2017-07-10| 936.91
#2017-07-11| 945.30
#2017-07-12| 963.62
#2017-07-13| 965.64
#2017-07-14| 982.60
#2017-07-17| 993.86
#2017-07-18| 987.65
#2017-07-19| 992.35
#2017-07-20| 983.96
#2017-07-21| 974.42
#2017-07-24| 972.72
#2017-07-25|1000.41
#2017-07-26|1002.52
#2017-07-27|1011.66
#2017-07-28|1011.45
#2017-07-31|1018.35
#2017-08-01|1017.51
#2017-08-02|1003.68
#2017-08-03|1007.91
#2017-08-04|1008.35
#2017-08-07|1029.53
#2017-08-08|1027.36
#2017-08-09|1020.53
#2017-08-10|1011.95
#2017-08-11| 988.30
#2017-08-14|1002.88
#2017-08-15| 986.76
#2017-08-16|1011.48
#2017-08-17|1011.39
#2017-08-18|1006.98
#2017-08-21|1013.01
#2017-08-22|1026.31
#2017-08-23|1036.72
#2017-08-24|1042.25
#2017-08-25|1051.76
#2017-08-28|1051.26
#2017-08-29|1053.55
#2017-08-30|1059.03
#2017-08-31|1069.66
#2017-09-01|1084.89
#2017-09-04|1083.71
#2017-09-05|1081.26
#2017-09-06|1084.38
#2017-09-07|1097.74
#2017-09-08|1080.64
#2017-09-11|1094.85
#2017-09-12|1106.82
#2017-09-13|1083.87
#2017-09-14|1064.35
#2017-09-15|1066.10
#2017-09-18|1069.66
#2017-09-19|1069.63
#2017-09-20|1076.35
#2017-09-21|1067.67
#2017-09-22|1070.53
#2017-09-25|1052.49
#2017-09-26|1041.27
#2017-09-27|1039.89
#2017-09-28|1043.31
#2017-09-29|1053.29
#2017-10-02|1061.19
#2017-10-03|1071.16
#2017-10-04|1084.59
#2017-10-05|1092.65
#2017-10-06|1086.08
#2017-10-09|1079.81
#2017-10-10|1089.25
#2017-10-11|1079.52
#2017-10-12|1087.33
#2017-10-13|1116.62
#2017-10-16|1122.86
#2017-10-17|1104.26
#2017-10-18|1095.64
#2017-10-19|1103.46
#2017-10-20|1101.83
#2017-10-23|1106.85
#2017-10-24|1109.20
#2017-10-25|1097.14
#2017-10-26|1098.31
#2017-10-27|1082.86
#2017-10-30|1093.29
#2017-10-31|1089.99
#2017-11-01|1116.49
#2017-11-02|1120.89
#2017-11-03|1114.17
#2017-11-06|1123.77
#2017-11-07|1112.10
#2017-11-08|1119.63
#2017-11-09|1095.26
#2017-11-10|1102.84
#2017-11-13|1094.76
#2017-11-14|1072.43
#2017-11-15|1065.17
#2017-11-16|1069.63
#2017-11-17|1069.86
#2017-11-20|1079.66
#2017-11-21|1088.31
#2017-11-22|1099.27
#2017-11-23|1108.34
#2017-11-24|1112.01
#2017-11-27|1096.54
#2017-11-28|1081.63
#2017-11-29|1076.93
#2017-11-30|1075.64
#2017-12-01|1070.80
#2017-12-04|1077.84
#2017-12-05|1060.21
#2017-12-06|1057.93
#2017-12-07|1055.63
#2017-12-08|1065.21
#2017-12-11|1082.44
#2017-12-12|1078.99
#2017-12-13|1088.14
#2017-12-14|1096.80
#2017-12-15|1100.71
#2017-12-18|1128.31
#2017-12-19|1118.87
#2017-12-20|1136.61
#2017-12-21|1150.20
#2017-12-22|1147.02
#2017-12-25|1147.02
#2017-12-26|1147.76
#2017-12-27|1166.48
#2017-12-28|1176.24
#2017-12-29|1194.20
#2018-01-01|1194.20
#2018-01-02|1213.02
#2018-01-03|1208.26
#2018-01-04|1218.47
#2018-01-05|1214.71
#2018-01-08|1228.97
#2018-01-09|1240.34
#2018-01-10|1247.31
#2018-01-11|1262.40
#2018-01-12|1281.19
#2018-01-15|1297.59
#2018-01-16|1274.30
#2018-01-17|1273.86
#2018-01-18|1277.55
#2018-01-19|1282.69
#2018-01-22|1287.54
#2018-01-23|1266.82
#2018-01-24|1282.54
#2018-01-25|1293.51
#2018-01-26|1289.67
#2018-01-29|1298.77
#2018-01-30|1281.82
#2018-01-31|1280.35
#2018-02-01|1281.19
#2018-02-02|1242.81
#2018-02-05|1236.42
#2018-02-06|1201.50
#2018-02-07|1206.25
#2018-02-08|1173.88
#2018-02-09|1156.92
#2018-02-12|1181.57
#2018-02-13|1201.53
#2018-02-14|1232.07
#2018-02-15|1259.13
#2018-02-16|1260.31
#2018-02-19|1247.08
#2018-02-20|1238.64
#2018-02-21|1255.62
#2018-02-22|1253.63
#2018-02-23|1246.75
#2018-02-26|1262.86
#2018-02-27|1250.44
#2018-02-28|1216.14
#2018-03-01|1192.32
#2018-03-02|1167.86
#2018-03-05|1179.25
#2018-03-06|1202.79
#2018-03-07|1201.94
#2018-03-08|1189.66
#2018-03-09|1206.72
#2018-03-12|1205.77
#2018-03-13|1216.03
#2018-03-14|1223.01
#2018-03-15|1220.93
#2018-03-16|1225.11
#2018-03-19|1197.16
#2018-03-20|1201.58
#2018-03-21|1222.24
#2018-03-22|1191.02
#2018-03-23|1187.53
#2018-03-26|1184.49
#2018-03-27|1198.49
#2018-03-28|1170.87
#2018-03-29|1185.19
#2018-03-30|1185.19
#2018-04-02|1186.78
#2018-04-03|1185.52
#2018-04-04|1159.80
#2018-04-05|1189.71
#2018-04-06|1176.20
#2018-04-09|1171.21
#2018-04-10|1205.98
#2018-04-11|1206.87
#2018-04-12|1209.71
#2018-04-13|1224.02
#2018-04-16|1215.32
#2018-04-17|1229.74
#2018-04-18|1286.35
#2018-04-19|1285.00
#2018-04-20|1274.71
#2018-04-23|1266.92
#2018-04-24|1276.83
#2018-04-25|1250.27
#2018-04-26|1249.31
#2018-04-27|1245.25
#2018-04-30|1230.69
#2018-05-01|1208.48
#2018-05-02|1238.34
#2018-05-03|1229.96
#2018-05-04|1242.41
#2018-05-07|1249.76
#2018-05-08|1238.14
#2018-05-09|1264.30
#2018-05-10|1273.88
#2018-05-11|1303.50
#2018-05-14|1306.36
#2018-05-15|1287.75
#2018-05-16|1315.01
#2018-05-17|1322.44
#2018-05-18|1303.62
#2018-05-21|1311.35
#2018-05-22|1322.20
#2018-05-23|1282.38
#2018-05-24|1271.16
#2018-05-25|1260.38
#2018-05-28|1258.64
#2018-05-29|1241.08
#2018-05-30|1254.00
#2018-05-31|1260.69
#2018-06-01|1277.88
#2018-06-04|1283.03
#2018-06-05|1290.56
#2018-06-06|1329.00
#2018-06-07|1319.78
#2018-06-08|1299.65
#2018-06-11|1308.85
#2018-06-12|1289.17
#2018-06-13|1302.52
#2018-06-14|1295.92
#2018-06-15|1248.91
#2018-06-18|1245.92
#2018-06-19|1210.36
#2018-06-20|1213.90
#2018-06-21|1207.59
#2018-06-22|1233.73
#2018-06-25|1191.34
#2018-06-26|1198.76
#2018-06-27|1206.86
#2018-06-28|1189.27
#2018-06-29|1209.25
#2018-07-02|1172.45
#2018-07-03|1165.34
#2018-07-04|1153.49
#2018-07-05|1176.12
#2018-07-06|1183.54
#2018-07-09|1207.08
#2018-07-10|1198.72
#2018-07-11|1158.50
#2018-07-12|1161.43
#2018-07-13|1157.42
#2018-07-16|1149.46
#2018-07-17|1161.46
#2018-07-18|1168.03
#2018-07-19|1147.37
#2018-07-20|1134.00
#2018-07-23|1128.57
#2018-07-24|1182.79
#2018-07-25|1170.02
#2018-07-26|1172.47
#2018-07-27|1178.83
#2018-07-30|1180.40
#2018-07-31|1194.20
#2018-08-01|1173.19
#2018-08-02|1133.16
#2018-08-03|1153.18
#2018-08-06|1135.62
#2018-08-07|1160.59
#2018-08-08|1154.77
#2018-08-09|1158.29
#2018-08-10|1122.64
