Table Data - Nasdaq Developed Markets: Europe Basic Resources Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Europe Basic Resources Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU5510LMT |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMEU5510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 274.12 |
| 2001-04-02 | 270.78 |
| 2001-04-03 | 267.26 |
| 2001-04-04 | 266.74 |
| 2001-04-05 | 273.36 |
| 2001-04-06 | 277.07 |
| 2001-04-09 | 280.15 |
| 2001-04-10 | 288.80 |
| 2001-04-11 | 293.51 |
| 2001-04-12 | 294.31 |
| 2001-04-13 | . |
| 2001-04-16 | 292.46 |
| 2001-04-17 | 290.68 |
| 2001-04-18 | 290.05 |
| 2001-04-19 | 302.10 |
| 2001-04-20 | 306.85 |
| 2001-04-23 | 302.72 |
| 2001-04-24 | 304.15 |
| 2001-04-25 | 304.07 |
| 2001-04-26 | 300.91 |
| 2001-04-27 | 307.60 |
| 2001-04-30 | 308.23 |
| 2001-05-01 | 310.51 |
| 2001-05-02 | 308.09 |
| 2001-05-03 | 302.08 |
| 2001-05-04 | 305.05 |
| 2001-05-07 | 306.20 |
| 2001-05-08 | 301.68 |
| 2001-05-09 | 300.06 |
| 2001-05-10 | 303.02 |
| 2001-05-11 | 301.91 |
| 2001-05-14 | 297.28 |
| 2001-05-15 | 308.20 |
| 2001-05-16 | 321.37 |
| 2001-05-17 | 329.19 |
| 2001-05-18 | 322.27 |
| 2001-05-21 | 329.06 |
| 2001-05-22 | 328.34 |
| 2001-05-23 | 321.58 |
| 2001-05-24 | 318.47 |
| 2001-05-25 | 316.28 |
| 2001-05-28 | . |
| 2001-05-29 | 312.78 |
| 2001-05-30 | 311.17 |
| 2001-05-31 | 311.79 |
| 2001-06-01 | 307.79 |
| 2001-06-04 | 312.04 |
| 2001-06-05 | 311.07 |
| 2001-06-06 | 307.78 |
| 2001-06-07 | 308.49 |
| 2001-06-08 | 307.28 |
| 2001-06-11 | 305.70 |
| 2001-06-12 | 299.42 |
| 2001-06-13 | 298.25 |
| 2001-06-14 | 287.87 |
| 2001-06-15 | 286.14 |
| 2001-06-18 | 289.28 |
| 2001-06-19 | 291.19 |
| 2001-06-20 | 283.90 |
| 2001-06-21 | 284.39 |
| 2001-06-22 | 285.77 |
| 2001-06-25 | 288.12 |
| 2001-06-26 | 285.53 |
| 2001-06-27 | 292.59 |
| 2001-06-28 | 287.74 |
| 2001-06-29 | 290.37 |
| 2001-07-02 | 294.71 |
| 2001-07-03 | 293.52 |
| 2001-07-04 | . |
| 2001-07-05 | 289.83 |
| 2001-07-06 | 287.77 |
| 2001-07-09 | 286.90 |
| 2001-07-10 | 288.15 |
| 2001-07-11 | 288.61 |
| 2001-07-12 | 288.27 |
| 2001-07-13 | 292.26 |
| 2001-07-16 | 290.52 |
| 2001-07-17 | 286.87 |
| 2001-07-18 | 283.38 |
| 2001-07-19 | 285.44 |
| 2001-07-20 | 283.75 |
| 2001-07-23 | 277.91 |
| 2001-07-24 | 269.73 |
| 2001-07-25 | 260.58 |
| 2001-07-26 | 263.98 |
| 2001-07-27 | 269.53 |
| 2001-07-30 | 271.77 |
| 2001-07-31 | 272.96 |
| 2001-08-01 | 279.27 |
| 2001-08-02 | 282.22 |
| 2001-08-03 | 283.01 |