#2018-08-13|1119.91
#2018-08-14|1107.60
#2018-08-15|1055.50
#2018-08-16|1074.56
#2018-08-17|1073.37
#2018-08-20|1084.44
#2018-08-21|1090.97
#2018-08-22|1105.21
#2018-08-23|1096.21
#2018-08-24|1118.31
#2018-08-27|1123.58
#2018-08-28|1145.97
#2018-08-29|1144.78
#2018-08-30|1131.97
#2018-08-31|1115.90
#2018-09-03|1115.71
#2018-09-04|1092.00
#2018-09-05|1093.44
#2018-09-06|1084.32
#2018-09-07|1068.85
#2018-09-10|1069.29
#2018-09-11|1059.21
#2018-09-12|1077.60
#2018-09-13|1086.38
#2018-09-14|1095.96
#2018-09-17|1104.10
#2018-09-18|1115.50
#2018-09-19|1147.44
#2018-09-20|1170.82
#2018-09-21|1191.99
#2018-09-24|1189.43
#2018-09-25|1210.07
#2018-09-26|1193.93
#2018-09-27|1182.94
#2018-09-28|1176.52
#2018-10-01|1173.65
#2018-10-02|1179.52
#2018-10-03|1179.01
#2018-10-04|1172.65
#2018-10-05|1142.16
#2018-10-08|1131.74
#2018-10-09|1144.24
#2018-10-10|1104.39
#2018-10-11|1096.47
#2018-10-12|1105.39
#2018-10-15|1115.73
#2018-10-16|1122.20
#2018-10-17|1116.54
#2018-10-18|1096.90
#2018-10-19|1084.48
#2018-10-22|1081.17
#2018-10-23|1052.53
#2018-10-24|1025.78
#2018-10-25|1034.05
#2018-10-26|1030.72
#2018-10-29|1041.19
#2018-10-30|1029.18
#2018-10-31|1061.84
#2018-11-01|1092.17
#2018-11-02|1092.10
#2018-11-05|1097.58
#2018-11-06|1086.39
#2018-11-07|1102.36
#2018-11-08|1108.49
#2018-11-09|1062.47
#2018-11-12|1041.76
#2018-11-13|1041.41
#2018-11-14|1027.16
#2018-11-15|1034.16
#2018-11-16|1048.42
#2018-11-19|1052.30
#2018-11-20|1023.89
#2018-11-21|1034.43
#2018-11-22|1018.90
#2018-11-23| 991.62
#2018-11-26| 998.07
#2018-11-27| 973.04
#2018-11-28| 976.62
#2018-11-29| 993.57
#2018-11-30| 981.18
#2018-12-03|1015.41
#2018-12-04|1006.76
#2018-12-05| 985.47
#2018-12-06| 949.29
#2018-12-07| 962.73
#2018-12-10| 933.01
#2018-12-11| 958.89
#2018-12-12| 990.91
#2018-12-13| 991.04
#2018-12-14| 974.97
#2018-12-17| 986.35
#2018-12-18| 979.38
#2018-12-19|1000.48
#2018-12-20| 971.95
#2018-12-21| 983.78
#2018-12-24| 981.49
#2018-12-25| 981.49
#2018-12-26| 978.47
#2018-12-27| 961.58
#2018-12-28| 981.51
#2018-12-31| 986.70
#2019-01-01| 986.70
#2019-01-02| 963.74
#2019-01-03| 940.89
#2019-01-04| 993.70
#2019-01-07|1008.37
#2019-01-08|1011.53
#2019-01-09|1032.63
#2019-01-10|1035.01
#2019-01-11|1033.96
#2019-01-14|1031.22
#2019-01-15|1030.92
#2019-01-16|1033.54
#2019-01-17|1039.06
#2019-01-18|1056.51
#2019-01-21|1051.02
#2019-01-22|1036.91
#2019-01-23|1032.09
#2019-01-24|1033.82
#2019-01-25|1072.92
#2019-01-28|1069.58
#2019-01-29|1081.50
#2019-01-30|1097.08
#2019-01-31|1112.63
#2019-02-01|1118.80
#2019-02-04|1116.31
#2019-02-05|1117.46
#2019-02-06|1121.76
#2019-02-07|1097.94
#2019-02-08|1081.25
#2019-02-11|1078.45
#2019-02-12|1084.06
#2019-02-13|1104.78
#2019-02-14|1093.47
#2019-02-15|1113.70
#2019-02-18|1119.44
#2019-02-19|1126.07
#2019-02-20|1148.83
#2019-02-21|1130.92
#2019-02-22|1151.73
#2019-02-25|1151.15
#2019-02-26|1161.06
#2019-02-27|1166.41
#2019-02-28|1140.60
#2019-03-01|1142.44
#2019-03-04|1140.77
#2019-03-05|1138.91
#2019-03-06|1149.86
#2019-03-07|1128.92
#2019-03-08|1108.82
#2019-03-11|1126.08
#2019-03-12|1130.58
#2019-03-13|1146.66
#2019-03-14|1144.17
#2019-03-15|1143.45
#2019-03-18|1163.63
#2019-03-19|1183.09
#2019-03-20|1162.81
#2019-03-21|1165.89
#2019-03-22|1144.82
#2019-03-25|1145.80
#2019-03-26|1146.76
#2019-03-27|1147.11
#2019-03-28|1147.48
#2019-03-29|1166.70
#2019-04-01|1208.42
#2019-04-02|1207.93
#2019-04-03|1234.21
#2019-04-04|1217.44
#2019-04-05|1229.59
#2019-04-08|1236.03
#2019-04-09|1229.71
#2019-04-10|1239.49
#2019-04-11|1224.41
#2019-04-12|1244.28
#2019-04-15|1232.96
#2019-04-16|1229.50
#2019-04-17|1222.26
#2019-04-18|1220.17
#2019-04-19|1220.17
#2019-04-22|1218.16
#2019-04-23|1213.97
#2019-04-24|1196.28
#2019-04-25|1184.03
#2019-04-26|1173.92
#2019-04-29|1172.61
#2019-04-30|1161.66
#2019-05-01|1159.48
#2019-05-02|1136.05
#2019-05-03|1151.58
#2019-05-06|1143.66
#2019-05-07|1119.96
#2019-05-08|1115.21
#2019-05-09|1095.51
#2019-05-10|1101.04
#2019-05-13|1072.67
#2019-05-14|1089.85
#2019-05-15|1088.02
#2019-05-16|1101.66
#2019-05-17|1095.73
#2019-05-20|1085.88
#2019-05-21|1094.19
#2019-05-22|1078.46
#2019-05-23|1055.21
#2019-05-24|1070.26
#2019-05-27|1069.26
#2019-05-28|1076.48
#2019-05-29|1052.20
#2019-05-30|1053.36
#2019-05-31|1037.65
#2019-06-03|1050.89
#2019-06-04|1065.11
#2019-06-05|1058.28
#2019-06-06|1058.96
#2019-06-07|1069.27
#2019-06-10|1079.93
#2019-06-11|1109.58
#2019-06-12|1107.31
#2019-06-13|1120.79
#2019-06-14|1106.37
#2019-06-17|1100.29
#2019-06-18|1126.71
#2019-06-19|1113.74
#2019-06-20|1130.01
#2019-06-21|1133.27
#2019-06-24|1136.66
#2019-06-25|1144.35
#2019-06-26|1150.80
#2019-06-27|1143.16
#2019-06-28|1162.14
#2019-07-01|1169.51
#2019-07-02|1164.66
#2019-07-03|1158.36
#2019-07-04|1147.92
#2019-07-05|1117.03
#2019-07-08|1131.11
#2019-07-09|1107.37
#2019-07-10|1118.64
#2019-07-11|1111.40
#2019-07-12|1119.39
#2019-07-15|1127.55
#2019-07-16|1129.09
#2019-07-17|1123.67
#2019-07-18|1109.08
#2019-07-19|1122.04
#2019-07-22|1126.41
#2019-07-23|1140.53
#2019-07-24|1125.12
#2019-07-25|1119.55
#2019-07-26|1102.42
#2019-07-29|1101.83
#2019-07-30|1088.97
#2019-07-31|1084.02
#2019-08-01|1045.05
#2019-08-02|1000.77
#2019-08-05| 979.34
#2019-08-06| 968.13
#2019-08-07| 961.11
#2019-08-08| 991.54
#2019-08-09| 967.69
#2019-08-12| 962.86
#2019-08-13| 979.10
#2019-08-14| 951.55
#2019-08-15| 938.89
#2019-08-16| 943.43
#2019-08-19| 962.78
#2019-08-20| 948.58
#2019-08-21| 952.07
#2019-08-22| 951.92
#2019-08-23| 944.03
#2019-08-26| 941.65
#2019-08-27| 946.68
#2019-08-28| 951.98
#2019-08-29| 968.34
#2019-08-30| 986.97
#2019-09-02| 975.62
#2019-09-03| 972.11
#2019-09-04|1004.15
#2019-09-05|1024.84
#2019-09-06|1031.38
#2019-09-09|1036.63
#2019-09-10|1052.07
#2019-09-11|1060.00
#2019-09-12|1069.77
#2019-09-13|1104.37
#2019-09-16|1085.61
#2019-09-17|1072.80
#2019-09-18|1071.02
#2019-09-19|1066.41
#2019-09-20|1062.54
#2019-09-23|1041.49
#2019-09-24|1023.55
#2019-09-25|1022.03
#2019-09-26|1016.24
#2019-09-27|1033.20
#2019-09-30|1025.38
#2019-10-01|1012.58
#2019-10-02| 982.49
#2019-10-03| 979.61
#2019-10-04| 981.32
#2019-10-07| 990.44
#2019-10-08| 976.82
#2019-10-09| 980.07
#2019-10-10|1010.62
#2019-10-11|1059.68
#2019-10-14|1032.40
#2019-10-15|1037.86
#2019-10-16|1031.51
#2019-10-17|1028.56
#2019-10-18|1033.73
#2019-10-21|1053.93
#2019-10-22|1049.44
#2019-10-23|1058.21
#2019-10-24|1060.59
#2019-10-25|1069.90
#2019-10-28|1086.07
#2019-10-29|1087.57
#2019-10-30|1071.57
#2019-10-31|1060.21
#2019-11-01|1095.25
#2019-11-04|1125.13
#2019-11-05|1135.61
#2019-11-06|1130.48
#2019-11-07|1135.07
#2019-11-08|1115.19
#2019-11-11|1100.28
#2019-11-12|1100.18
#2019-11-13|1089.23
#2019-11-14|1082.35
#2019-11-15|1101.14
#2019-11-18|1097.84
#2019-11-19|1101.95
#2019-11-20|1095.86
#2019-11-21|1082.32
#2019-11-22|1098.15
#2019-11-25|1110.24
#2019-11-26|1110.98
#2019-11-27|1107.81
#2019-11-28|1112.43
#2019-11-29|1099.18
#2019-12-02|1100.56
#2019-12-03|1083.58
#2019-12-04|1103.49
#2019-12-05|1083.55
#2019-12-06|1100.73
#2019-12-09|1108.31
#2019-12-10|1104.29
#2019-12-11|1114.72
#2019-12-12|1130.47
#2019-12-13|1142.39
#2019-12-16|1164.38
#2019-12-17|1154.50
#2019-12-18|1150.67
#2019-12-19|1152.67
#2019-12-20|1152.15
#2019-12-23|1147.70
#2019-12-24|1148.62
#2019-12-25|1148.62
#2019-12-26|1151.28
#2019-12-27|1165.06
#2019-12-30|1160.31
#2019-12-31|1166.25
#2020-01-01|1166.25
#2020-01-02|1174.68
#2020-01-03|1158.99
#2020-01-06|1149.59
#2020-01-07|1150.10
#2020-01-08|1152.91
#2020-01-09|1138.91
#2020-01-10|1144.77
#2020-01-13|1151.12
#2020-01-14|1147.62
#2020-01-15|1139.41
#2020-01-16|1145.65
#2020-01-17|1164.16
#2020-01-20|1162.49
#2020-01-21|1150.35
#2020-01-22|1152.62
#2020-01-23|1116.85
#2020-01-24|1119.41
#2020-01-27|1070.81
#2020-01-28|1079.00
#2020-01-29|1082.14
#2020-01-30|1078.36
#2020-01-31|1064.90
#2020-02-03|1053.62
#2020-02-04|1087.67
#2020-02-05|1102.84
#2020-02-06|1108.61
#2020-02-07|1083.57
#2020-02-10|1073.73
#2020-02-11|1090.19
#2020-02-12|1115.80
#2020-02-13|1107.66
#2020-02-14|1095.97
#2020-02-17|1100.76
#2020-02-18|1079.79
#2020-02-19|1089.04
#2020-02-20|1087.02
#2020-02-21|1086.75
#2020-02-24|1023.97
#2020-02-25|1016.07
#2020-02-26|1014.51
#2020-02-27| 968.37
#2020-02-28| 931.47
#2020-03-02| 948.33
#2020-03-03| 969.25
#2020-03-04| 981.54
#2020-03-05| 960.49
#2020-03-06| 921.74
#2020-03-09| 832.64
#2020-03-10| 834.76
#2020-03-11| 821.63
#2020-03-12| 692.76
#2020-03-13| 735.82
#2020-03-16| 716.49
#2020-03-17| 726.15
#2020-03-18| 670.60
#2020-03-19| 655.99
#2020-03-20| 677.61
#2020-03-23| 644.00
#2020-03-24| 749.85
#2020-03-25| 783.00
#2020-03-26| 799.63
#2020-03-27| 771.51
#2020-03-30| 783.43
#2020-03-31| 809.78
#2020-04-01| 778.91
#2020-04-02| 792.51
#2020-04-03| 773.57
#2020-04-06| 801.63
#2020-04-07| 838.89
#2020-04-08| 829.22
#2020-04-09| 858.10
#2020-04-10| 858.10
#2020-04-13| 859.02
#2020-04-14| 865.28
#2020-04-15| 816.86
#2020-04-16| 814.73
#2020-04-17| 851.95
#2020-04-20| 850.09
#2020-04-21| 798.48
#2020-04-22| 825.58
#2020-04-23| 847.91
#2020-04-24| 831.31
#2020-04-27| 843.45
#2020-04-28| 862.81
#2020-04-29| 903.59
#2020-04-30| 874.28
#2020-05-01| 851.33
#2020-05-04| 828.27
#2020-05-05| 844.71
#2020-05-06| 838.09
#2020-05-07| 859.41
#2020-05-08| 873.34
#2020-05-11| 849.35
#2020-05-12| 850.01
#2020-05-13| 825.24
#2020-05-14| 819.39
#2020-05-15| 842.60
#2020-05-18| 913.78
#2020-05-19| 922.84
#2020-05-20| 933.72
#2020-05-21| 915.37
#2020-05-22| 910.14
#2020-05-25| 911.60
#2020-05-26| 933.02
#2020-05-27| 937.67
#2020-05-28| 956.41
#2020-05-29| 951.79
#2020-06-01| 973.80
#2020-06-02|1000.88
#2020-06-03|1024.88
#2020-06-04|1023.85
#2020-06-05|1058.34
#2020-06-08|1056.02
#2020-06-09|1046.86
#2020-06-10|1049.09
#2020-06-11|1004.35
#2020-06-12|1013.30
#2020-06-15| 994.00
#2020-06-16|1020.27
#2020-06-17|1019.97
#2020-06-18|1000.27
#2020-06-19| 997.17
#2020-06-22|1004.59
#2020-06-23|1033.37
#2020-06-24| 999.41
#2020-06-25| 997.03
#2020-06-26| 988.15
#2020-06-29| 995.59
#2020-06-30|1004.35
#2020-07-01| 995.23
#2020-07-02|1014.94
#2020-07-03|1001.19
#2020-07-06|1026.92
#2020-07-07|1026.58
#2020-07-08|1032.53
#2020-07-09|1028.34
#2020-07-10|1037.89
#2020-07-13|1060.28
#2020-07-14|1059.96
#2020-07-15|1075.90
#2020-07-16|1068.29
#2020-07-17|1082.12
#2020-07-20|1092.61
#2020-07-21|1087.14
#2020-07-22|1082.37
#2020-07-23|1093.15
#2020-07-24|1084.07
#2020-07-27|1111.50
#2020-07-28|1100.44
#2020-07-29|1101.24
#2020-07-30|1073.37
#2020-07-31|1069.61
#2020-08-03|1093.86
#2020-08-04|1092.41
#2020-08-05|1148.31
#2020-08-06|1123.68
#2020-08-07|1103.38
#2020-08-10|1112.25
#2020-08-11|1127.46
#2020-08-12|1145.05
#2020-08-13|1132.73
#2020-08-14|1119.82
#2020-08-17|1141.19
#2020-08-18|1141.74
#2020-08-19|1143.42
#2020-08-20|1107.39
#2020-08-21|1102.23
#2020-08-24|1120.55
#2020-08-25|1107.36
#2020-08-26|1128.15
#2020-08-27|1109.70
#2020-08-28|1128.64
#2020-08-31|1136.32
#2020-09-01|1150.47
#2020-09-02|1141.89
#2020-09-03|1109.02
#2020-09-04|1123.68
#2020-09-07|1143.50
#2020-09-08|1127.55
#2020-09-09|1140.95
#2020-09-10|1129.05
#2020-09-11|1152.53
#2020-09-14|1157.73
#2020-09-15|1174.53
#2020-09-16|1192.05
#2020-09-17|1176.84
#2020-09-18|1179.82
#2020-09-21|1115.55
#2020-09-22|1104.49
#2020-09-23|1105.95
#2020-09-24|1093.95
#2020-09-25|1085.80
#2020-09-28|1103.89
#2020-09-29|1106.59
#2020-09-30|1104.34
#2020-10-01|1102.75
#2020-10-02|1112.22
#2020-10-05|1122.91
#2020-10-06|1115.17
#2020-10-07|1131.52
#2020-10-08|1126.49
#2020-10-09|1147.08
#2020-10-12|1146.79
#2020-10-13|1133.22
#2020-10-14|1140.83
#2020-10-15|1110.78
#2020-10-16|1122.33