| 2001-08-06 | 282.93 |
| 2001-08-07 | 278.32 |
| 2001-08-08 | 275.48 |
| 2001-08-09 | 273.78 |
| 2001-08-10 | 276.44 |
| 2001-08-13 | 278.89 |
| 2001-08-14 | 281.14 |
| 2001-08-15 | 285.32 |
| 2001-08-16 | 283.29 |
| 2001-08-17 | 280.59 |
| 2001-08-20 | 280.13 |
| 2001-08-21 | 281.49 |
| 2001-08-22 | 289.69 |
| 2001-08-23 | 293.62 |
| 2001-08-24 | 299.50 |
| 2001-08-27 | 298.83 |
| 2001-08-28 | 301.54 |
| 2001-08-29 | 301.58 |
| 2001-08-30 | 294.43 |
| 2001-08-31 | 296.47 |
| 2001-09-03 | . |
| 2001-09-04 | 293.77 |
| 2001-09-05 | 298.66 |
| 2001-09-06 | 295.42 |
| 2001-09-07 | 287.58 |
| 2001-09-10 | 280.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 250.54 |
| 2001-09-18 | 252.79 |
| 2001-09-19 | 251.08 |
| 2001-09-20 | 236.59 |
| 2001-09-21 | 234.46 |
| 2001-09-24 | 244.59 |
| 2001-09-25 | 251.05 |
| 2001-09-26 | 250.40 |
| 2001-09-27 | 253.25 |
| 2001-09-28 | 259.24 |
| 2001-10-01 | 254.68 |
| 2001-10-02 | 256.23 |
| 2001-10-03 | 260.08 |
| 2001-10-04 | 269.58 |
| 2001-10-05 | 270.92 |
| 2001-10-08 | 270.87 |
| 2001-10-09 | 267.35 |
| 2001-10-10 | 273.67 |
| 2001-10-11 | 278.62 |
| 2001-10-12 | 280.05 |
| 2001-10-15 | 276.26 |
| 2001-10-16 | 279.28 |
| 2001-10-17 | 282.16 |
| 2001-10-18 | 272.17 |
| 2001-10-19 | 268.44 |
| 2001-10-22 | 265.09 |
| 2001-10-23 | 271.16 |
| 2001-10-24 | 275.32 |
| 2001-10-25 | 278.01 |
| 2001-10-26 | 280.40 |
| 2001-10-29 | 279.34 |
| 2001-10-30 | 274.33 |
| 2001-10-31 | 274.84 |
| 2001-11-01 | 276.34 |
| 2001-11-02 | 277.56 |
| 2001-11-05 | 278.65 |
| 2001-11-06 | 275.65 |
| 2001-11-07 | 279.53 |
| 2001-11-08 | 283.28 |
| 2001-11-09 | 285.34 |
| 2001-11-12 | 286.22 |
| 2001-11-13 | 293.51 |
| 2001-11-14 | 303.96 |
| 2001-11-15 | 309.89 |
| 2001-11-16 | 302.79 |
| 2001-11-19 | 306.39 |
| 2001-11-20 | 302.54 |
| 2001-11-21 | 298.98 |
| 2001-11-22 | . |
| 2001-11-23 | 299.33 |
| 2001-11-26 | 305.84 |
| 2001-11-27 | 303.91 |
| 2001-11-28 | 300.04 |
| 2001-11-29 | 299.31 |
| 2001-11-30 | 305.01 |
| 2001-12-03 | 305.40 |
| 2001-12-04 | 309.48 |
| 2001-12-05 | 315.14 |
| 2001-12-06 | 317.78 |
| 2001-12-07 | 313.06 |
| 2001-12-10 | 309.64 |
| 2001-12-11 | 306.66 |
| 2001-12-12 | 306.32 |
| 2001-12-13 | 302.97 |
| 2001-12-14 | 303.32 |
| 2001-12-17 | 307.66 |
| 2001-12-18 | 309.55 |
| 2001-12-19 | 305.09 |
| 2001-12-20 | 301.13 |
| 2001-12-21 | 304.97 |
| 2001-12-24 | 305.60 |
| 2001-12-25 | . |
| 2001-12-26 | 306.84 |
| 2001-12-27 | 311.29 |
| 2001-12-28 | 311.41 |
| 2001-12-31 | 312.45 |