#2020-10-19|1125.84
#2020-10-20|1122.05
#2020-10-21|1130.82
#2020-10-22|1120.43
#2020-10-23|1124.15
#2020-10-26|1104.48
#2020-10-27|1089.91
#2020-10-28|1045.64
#2020-10-29|1038.82
#2020-10-30|1045.54
#2020-11-02|1053.58
#2020-11-03|1090.38
#2020-11-04|1088.40
#2020-11-05|1110.07
#2020-11-06|1136.12
#2020-11-09|1165.31
#2020-11-10|1196.88
#2020-11-11|1195.01
#2020-11-12|1184.00
#2020-11-13|1186.75
#2020-11-16|1213.57
#2020-11-17|1210.98
#2020-11-18|1224.78
#2020-11-19|1197.94
#2020-11-20|1216.96
#2020-11-23|1235.73
#2020-11-24|1294.33
#2020-11-25|1285.62
#2020-11-26|1275.10
#2020-11-27|1287.46
#2020-11-30|1265.45
#2020-12-01|1314.07
#2020-12-02|1339.51
#2020-12-03|1379.97
#2020-12-04|1396.38
#2020-12-07|1392.71
#2020-12-08|1392.45
#2020-12-09|1390.52
#2020-12-10|1399.87
#2020-12-11|1388.76
#2020-12-14|1391.69
#2020-12-15|1423.52
#2020-12-16|1432.64
#2020-12-17|1453.46
#2020-12-18|1441.83
#2020-12-21|1411.39
#2020-12-22|1406.53
#2020-12-23|1433.62
#2020-12-24|1430.47
#2020-12-25|1430.47
#2020-12-28|1429.49
#2020-12-29|1445.35
#2020-12-30|1446.66
#2020-12-31|1434.61
#2021-01-01|1434.61
#2021-01-04|1488.93
#2021-01-05|1499.87
#2021-01-06|1562.90
#2021-01-07|1602.13
#2021-01-08|1605.28
#2021-01-11|1565.21
#2021-01-12|1576.81
#2021-01-13|1563.91
#2021-01-14|1594.55
#2021-01-15|1539.36
#2021-01-18|1544.72
#2021-01-19|1530.31
#2021-01-20|1559.33
#2021-01-21|1561.04
#2021-01-22|1537.25
#2021-01-25|1508.36
#2021-01-26|1520.17
#2021-01-27|1457.83
#2021-01-28|1475.25
#2021-01-29|1456.48
#2021-02-01|1475.69
#2021-02-02|1463.02
#2021-02-03|1466.92
#2021-02-04|1464.34
#2021-02-05|1486.39
#2021-02-08|1521.59
#2021-02-09|1521.19
#2021-02-10|1556.58
#2021-02-11|1553.69
#2021-02-12|1559.96
#2021-02-15|1623.71
#2021-02-16|1641.35
#2021-02-17|1617.74
#2021-02-18|1617.65
#2021-02-19|1667.76
#2021-02-22|1665.03
#2021-02-23|1662.86
#2021-02-24|1683.36
#2021-02-25|1716.35
#2021-02-26|1634.20
#2021-03-01|1665.08
#2021-03-02|1690.53
#2021-03-03|1703.10
#2021-03-04|1649.47
#2021-03-05|1622.77
#2021-03-08|1669.74
#2021-03-09|1643.87
#2021-03-10|1620.92
#2021-03-11|1664.85
#2021-03-12|1658.96
#2021-03-15|1631.70
#2021-03-16|1633.89
#2021-03-17|1601.10
#2021-03-18|1639.93
#2021-03-19|1605.47
#2021-03-22|1591.07
#2021-03-23|1562.11
#2021-03-24|1573.78
#2021-03-25|1546.18
#2021-03-26|1610.81
#2021-03-29|1595.90
#2021-03-30|1612.85
#2021-03-31|1607.31
#2021-04-01|1610.55
#2021-04-02|1610.55
#2021-04-05|1617.67
#2021-04-06|1649.06
#2021-04-07|1659.76
#2021-04-08|1665.45
#2021-04-09|1654.92
#2021-04-12|1639.03
#2021-04-13|1649.19
#2021-04-14|1695.41
#2021-04-15|1720.38
#2021-04-16|1741.06
#2021-04-19|1754.57
#2021-04-20|1704.83
#2021-04-21|1711.52
#2021-04-22|1714.40
#2021-04-23|1738.01
#2021-04-26|1776.20
#2021-04-27|1756.83
#2021-04-28|1756.84
#2021-04-29|1750.53
#2021-04-30|1709.63
#2021-05-03|1722.43
#2021-05-04|1717.99
#2021-05-05|1794.20
#2021-05-06|1809.02
#2021-05-07|1848.98
#2021-05-10|1892.63
#2021-05-11|1863.14
#2021-05-12|1862.76
#2021-05-13|1807.26
#2021-05-14|1799.84
#2021-05-17|1816.67
#2021-05-18|1826.43
#2021-05-19|1753.56
#2021-05-20|1752.37
#2021-05-21|1745.81
#2021-05-24|1746.35
#2021-05-25|1720.00
#2021-05-26|1717.16
#2021-05-27|1765.83
#2021-05-28|1760.26
#2021-05-31|1764.66
#2021-06-01|1817.09
#2021-06-02|1823.26
#2021-06-03|1779.21
#2021-06-04|1802.56
#2021-06-07|1776.66
#2021-06-08|1784.89
#2021-06-09|1752.75
#2021-06-10|1751.11
#2021-06-11|1775.81
#2021-06-14|1768.65
#2021-06-15|1729.60
#2021-06-16|1727.73
#2021-06-17|1660.16
#2021-06-18|1603.74
#2021-06-21|1631.69
#2021-06-22|1651.70
#2021-06-23|1667.40
#2021-06-24|1686.58
#2021-06-25|1706.27
#2021-06-28|1683.94
#2021-06-29|1689.38
#2021-06-30|1671.90
#2021-07-01|1676.26
#2021-07-02|1690.68
#2021-07-05|1718.42
#2021-07-06|1671.15
#2021-07-07|1704.92
#2021-07-08|1663.55
#2021-07-09|1730.88
#2021-07-12|1732.07
#2021-07-13|1718.31
#2021-07-14|1733.27
#2021-07-15|1733.51
#2021-07-16|1684.22
#2021-07-19|1624.17
#2021-07-20|1642.78
#2021-07-21|1693.24
#2021-07-22|1692.58
#2021-07-23|1714.69
#2021-07-26|1769.56
#2021-07-27|1768.71
#2021-07-28|1780.03
#2021-07-29|1835.14
#2021-07-30|1790.54
#2021-08-02|1812.18
#2021-08-03|1830.58
#2021-08-04|1839.74
#2021-08-05|1793.24
#2021-08-06|1786.19
#2021-08-09|1790.27
#2021-08-10|1812.72
#2021-08-11|1834.42
#2021-08-12|1819.70
#2021-08-13|1829.85
#2021-08-16|1797.96
#2021-08-17|1777.48
#2021-08-18|1738.71
#2021-08-19|1673.46
#2021-08-20|1671.94
#2021-08-23|1704.23
#2021-08-24|1740.44
#2021-08-25|1748.51
#2021-08-26|1723.95
#2021-08-27|1760.74
#2021-08-30|1762.28
#2021-08-31|1744.58
#2021-09-01|1740.35
#2021-09-02|1764.13
#2021-09-03|1773.52
#2021-09-06|1772.60
#2021-09-07|1769.44
#2021-09-08|1742.14
#2021-09-09|1729.55
#2021-09-10|1750.60
#2021-09-13|1747.34
#2021-09-14|1714.60
#2021-09-15|1720.99
#2021-09-16|1668.41
#2021-09-17|1602.04
#2021-09-20|1542.42
#2021-09-21|1536.11
#2021-09-22|1582.14
#2021-09-23|1604.89
#2021-09-24|1587.90
#2021-09-27|1589.55
#2021-09-28|1558.82
#2021-09-29|1557.37
#2021-09-30|1585.14
#2021-10-01|1564.28
#2021-10-04|1573.98
#2021-10-05|1590.20
#2021-10-06|1557.98
#2021-10-07|1607.43
#2021-10-08|1608.65
#2021-10-11|1657.07
#2021-10-12|1640.63
#2021-10-13|1640.63
#2021-10-14|1696.34
#2021-10-15|1710.50
#2021-10-18|1696.38
#2021-10-19|1710.40
#2021-10-20|1695.80
#2021-10-21|1646.63
#2021-10-22|1648.98
#2021-10-25|1676.21
#2021-10-26|1671.64
#2021-10-27|1640.54
#2021-10-28|1649.16
#2021-10-29|1631.15
#2021-11-01|1641.64
#2021-11-02|1592.39
#2021-11-03|1607.16
#2021-11-04|1587.71
#2021-11-05|1584.55
#2021-11-08|1611.42
#2021-11-09|1592.96
#2021-11-10|1586.77
#2021-11-11|1639.49
#2021-11-12|1629.26
#2021-11-15|1608.43
#2021-11-16|1597.07
#2021-11-17|1610.26
#2021-11-18|1590.10
#2021-11-19|1596.03
#2021-11-22|1610.95
#2021-11-23|1623.20
#2021-11-24|1616.15
#2021-11-25|1613.41
#2021-11-26|1548.67
#2021-11-29|1571.86
#2021-11-30|1572.00
#2021-12-01|1617.25
#2021-12-02|1607.17
#2021-12-03|1562.53
#2021-12-06|1583.19
#2021-12-07|1652.49
#2021-12-08|1644.61
#2021-12-09|1636.14
#2021-12-10|1628.32
#2021-12-13|1615.76
#2021-12-14|1637.44
#2021-12-15|1607.88
#2021-12-16|1660.33
#2021-12-17|1658.98
#2021-12-20|1622.11
#2021-12-21|1656.94
#2021-12-22|1677.39
#2021-12-23|1695.07
#2021-12-24|1693.06
#2021-12-27|1696.62
#2021-12-28|1698.11
#2021-12-29|1712.77
#2021-12-30|1712.37
#2021-12-31|1714.85
#2022-01-03|1704.54
#2022-01-04|1745.83
#2022-01-05|1777.39
#2022-01-06|1760.57
#2022-01-07|1803.61
#2022-01-10|1779.61
#2022-01-11|1798.31
#2022-01-12|1869.23
#2022-01-13|1891.06
#2022-01-14|1857.59
#2022-01-17|1870.99
#2022-01-18|1860.85
#2022-01-19|1912.70
#2022-01-20|1911.85
#2022-01-21|1848.58
#2022-01-24|1754.29
#2022-01-25|1772.94
#2022-01-26|1819.30
#2022-01-27|1814.43
#2022-01-28|1767.21
#2022-01-31|1738.73
#2022-02-01|1806.57
#2022-02-02|1813.58
#2022-02-03|1816.39
#2022-02-04|1803.84
#2022-02-07|1836.72
#2022-02-08|1873.73
#2022-02-09|1897.97
#2022-02-10|1921.39
#2022-02-11|1902.35
#2022-02-14|1882.72
#2022-02-15|1881.55
#2022-02-16|1908.95
#2022-02-17|1881.16
#2022-02-18|1883.03
#2022-02-21|1876.23
#2022-02-22|1880.42
#2022-02-23|1867.71
#2022-02-24|1783.63
#2022-02-25|1885.08
#2022-02-28|1889.59
#2022-03-01|1894.52
#2022-03-02|1921.73
#2022-03-03|1929.33
#2022-03-04|1848.97
#2022-03-07|1848.06
#2022-03-08|1826.98
#2022-03-09|1826.79
#2022-03-10|1869.16
#2022-03-11|1896.23
#2022-03-14|1840.57
#2022-03-15|1802.18
#2022-03-16|1864.94
#2022-03-17|1903.56
#2022-03-18|1904.92
#2022-03-21|1986.13
#2022-03-22|1994.70
#2022-03-23|2003.92
#2022-03-24|2007.89
#2022-03-25|2022.03
#2022-03-28|1986.34
#2022-03-29|1961.29
#2022-03-30|2028.66
#2022-03-31|2014.66
#2022-04-01|2044.18
#2022-04-04|2031.36
#2022-04-05|2050.20
#2022-04-06|2027.72
#2022-04-07|2014.34
#2022-04-08|2052.08
#2022-04-11|2028.13
#2022-04-12|2046.88
#2022-04-13|2064.73
#2022-04-14|2069.73
#2022-04-15|2069.73
#2022-04-18|2066.14
#2022-04-19|2064.09
#2022-04-20|2022.26
#2022-04-21|1966.62
#2022-04-22|1882.36
#2022-04-25|1758.75
#2022-04-26|1774.67
#2022-04-27|1831.16
#2022-04-28|1806.21
#2022-04-29|1864.61
#2022-05-02|1841.31
#2022-05-03|1829.40
#2022-05-04|1795.71
#2022-05-05|1775.59
#2022-05-06|1765.46
#2022-05-09|1677.36
#2022-05-10|1678.09
#2022-05-11|1736.63
#2022-05-12|1660.87
#2022-05-13|1684.96
#2022-05-16|1715.32
#2022-05-17|1799.98
#2022-05-18|1772.47
#2022-05-19|1783.80
#2022-05-20|1794.23
#2022-05-23|1857.42
#2022-05-24|1853.68
#2022-05-25|1874.56
#2022-05-26|1884.99
#2022-05-27|1916.12
#2022-05-30|1937.58
#2022-05-31|1916.08
#2022-06-01|1896.66
#2022-06-02|1913.69
#2022-06-03|1909.34
#2022-06-06|1961.12
#2022-06-07|1982.50
#2022-06-08|1965.58
#2022-06-09|1910.01
#2022-06-10|1797.67
#2022-06-13|1715.61
#2022-06-14|1684.60
#2022-06-15|1721.36
#2022-06-16|1679.04
#2022-06-17|1630.06
#2022-06-20|1655.38
#2022-06-21|1681.87
#2022-06-22|1599.05
#2022-06-23|1550.13
#2022-06-24|1563.71
#2022-06-27|1597.76
#2022-06-28|1603.83
#2022-06-29|1579.01
#2022-06-30|1517.39
#2022-07-01|1466.11
#2022-07-04|1493.52
#2022-07-05|1385.98
#2022-07-06|1401.66
#2022-07-07|1477.04
#2022-07-08|1477.34
#2022-07-11|1436.00
#2022-07-12|1438.35
#2022-07-13|1432.28
#2022-07-14|1360.68
#2022-07-15|1384.61
#2022-07-18|1443.50
#2022-07-19|1454.87
#2022-07-20|1453.54
#2022-07-21|1444.50
#2022-07-22|1457.66
#2022-07-25|1478.48
#2022-07-26|1473.15
#2022-07-27|1481.68
#2022-07-28|1514.11
#2022-07-29|1558.27
#2022-08-01|1552.31
#2022-08-02|1517.21
#2022-08-03|1504.83
#2022-08-04|1535.22
#2022-08-05|1547.80
#2022-08-08|1569.27
#2022-08-09|1562.22
#2022-08-10|1608.30
#2022-08-11|1615.10
#2022-08-12|1596.09
#2022-08-15|1562.56
#2022-08-16|1612.53
#2022-08-17|1594.43
#2022-08-18|1615.86
#2022-08-19|1570.26
#2022-08-22|1568.48
#2022-08-23|1613.17
#2022-08-24|1584.91
#2022-08-25|1599.77
#2022-08-26|1593.33
#2022-08-29|1580.11
#2022-08-30|1530.13
#2022-08-31|1521.67
#2022-09-01|1454.59
#2022-09-02|1496.98
#2022-09-05|1494.80
#2022-09-06|1512.80
#2022-09-07|1479.56
#2022-09-08|1501.67
#2022-09-09|1561.38
#2022-09-12|1611.65
#2022-09-13|1576.71
#2022-09-14|1542.63
#2022-09-15|1533.27
#2022-09-16|1521.64
#2022-09-19|1517.53
#2022-09-20|1491.26
#2022-09-21|1487.06
#2022-09-22|1481.73
#2022-09-23|1380.30
#2022-09-26|1359.21
#2022-09-27|1380.58
#2022-09-28|1399.33
#2022-09-29|1432.43
#2022-09-30|1449.07
#2022-10-03|1488.17
#2022-10-04|1556.00
#2022-10-05|1524.85
#2022-10-06|1499.30
#2022-10-07|1481.46
#2022-10-10|1478.05
#2022-10-11|1458.80
#2022-10-12|1447.59
#2022-10-13|1462.87
#2022-10-14|1456.22
#2022-10-17|1500.05
#2022-10-18|1478.41
#2022-10-19|1452.49
#2022-10-20|1470.17
#2022-10-21|1478.75
#2022-10-24|1490.84
#2022-10-25|1507.04
#2022-10-26|1564.63
#2022-10-27|1526.30
#2022-10-28|1483.97
#2022-10-31|1474.22
#2022-11-01|1526.21
#2022-11-02|1495.86
#2022-11-03|1466.47
#2022-11-04|1571.45
#2022-11-07|1603.77
#2022-11-08|1631.82
#2022-11-09|1596.25
#2022-11-10|1642.69
#2022-11-11|1714.26
#2022-11-14|1710.62
#2022-11-15|1738.17
#2022-11-16|1714.65
#2022-11-17|1676.11
#2022-11-18|1695.77
#2022-11-21|1649.35
#2022-11-22|1698.97
#2022-11-23|1741.75
#2022-11-24|1764.28
#2022-11-25|1750.88
#2022-11-28|1735.45
#2022-11-29|1778.01
#2022-11-30|1790.23
#2022-12-01|1826.71
#2022-12-02|1821.75
#2022-12-05|1843.30
#2022-12-06|1835.53
#2022-12-07|1805.06
#2022-12-08|1837.53
#2022-12-09|1844.14
#2022-12-12|1806.69
#2022-12-13|1851.33
#2022-12-14|1818.98
#2022-12-15|1777.78
#2022-12-16|1756.75
#2022-12-19|1761.35
#2022-12-20|1784.37
#2022-12-21|1823.14
#2022-12-22|1795.79
#2022-12-23|1812.63
#2022-12-26|1812.63