| 2002-01-01 | . |
| 2002-01-02 | 314.69 |
| 2002-01-03 | 322.02 |
| 2002-01-04 | 329.08 |
| 2002-01-07 | 332.60 |
| 2002-01-08 | 328.91 |
| 2002-01-09 | 333.36 |
| 2002-01-10 | 331.02 |
| 2002-01-11 | 330.44 |
| 2002-01-14 | 320.19 |
| 2002-01-15 | 318.42 |
| 2002-01-16 | 311.39 |
| 2002-01-17 | 313.15 |
| 2002-01-18 | 314.80 |
| 2002-01-21 | . |
| 2002-01-22 | 317.96 |
| 2002-01-23 | 318.70 |
| 2002-01-24 | 324.12 |
| 2002-01-25 | 318.20 |
| 2002-01-28 | 319.49 |
| 2002-01-29 | 317.42 |
| 2002-01-30 | 313.55 |
| 2002-01-31 | 323.67 |
| 2002-02-01 | 329.18 |
| 2002-02-04 | 332.16 |
| 2002-02-05 | 330.67 |
| 2002-02-06 | 335.51 |
| 2002-02-07 | 330.33 |
| 2002-02-08 | 330.39 |
| 2002-02-11 | 335.94 |
| 2002-02-12 | 341.21 |
| 2002-02-13 | 347.72 |
| 2002-02-14 | 348.70 |
| 2002-02-15 | 346.48 |
| 2002-02-18 | . |
| 2002-02-19 | 338.16 |
| 2002-02-20 | 333.36 |
| 2002-02-21 | 332.70 |
| 2002-02-22 | 335.17 |
| 2002-02-25 | 336.81 |
| 2002-02-26 | 340.47 |
| 2002-02-27 | 341.29 |
| 2002-02-28 | 333.79 |
| 2002-03-01 | 337.37 |
| 2002-03-04 | 349.45 |
| 2002-03-05 | 345.38 |
| 2002-03-06 | 348.22 |
| 2002-03-07 | 352.35 |
| 2002-03-08 | 351.87 |
| 2002-03-11 | 350.82 |
| 2002-03-12 | 346.93 |
| 2002-03-13 | 341.90 |
| 2002-03-14 | 339.05 |
| 2002-03-15 | 340.65 |
| 2002-03-18 | 345.31 |
| 2002-03-19 | 348.06 |
| 2002-03-20 | 345.21 |
| 2002-03-21 | 342.38 |
| 2002-03-22 | 340.01 |
| 2002-03-25 | 334.88 |
| 2002-03-26 | 335.08 |
| 2002-03-27 | 335.69 |
| 2002-03-28 | 339.38 |
| 2002-03-29 | . |
| 2002-04-01 | 342.54 |
| 2002-04-02 | 349.20 |
| 2002-04-03 | 351.28 |
| 2002-04-04 | 347.36 |
| 2002-04-05 | 348.34 |
| 2002-04-08 | 343.79 |
| 2002-04-09 | 345.87 |
| 2002-04-10 | 343.74 |
| 2002-04-11 | 340.28 |
| 2002-04-12 | 337.32 |
| 2002-04-15 | 338.13 |
| 2002-04-16 | 341.12 |
| 2002-04-17 | 344.13 |
| 2002-04-18 | 341.46 |
| 2002-04-19 | 341.68 |
| 2002-04-22 | 339.37 |
| 2002-04-23 | 331.16 |
| 2002-04-24 | 328.88 |
| 2002-04-25 | 325.36 |
| 2002-04-26 | 326.28 |
| 2002-04-29 | 329.69 |
| 2002-04-30 | 328.39 |
| 2002-05-01 | 326.59 |
| 2002-05-02 | 330.71 |
| 2002-05-03 | 339.09 |
| 2002-05-06 | 338.13 |
| 2002-05-07 | 340.24 |
| 2002-05-08 | 348.77 |
| 2002-05-09 | 348.06 |
| 2002-05-10 | 351.90 |
| 2002-05-13 | 353.77 |
| 2002-05-14 | 355.07 |
| 2002-05-15 | 359.14 |
| 2002-05-16 | 359.14 |
| 2002-05-17 | 359.01 |
| 2002-05-20 | 361.01 |
| 2002-05-21 | 357.86 |
| 2002-05-22 | 358.32 |
| 2002-05-23 | 355.10 |