#2022-12-27|1810.64
#2022-12-28|1817.25
#2022-12-29|1816.32
#2022-12-30|1798.72
#2023-01-02|1810.84
#2023-01-03|1797.70
#2023-01-04|1765.05
#2023-01-05|1783.29
#2023-01-06|1848.31
#2023-01-09|1911.18
#2023-01-10|1884.10
#2023-01-11|1891.43
#2023-01-12|1934.11
#2023-01-13|1941.84
#2023-01-16|1923.02
#2023-01-17|1940.23
#2023-01-18|1997.95
#2023-01-19|1950.76
#2023-01-20|1974.70
#2023-01-23|1994.54
#2023-01-24|1979.49
#2023-01-25|1983.58
#2023-01-26|1981.09
#2023-01-27|1969.45
#2023-01-30|1966.29
#2023-01-31|1938.73
#2023-02-01|1932.86
#2023-02-02|1934.71
#2023-02-03|1926.58
#2023-02-06|1878.40
#2023-02-07|1890.95
#2023-02-08|1885.31
#2023-02-09|1886.64
#2023-02-10|1825.72
#2023-02-13|1846.59
#2023-02-14|1854.25
#2023-02-15|1829.16
#2023-02-16|1845.05
#2023-02-17|1831.30
#2023-02-20|1880.64
#2023-02-21|1850.11
#2023-02-22|1801.98
#2023-02-23|1769.76
#2023-02-24|1712.92
#2023-02-27|1737.80
#2023-02-28|1760.21
#2023-03-01|1809.87
#2023-03-02|1805.70
#2023-03-03|1843.09
#2023-03-06|1802.44
#2023-03-07|1736.42
#2023-03-08|1752.45
#2023-03-09|1722.97
#2023-03-10|1730.55
#2023-03-13|1698.86
#2023-03-14|1720.78
#2023-03-15|1588.67
#2023-03-16|1602.92
#2023-03-17|1601.68
#2023-03-20|1660.38
#2023-03-21|1662.97
#2023-03-22|1664.12
#2023-03-23|1678.54
#2023-03-24|1638.42
#2023-03-27|1648.20
#2023-03-28|1680.93
#2023-03-29|1700.55
#2023-03-30|1731.66
#2023-03-31|1730.82
#2023-04-03|1712.84
#2023-04-04|1716.22
#2023-04-05|1686.62
#2023-04-06|1688.76
#2023-04-07|1688.76
#2023-04-10|1676.54
#2023-04-11|1748.88
#2023-04-12|1753.83
#2023-04-13|1776.91
#2023-04-14|1759.18
#2023-04-17|1760.41
#2023-04-18|1793.88
#2023-04-19|1774.24
#2023-04-20|1767.78
#2023-04-21|1699.33
#2023-04-24|1700.18
#2023-04-25|1642.39
#2023-04-26|1666.34
#2023-04-27|1663.75
#2023-04-28|1676.21
#2023-05-01|1668.80
#2023-05-02|1634.36
#2023-05-03|1660.79
#2023-05-04|1632.33
#2023-05-05|1674.18
#2023-05-08|1682.18
#2023-05-09|1677.74
#2023-05-10|1666.39
#2023-05-11|1611.40
#2023-05-12|1610.88
#2023-05-15|1631.20
#2023-05-16|1614.89
#2023-05-17|1616.92
#2023-05-18|1599.99
#2023-05-19|1613.13
#2023-05-22|1608.94
#2023-05-23|1597.22
#2023-05-24|1557.26
#2023-05-25|1543.93
#2023-05-26|1577.62
#2023-05-29|1577.38
#2023-05-30|1558.16
#2023-05-31|1532.68
#2023-06-01|1573.44
#2023-06-02|1636.39
#2023-06-05|1623.21
#2023-06-06|1633.66
#2023-06-07|1645.84
#2023-06-08|1661.47
#2023-06-09|1664.92
#2023-06-12|1646.58
#2023-06-13|1702.18
#2023-06-14|1748.91
#2023-06-15|1752.68
#2023-06-16|1743.79
#2023-06-19|1705.95
#2023-06-20|1665.06
#2023-06-21|1650.00
#2023-06-22|1639.84
#2023-06-23|1600.65
#2023-06-26|1616.92
#2023-06-27|1623.60
#2023-06-28|1595.29
#2023-06-29|1597.30
#2023-06-30|1614.56
#2023-07-03|1650.30
#2023-07-04|1655.87
#2023-07-05|1634.27
#2023-07-06|1572.12
#2023-07-07|1605.17
#2023-07-10|1598.51
#2023-07-11|1629.43
#2023-07-12|1710.43
#2023-07-13|1752.66
#2023-07-14|1743.39
#2023-07-17|1703.57
#2023-07-18|1714.58
#2023-07-19|1689.18
#2023-07-20|1712.06
#2023-07-21|1683.14
#2023-07-24|1693.15
#2023-07-25|1753.45
#2023-07-26|1724.49
#2023-07-27|1713.51
#2023-07-28|1700.50
#2023-07-31|1719.03
#2023-08-01|1688.42
#2023-08-02|1635.98
#2023-08-03|1637.77
#2023-08-04|1655.86
#2023-08-07|1636.53
#2023-08-08|1598.72
#2023-08-09|1620.13
#2023-08-10|1622.57
#2023-08-11|1589.20
#2023-08-14|1554.52
#2023-08-15|1533.40
#2023-08-16|1528.03
#2023-08-17|1542.76
#2023-08-18|1517.69
#2023-08-21|1525.42
#2023-08-22|1550.84
#2023-08-23|1562.42
#2023-08-24|1546.46
#2023-08-25|1532.93
#2023-08-28|1542.68
#2023-08-29|1579.57
#2023-08-30|1602.43
#2023-08-31|1600.52
#2023-09-01|1616.53
#2023-09-04|1624.08
#2023-09-05|1604.10
#2023-09-06|1596.25
#2023-09-07|1561.46
#2023-09-08|1559.92
#2023-09-11|1600.89
#2023-09-12|1589.41
#2023-09-13|1585.40
#2023-09-14|1641.35
#2023-09-15|1662.78
#2023-09-18|1649.70
#2023-09-19|1651.02
#2023-09-20|1669.19
#2023-09-21|1616.92
#2023-09-22|1621.02
#2023-09-25|1596.24
#2023-09-26|1590.25
#2023-09-27|1586.12
#2023-09-28|1627.04
#2023-09-29|1642.36
#2023-10-02|1607.83
#2023-10-03|1563.89
#2023-10-04|1549.26
#2023-10-05|1552.16
#2023-10-06|1576.87
#2023-10-09|1579.57
#2023-10-10|1634.45
#2023-10-11|1638.90
#2023-10-12|1619.47
#2023-10-13|1600.68
#2023-10-16|1636.31
#2023-10-17|1628.81
#2023-10-18|1581.15
#2023-10-19|1565.93
#2023-10-20|1517.12
#2023-10-23|1506.29
#2023-10-24|1540.67
#2023-10-25|1554.59
#2023-10-26|1552.22
#2023-10-27|1569.53
#2023-10-30|1580.77
#2023-10-31|1570.21
#2023-11-01|1563.24
#2023-11-02|1603.95
#2023-11-03|1635.94
#2023-11-06|1646.44
#2023-11-07|1599.65
#2023-11-08|1590.56
#2023-11-09|1600.10
#2023-11-10|1569.74
#2023-11-13|1583.62
#2023-11-14|1664.39
#2023-11-15|1694.50
#2023-11-16|1671.53
#2023-11-17|1702.95
#2023-11-20|1719.05
#2023-11-21|1714.52
#2023-11-22|1690.65
#2023-11-23|1702.00
#2023-11-24|1704.72
#2023-11-27|1698.87
#2023-11-28|1710.92
#2023-11-29|1703.37
#2023-11-30|1692.55
#2023-12-01|1751.83
#2023-12-04|1705.96
#2023-12-05|1686.42
#2023-12-06|1708.55
#2023-12-07|1723.22
#2023-12-08|1686.01
#2023-12-11|1660.45
#2023-12-12|1648.49
#2023-12-13|1639.10
#2023-12-14|1732.79
#2023-12-15|1743.05
#2023-12-18|1754.90
#2023-12-19|1787.86
#2023-12-20|1782.78
#2023-12-21|1784.21
#2023-12-22|1796.48
#2023-12-25|1796.48
#2023-12-26|1795.58
#2023-12-27|1816.83
#2023-12-28|1815.73
#2023-12-29|1802.53
#2024-01-01|1802.53
#2024-01-02|1787.30
#2024-01-03|1742.76
#2024-01-04|1755.30
#2024-01-05|1757.88
#2024-01-08|1747.81
#2024-01-09|1715.27
#2024-01-10|1703.74
#2024-01-11|1690.76
#2024-01-12|1710.01
#2024-01-15|1691.79
#2024-01-16|1668.80
#2024-01-17|1629.22
#2024-01-18|1641.77
#2024-01-19|1621.03
#2024-01-22|1603.44
#2024-01-23|1627.04
#2024-01-24|1672.41
#2024-01-25|1657.00
#2024-01-26|1684.14
#2024-01-29|1685.46
#2024-01-30|1669.82
#2024-01-31|1686.38
#2024-02-01|1662.09
#2024-02-02|1636.01
#2024-02-05|1595.87
#2024-02-06|1617.36
#2024-02-07|1600.88
#2024-02-08|1593.27
#2024-02-09|1581.14
#2024-02-12|1597.93
#2024-02-13|1571.56
#2024-02-14|1566.09
#2024-02-15|1581.44
#2024-02-16|1620.80
#2024-02-19|1603.15
#2024-02-20|1581.02
#2024-02-21|1564.77
#2024-02-22|1567.42
#2024-02-23|1575.50
#2024-02-26|1547.22
#2024-02-27|1571.99
#2024-02-28|1556.55
#2024-02-29|1560.51
#2024-03-01|1580.52
#2024-03-04|1568.04
#2024-03-05|1559.14
#2024-03-06|1574.42
#2024-03-07|1620.15
#2024-03-08|1619.25
#2024-03-11|1606.45
#2024-03-12|1628.20
#2024-03-13|1657.80
#2024-03-14|1628.75
#2024-03-15|1641.57
#2024-03-18|1629.54
#2024-03-19|1629.84
#2024-03-20|1633.58
#2024-03-21|1677.33
#2024-03-22|1668.29
#2024-03-25|1670.65
#2024-03-26|1660.26
#2024-03-27|1670.79
#2024-03-28|1681.16
#2024-03-29|1681.16
#2024-04-01|1671.05
#2024-04-02|1707.66
#2024-04-03|1727.31
#2024-04-04|1761.20
#2024-04-05|1733.07
#2024-04-08|1772.22
#2024-04-09|1794.02
#2024-04-10|1762.42
#2024-04-11|1743.24
#2024-04-12|1780.26
#2024-04-15|1773.66
#2024-04-16|1721.07
#2024-04-17|1750.19
#2024-04-18|1753.88
#2024-04-19|1756.75
#2024-04-22|1742.36
#2024-04-23|1732.50
#2024-04-24|1758.65
#2024-04-25|1796.60
#2024-04-26|1819.26
#2024-04-29|1853.13
#2024-04-30|1823.97
#2024-05-01|1815.16
#2024-05-02|1819.15
#2024-05-03|1838.71
#2024-05-06|1848.74
#2024-05-07|1868.64
#2024-05-08|1841.15
#2024-05-09|1863.11
#2024-05-10|1886.80
#2024-05-13|1881.54
#2024-05-14|1895.88
#2024-05-15|1898.72
#2024-05-16|1918.05
#2024-05-17|1949.17
#2024-05-20|1959.70
#2024-05-21|1970.38
#2024-05-22|1927.30
#2024-05-23|1913.31
#2024-05-24|1911.72
#2024-05-27|1920.15
#2024-05-28|1917.86
#2024-05-29|1873.10
#2024-05-30|1884.58
#2024-05-31|1883.68
#2024-06-03|1886.00
#2024-06-04|1843.01
#2024-06-05|1831.74
#2024-06-06|1855.05
#2024-06-07|1824.57
#2024-06-10|1825.10
#2024-06-11|1791.43
#2024-06-12|1815.78
#2024-06-13|1795.16
#2024-06-14|1761.58
#2024-06-17|1752.70
#2024-06-18|1771.49
#2024-06-19|1786.07
#2024-06-20|1806.54
#2024-06-21|1782.85
#2024-06-24|1797.65
#2024-06-25|1790.87
#2024-06-26|1780.87
#2024-06-27|1772.85
#2024-06-28|1775.51
#2024-07-01|1781.83
#2024-07-02|1772.02
#2024-07-03|1822.38
#2024-07-04|1834.31
#2024-07-05|1827.27
#2024-07-08|1817.50
#2024-07-09|1803.98
#2024-07-10|1815.61
#2024-07-11|1829.83
#2024-07-12|1847.90
#2024-07-15|1821.35
#2024-07-16|1786.23
#2024-07-17|1786.75
#2024-07-18|1763.97
#2024-07-19|1722.19
#2024-07-22|1728.76
#2024-07-23|1695.34
#2024-07-24|1703.08
#2024-07-25|1699.14
#2024-07-26|1714.59
#2024-07-29|1698.93
#2024-07-30|1675.96
#2024-07-31|1718.35
#2024-08-01|1675.93
#2024-08-02|1643.72
#2024-08-05|1608.77
#2024-08-06|1607.09
#2024-08-07|1627.21
#2024-08-08|1628.41
#2024-08-09|1638.38
#2024-08-12|1650.56
#2024-08-13|1649.78
#2024-08-14|1643.38
#2024-08-15|1659.12
#2024-08-16|1659.30
#2024-08-19|1703.59
#2024-08-20|1703.83
#2024-08-21|1719.43
#2024-08-22|1697.36
#2024-08-23|1719.51
#2024-08-26|1724.17
#2024-08-27|1729.49
#2024-08-28|1702.22
#2024-08-29|1707.41
#2024-08-30|1705.28
#2024-09-02|1698.31
#2024-09-03|1638.28
#2024-09-04|1630.08
#2024-09-05|1627.93
#2024-09-06|1596.00
#2024-09-09|1592.18
#2024-09-10|1573.74
#2024-09-11|1577.14
#2024-09-12|1618.82
#2024-09-13|1648.11
#2024-09-16|1655.88
#2024-09-17|1669.95
#2024-09-18|1667.64
#2024-09-19|1717.99
#2024-09-20|1678.25
#2024-09-23|1696.36
#2024-09-24|1772.15
#2024-09-25|1777.75
#2024-09-26|1850.79
#2024-09-27|1862.77
#2024-09-30|1856.76
#2024-10-01|1841.93
#2024-10-02|1852.04
#2024-10-03|1817.11
#2024-10-04|1828.41
#2024-10-07|1828.69
#2024-10-08|1746.05
#2024-10-09|1755.36
#2024-10-10|1755.58
#2024-10-11|1771.47
#2024-10-14|1761.64
#2024-10-15|1718.12
#2024-10-16|1711.61
#2024-10-17|1706.99
#2024-10-18|1735.69
#2024-10-21|1721.55
#2024-10-22|1730.54
#2024-10-23|1702.80
#2024-10-24|1703.34
#2024-10-25|1737.14
#2024-10-28|1744.01
#2024-10-29|1750.29
#2024-10-30|1728.53
#2024-10-31|1700.29
#2024-11-01|1715.03
#2024-11-04|1719.95
#2024-11-05|1733.73
#2024-11-06|1697.09
#2024-11-07|1771.01
#2024-11-08|1690.40
#2024-11-11|1653.16
#2024-11-12|1587.47
#2024-11-13|1585.42
#2024-11-14|1587.97
#2024-11-15|1602.80
#2024-11-18|1619.53
#2024-11-19|1619.10
#2024-11-20|1618.00
#2024-11-21|1616.50
#2024-11-22|1613.58
#2024-11-25|1640.78
#2024-11-26|1608.16
#2024-11-27|1618.53
#2024-11-28|1616.74
#2024-11-29|1643.88
#2024-12-02|1643.59
#2024-12-03|1667.22
#2024-12-04|1663.91
#2024-12-05|1667.13
#2024-12-06|1654.04
#2024-12-09|1713.14
#2024-12-10|1687.47
#2024-12-11|1691.02
#2024-12-12|1662.28
#2024-12-13|1623.91
#2024-12-16|1617.88
#2024-12-17|1603.62
#2024-12-18|1588.44
#2024-12-19|1539.02
#2024-12-20|1536.55
#2024-12-23|1536.89
#2024-12-24|1546.00
#2024-12-25|1546.00
#2024-12-26|1544.03
#2024-12-27|1552.38
#2024-12-30|1536.55
#2024-12-31|1546.85
#2025-01-01|1546.85
#2025-01-02|1556.56
#2025-01-03|1539.42
#2025-01-06|1566.12
#2025-01-07|1559.00
#2025-01-08|1546.27
#2025-01-09|1571.15
#2025-01-10|1551.73
#2025-01-13|1558.64
#2025-01-14|1575.17
#2025-01-15|1591.81
#2025-01-16|1594.73
#2025-01-17|1625.97
#2025-01-20|1660.16
#2025-01-21|1645.38
#2025-01-22|1636.69
#2025-01-23|1628.09
#2025-01-24|1666.33
#2025-01-27|1623.18
#2025-01-28|1599.33
#2025-01-29|1602.90
#2025-01-30|1625.90
#2025-01-31|1621.89
#2025-02-03|1597.01
#2025-02-04|1617.50
#2025-02-05|1621.62
#2025-02-06|1673.27
#2025-02-07|1669.76
#2025-02-10|1672.02
#2025-02-11|1643.70
#2025-02-12|1650.21
#2025-02-13|1692.12
#2025-02-14|1713.86
#2025-02-17|1716.86
#2025-02-18|1714.72
#2025-02-19|1661.10
#2025-02-20|1682.90
#2025-02-21|1680.41
#2025-02-24|1660.20
#2025-02-25|1633.85
#2025-02-26|1661.68
#2025-02-27|1621.60
#2025-02-28|1606.75
#2025-03-03|1648.43