| 2002-05-24 | 358.91 |
| 2002-05-27 | . |
| 2002-05-28 | 358.51 |
| 2002-05-29 | 358.45 |
| 2002-05-30 | 357.47 |
| 2002-05-31 | 356.82 |
| 2002-06-03 | 355.99 |
| 2002-06-04 | 354.10 |
| 2002-06-05 | 351.16 |
| 2002-06-06 | 356.29 |
| 2002-06-07 | 352.70 |
| 2002-06-10 | 353.66 |
| 2002-06-11 | 356.45 |
| 2002-06-12 | 355.43 |
| 2002-06-13 | 353.90 |
| 2002-06-14 | 343.63 |
| 2002-06-17 | 347.71 |
| 2002-06-18 | 347.88 |
| 2002-06-19 | 349.17 |
| 2002-06-20 | 347.88 |
| 2002-06-21 | 346.10 |
| 2002-06-24 | 342.56 |
| 2002-06-25 | 340.55 |
| 2002-06-26 | 333.54 |
| 2002-06-27 | 331.84 |
| 2002-06-28 | 341.91 |
| 2002-07-01 | 344.88 |
| 2002-07-02 | 342.14 |
| 2002-07-03 | 334.29 |
| 2002-07-04 | . |
| 2002-07-05 | 344.49 |
| 2002-07-08 | 347.78 |
| 2002-07-09 | 347.43 |
| 2002-07-10 | 339.61 |
| 2002-07-11 | 330.97 |
| 2002-07-12 | 328.63 |
| 2002-07-15 | 322.97 |
| 2002-07-16 | 321.53 |
| 2002-07-17 | 326.90 |
| 2002-07-18 | 337.11 |
| 2002-07-19 | 325.20 |
| 2002-07-22 | 312.04 |
| 2002-07-23 | 299.98 |
| 2002-07-24 | 287.06 |
| 2002-07-25 | 295.46 |
| 2002-07-26 | 284.45 |
| 2002-07-29 | 291.60 |
| 2002-07-30 | 297.80 |
| 2002-07-31 | 294.08 |
| 2002-08-01 | 282.77 |
| 2002-08-02 | 275.89 |
| 2002-08-05 | 261.42 |
| 2002-08-06 | 267.20 |
| 2002-08-07 | 271.03 |
| 2002-08-08 | 281.49 |
| 2002-08-09 | 285.09 |
| 2002-08-12 | 281.81 |
| 2002-08-13 | 280.01 |
| 2002-08-14 | 277.04 |
| 2002-08-15 | 283.62 |
| 2002-08-16 | 280.69 |
| 2002-08-19 | 285.56 |
| 2002-08-20 | 286.15 |
| 2002-08-21 | 295.32 |
| 2002-08-22 | 301.01 |
| 2002-08-23 | 299.81 |
| 2002-08-26 | 298.43 |
| 2002-08-27 | 308.32 |
| 2002-08-28 | 299.90 |
| 2002-08-29 | 294.45 |
| 2002-08-30 | 295.31 |
| 2002-09-02 | . |
| 2002-09-03 | 284.16 |
| 2002-09-04 | 281.41 |
| 2002-09-05 | 277.10 |
| 2002-09-06 | 280.20 |
| 2002-09-09 | 281.01 |
| 2002-09-10 | 291.19 |
| 2002-09-11 | 294.37 |
| 2002-09-12 | 290.69 |
| 2002-09-13 | 287.57 |
| 2002-09-16 | 286.63 |
| 2002-09-17 | 287.09 |
| 2002-09-18 | 280.34 |
| 2002-09-19 | 273.91 |
| 2002-09-20 | 273.97 |
| 2002-09-23 | 269.66 |
| 2002-09-24 | 262.05 |
| 2002-09-25 | 264.71 |
| 2002-09-26 | 278.56 |
| 2002-09-27 | 282.58 |
| 2002-09-30 | 273.49 |
| 2002-10-01 | 276.13 |
| 2002-10-02 | 276.35 |
| 2002-10-03 | 275.25 |
| 2002-10-04 | 278.29 |
| 2002-10-07 | 270.52 |
| 2002-10-08 | 266.70 |
| 2002-10-09 | 265.71 |
| 2002-10-10 | 269.42 |
| 2002-10-11 | 285.85 |
| 2002-10-14 | 282.26 |
| 2002-10-15 | 293.62 |
| 2002-10-16 | 289.86 |