#2025-03-04|1612.00
#2025-03-05|1687.20
#2025-03-06|1733.67
#2025-03-07|1716.09
#2025-03-10|1677.24
#2025-03-11|1669.27
#2025-03-12|1656.67
#2025-03-13|1660.16
#2025-03-14|1693.70
#2025-03-17|1716.63
#2025-03-18|1726.50
#2025-03-19|1719.46
#2025-03-20|1700.29
#2025-03-21|1652.26
#2025-03-24|1665.11
#2025-03-25|1684.67
#2025-03-26|1672.98
#2025-03-27|1648.90
#2025-03-28|1623.70
#2025-03-31|1571.36
#2025-04-01|1591.98
#2025-04-02|1585.64
#2025-04-03|1516.57
#2025-04-04|1410.85
#2025-04-07|1369.75
#2025-04-08|1387.70
#2025-04-09|1358.32
#2025-04-10|1432.02
#2025-04-11|1475.37
#2025-04-14|1517.53
#2025-04-15|1525.38
#2025-04-16|1532.47
#2025-04-17|1525.43
#2025-04-18|1525.43
#2025-04-21|1542.81
#2025-04-22|1558.45
#2025-04-23|1581.05
#2025-04-24|1596.44
#2025-04-25|1589.16
#2025-04-28|1592.76
#2025-04-29|1595.18
#2025-04-30|1555.02
#2025-05-01|1556.08
#2025-05-02|1580.86
#2025-05-05|1582.36
#2025-05-06|1577.48
#2025-05-07|1589.01
#2025-05-08|1575.31
#2025-05-09|1591.01
#2025-05-12|1634.61
#2025-05-13|1660.12
#2025-05-14|1658.96
#2025-05-15|1648.73
#2025-05-16|1624.69
#2025-05-19|1635.43
#2025-05-20|1660.86
#2025-05-21|1669.29
#2025-05-22|1646.37
#2025-05-23|1660.08
#2025-05-26|1674.75
#2025-05-27|1671.99
#2025-05-28|1651.28
#2025-05-29|1661.85
#2025-05-30|1653.05
#2025-06-02|1645.26
#2025-06-03|1624.78
#2025-06-04|1647.16
#2025-06-05|1672.19
#2025-06-06|1639.11
#2025-06-09|1645.07
#2025-06-10|1647.34
#2025-06-11|1636.85
#2025-06-12|1640.30
#2025-06-13|1632.74
#2025-06-16|1649.85
#2025-06-17|1617.09
#2025-06-18|1609.36
#2025-06-19|1590.98
#2025-06-20|1598.56
#2025-06-23|1600.15
#2025-06-24|1606.94
#2025-06-25|1585.98
#2025-06-26|1654.30
#2025-06-27|1651.65
#2025-06-30|1639.77
#2025-07-01|1654.74
#2025-07-02|1705.13
#2025-07-03|1694.63
#2025-07-04|1678.44
#2025-07-07|1669.64
#2025-07-08|1677.81
#2025-07-09|1670.60
#2025-07-10|1717.06
#2025-07-11|1714.62
#2025-07-14|1697.18
#2025-07-15|1681.31
#2025-07-16|1671.69
#2025-07-17|1668.29
#2025-07-18|1684.72
#2025-07-21|1744.06
#2025-07-22|1770.81
#2025-07-23|1792.12
#2025-07-24|1783.00
#2025-07-25|1767.77
#2025-07-28|1747.56
#2025-07-29|1716.68
#2025-07-30|1705.25
#2025-07-31|1649.65
#2025-08-01|1646.00
#2025-08-04|1658.60
#2025-08-05|1680.32
#2025-08-06|1690.03
#2025-08-07|1713.89
#2025-08-08|1745.75
#2025-08-11|1734.17
#2025-08-12|1757.95
#2025-08-13|1769.62
#2025-08-14|1746.48
#2025-08-15|1764.85
#2025-08-18|1729.68
#2025-08-19|1751.21
#2025-08-20|1743.82
#2025-08-21|1749.74
#2025-08-22|1792.33
#2025-08-25|1787.66
#2025-08-26|1780.22
#2025-08-27|1765.49
#2025-08-28|1791.33
#2025-08-29|1791.32
#2025-09-01|1792.75
#2025-09-02|1758.61
#2025-09-03|1784.63
#2025-09-04|1766.74
#2025-09-05|1802.35
#2025-09-08|1815.51
#2025-09-09|1839.70
#2025-09-10|1845.25
#2025-09-11|1847.72
#2025-09-12|1860.71
#2025-09-15|1878.40
#2025-09-16|1896.61
#2025-09-17|1875.71
#2025-09-18|1851.82
#2025-09-19|1862.62
#2025-09-22|1891.73
#2025-09-23|1909.10
#2025-09-24|1930.45
#2025-09-25|1922.45
#2025-09-26|1939.06
#2025-09-29|1974.90
#2025-09-30|1980.89
#2025-10-01|1998.83
#2025-10-02|1979.89
#2025-10-03|2019.14
#2025-10-06|2031.54
#2025-10-07|2013.91
#2025-10-08|2048.11
#2025-10-09|2031.12
#2025-10-10|1977.85
#2025-10-13|2037.57
#2025-10-14|2015.28
#2025-10-15|2039.01
#2025-10-16|2059.42
#2025-10-17|2010.16
#2025-10-20|2038.71
#2025-10-21|1990.50
#2025-10-22|1989.74
#2025-10-23|2030.76
#2025-10-24|2042.29
#2025-10-27|2026.26
#2025-10-28|2051.36
#2025-10-29|2092.32
#2025-10-30|2063.27
#2025-10-31|2060.52
#2025-11-03|2025.54
#2025-11-04|1975.31
#2025-11-05|1990.46
#2025-11-06|2020.80
#2025-11-07|2014.65
#2025-11-10|2055.21
#2025-11-11|2091.12
#2025-11-12|2125.24
#2025-11-13|2136.35
#2025-11-14|2097.61
#2025-11-17|2085.03
#2025-11-18|2031.97
#2025-11-19|2053.49
#2025-11-20|2047.57
#2025-11-21|2004.75
#2025-11-24|2045.05
#2025-11-25|2082.08
#2025-11-26|2123.39
#2025-11-27|2111.22
#2025-11-28|2139.43
#2025-12-01|2159.76
#2025-12-02|2129.36
#2025-12-03|2189.28
#2025-12-04|2197.82
#2025-12-05|2202.65
#2025-12-08|2175.84
#2025-12-09|2176.78
#2025-12-10|2194.25
#2025-12-11|2237.87
#2025-12-12|2212.35
#2025-12-15|2229.60
#2025-12-16|2226.11
#2025-12-17|2241.80
#2025-12-18|2266.00
#2025-12-19|2272.14
#2025-12-22|2310.31
#2025-12-23|2331.91
#2025-12-24|2337.72
#2025-12-25|2337.72
#2025-12-26|2337.79
#2025-12-29|2325.84
#2025-12-30|2364.53
#2025-12-31|2356.29
#2026-01-01|2356.29
#2026-01-02|2366.50
#2026-01-05|2414.09
#2026-01-06|2468.20
#2026-01-07|2442.76
#2026-01-08|2404.84
#2026-01-09|2445.29
#2026-01-12|2511.85
#2026-01-13|2522.42
#2026-01-14|2566.83
#2026-01-15|2581.73
#2026-01-16|2535.13
#2026-01-19|2548.03
#2026-01-20|2560.20
#2026-01-21|2642.88
#2026-01-22|2617.21
#2026-01-23|2666.15
#2026-01-26|2755.04
#2026-01-27|2743.02
#2026-01-28|2780.46
#2026-01-29|2782.42
#2026-01-30|2672.10
#2026-02-02|2666.13
#2026-02-03|2785.98
#2026-02-04|2768.08
#2026-02-05|2670.57
#2026-02-06|2716.89
#2026-02-09|2811.31
#2026-02-10|2825.65
#2026-02-11|2902.09
#2026-02-12|2865.56
#2026-02-13|2833.03
#2026-02-16|2823.70
#2026-02-17|2765.95
#2026-02-18|2882.85
#2026-02-19|2808.53
#2026-02-20|2850.63
#2026-02-23|2902.04
#2026-02-24|2935.97
#2026-02-25|3031.77
#2026-02-26|2937.20
#2026-02-27|2960.62
#2026-03-02|2906.87
#2026-03-03|2756.95
#2026-03-04|2817.62
#2026-03-05|2715.26
#2026-03-06|2662.22
#2026-03-09|2630.17
#2026-03-10|2749.48
#2026-03-11|2709.90
#2026-03-12|2693.29
#2026-03-13|2578.26
#2026-03-16|2590.10
#2026-03-17|2616.99
#2026-03-18|2575.05
#2026-03-19|2458.14
#2026-03-20|2420.48
#2026-03-23|2485.41
#2026-03-24|2522.40
#2026-03-25|2590.27
#2026-03-26|2507.94
#2026-03-27|2508.51
#2026-03-30|2545.38
#2026-03-31|2616.68
#2026-04-01|2726.21
#2026-04-02|2689.14
#2026-04-03|2689.14
#2026-04-06|2689.03