| 2002-10-17 | 300.45 |
| 2002-10-18 | 302.00 |
| 2002-10-21 | 297.05 |
| 2002-10-22 | 302.13 |
| 2002-10-23 | 297.04 |
| 2002-10-24 | 305.66 |
| 2002-10-25 | 297.70 |
| 2002-10-28 | 299.57 |
| 2002-10-29 | 288.50 |
| 2002-10-30 | 291.54 |
| 2002-10-31 | 294.70 |
| 2002-11-01 | 292.16 |
| 2002-11-04 | 302.68 |
| 2002-11-05 | 306.19 |
| 2002-11-06 | 306.97 |
| 2002-11-07 | 311.42 |
| 2002-11-08 | 309.13 |
| 2002-11-11 | 302.48 |
| 2002-11-12 | 305.15 |
| 2002-11-13 | 303.13 |
| 2002-11-14 | 303.84 |
| 2002-11-15 | 300.89 |
| 2002-11-18 | 305.19 |
| 2002-11-19 | 305.08 |
| 2002-11-20 | 302.38 |
| 2002-11-21 | 313.06 |
| 2002-11-22 | 313.39 |
| 2002-11-25 | 311.91 |
| 2002-11-26 | 303.95 |
| 2002-11-27 | 309.20 |
| 2002-11-28 | . |
| 2002-11-29 | 326.45 |
| 2002-12-02 | 330.54 |
| 2002-12-03 | 322.70 |
| 2002-12-04 | 319.34 |
| 2002-12-05 | 318.21 |
| 2002-12-06 | 315.78 |
| 2002-12-09 | 309.72 |
| 2002-12-10 | 307.58 |
| 2002-12-11 | 310.78 |
| 2002-12-12 | 308.96 |
| 2002-12-13 | 310.17 |
| 2002-12-16 | 315.13 |
| 2002-12-17 | 317.94 |
| 2002-12-18 | 313.52 |
| 2002-12-19 | 313.25 |
| 2002-12-20 | 315.95 |
| 2002-12-23 | 315.04 |
| 2002-12-24 | 317.99 |
| 2002-12-25 | . |
| 2002-12-26 | 318.16 |
| 2002-12-27 | 315.08 |
| 2002-12-30 | 319.31 |
| 2002-12-31 | 322.42 |
| 2003-01-01 | . |
| 2003-01-02 | 328.52 |
| 2003-01-03 | 329.80 |
| 2003-01-06 | 329.61 |
| 2003-01-07 | 325.95 |
| 2003-01-08 | 319.71 |
| 2003-01-09 | 320.10 |
| 2003-01-10 | 322.03 |
| 2003-01-13 | 326.72 |
| 2003-01-14 | 327.53 |
| 2003-01-15 | 323.03 |
| 2003-01-16 | 324.10 |
| 2003-01-17 | 323.89 |
| 2003-01-20 | . |
| 2003-01-21 | 320.91 |
| 2003-01-22 | 313.50 |
| 2003-01-23 | 312.35 |
| 2003-01-24 | 309.62 |
| 2003-01-27 | 300.84 |
| 2003-01-28 | 303.76 |
| 2003-01-29 | 298.29 |
| 2003-01-30 | 295.97 |
| 2003-01-31 | 290.56 |
| 2003-02-03 | 300.96 |
| 2003-02-04 | 302.18 |
| 2003-02-05 | 308.48 |
| 2003-02-06 | 305.85 |
| 2003-02-07 | 306.28 |
| 2003-02-10 | 306.50 |
| 2003-02-11 | 306.37 |
| 2003-02-12 | 302.48 |
| 2003-02-13 | 298.85 |
| 2003-02-14 | 296.54 |
| 2003-02-17 | . |
| 2003-02-18 | 303.98 |
| 2003-02-19 | 302.68 |
| 2003-02-20 | 304.34 |
| 2003-02-21 | 304.91 |
| 2003-02-24 | 308.35 |
| 2003-02-25 | 298.24 |
| 2003-02-26 | 303.86 |
| 2003-02-27 | 301.71 |
| 2003-02-28 | 307.46 |
| 2003-03-03 | 311.77 |
| 2003-03-04 | 307.91 |
| 2003-03-05 | 303.45 |
| 2003-03-06 | 299.44 |
| 2003-03-07 | 297.60 |
| 2003-03-10 | 297.96 |
| 2003-03-11 | 298.52 |
| 2003-03-12 | 291.93 |
| 2003-03-13 | 300.59 |
| 2003-03-14 | 306.19 |
| 2003-03-17 | 311.46 |
| 2003-03-18 | 315.14 |
| 2003-03-19 | 315.98 |
| 2003-03-20 | 312.50 |
| 2003-03-21 | 318.21 |
| 2003-03-24 | 310.41 |
| 2003-03-25 | 311.93 |
| 2003-03-26 | 311.47 |
| 2003-03-27 | 308.44 |
| 2003-03-28 | 302.54 |
| 2003-03-31 | 296.78 |
| 2003-04-01 | 302.13 |
| 2003-04-02 | 309.46 |
| 2003-04-03 | 311.53 |
| 2003-04-04 | 303.96 |
| 2003-04-07 | 314.08 |
| 2003-04-08 | 308.93 |
| 2003-04-09 | 306.15 |
| 2003-04-10 | 304.03 |
| 2003-04-11 | 306.51 |
| 2003-04-14 | 307.11 |
| 2003-04-15 | 310.05 |
| 2003-04-16 | 311.07 |
| 2003-04-17 | 315.35 |
| 2003-04-18 | . |
| 2003-04-21 | 313.06 |
| 2003-04-22 | 312.58 |
| 2003-04-23 | 315.46 |
| 2003-04-24 | 303.65 |
| 2003-04-25 | 304.19 |
| 2003-04-28 | 308.25 |
| 2003-04-29 | 313.44 |
| 2003-04-30 | 315.70 |
| 2003-05-01 | 316.96 |
| 2003-05-02 | 317.62 |
| 2003-05-05 | 319.73 |
| 2003-05-06 | 323.73 |
| 2003-05-07 | 317.41 |
| 2003-05-08 | 314.58 |
| 2003-05-09 | 318.11 |
| 2003-05-12 | 319.76 |
| 2003-05-13 | 317.82 |
| 2003-05-14 | 315.11 |
| 2003-05-15 | 316.84 |
| 2003-05-16 | 320.96 |
| 2003-05-19 | 316.61 |
| 2003-05-20 | 314.48 |
| 2003-05-21 | 314.87 |
| 2003-05-22 | 317.80 |
| 2003-05-23 | 321.36 |
| 2003-05-26 | . |
| 2003-05-27 | 320.27 |
| 2003-05-28 | 327.26 |
| 2003-05-29 | 329.84 |
| 2003-05-30 | 325.74 |
| 2003-06-02 | 333.55 |
| 2003-06-03 | 332.15 |
| 2003-06-04 | 333.23 |
| 2003-06-05 | 340.06 |
| 2003-06-06 | 348.46 |
| 2003-06-09 | 345.20 |
| 2003-06-10 | 342.65 |
| 2003-06-11 | 347.06 |
| 2003-06-12 | 343.20 |
| 2003-06-13 | 342.05 |
| 2003-06-16 | 345.24 |
| 2003-06-17 | 352.43 |
| 2003-06-18 | 348.33 |
| 2003-06-19 | 347.46 |
| 2003-06-20 | 345.67 |
| 2003-06-23 | 340.81 |
| 2003-06-24 | 333.19 |
| 2003-06-25 | 333.82 |
| 2003-06-26 | 329.02 |
| 2003-06-27 | 330.41 |
| 2003-06-30 | 330.02 |
| 2003-07-01 | 326.71 |
| 2003-07-02 | 329.20 |
| 2003-07-03 | 333.55 |
| 2003-07-04 | . |
| 2003-07-07 | 347.85 |
| 2003-07-08 | 346.36 |
| 2003-07-09 | 344.66 |
| 2003-07-10 | 342.90 |
| 2003-07-11 | 345.68 |
| 2003-07-14 | 354.43 |
| 2003-07-15 | 351.72 |
| 2003-07-16 | 349.61 |
| 2003-07-17 | 348.28 |
| 2003-07-18 | 349.43 |
| 2003-07-21 | 350.78 |
| 2003-07-22 | 348.62 |
| 2003-07-23 | 354.97 |
| 2003-07-24 | 363.85 |
| 2003-07-25 | 374.00 |
| 2003-07-28 | 376.67 |
| 2003-07-29 | 372.59 |
| 2003-07-30 | 366.59 |
| 2003-07-31 | 366.61 |
| 2003-08-01 | 368.92 |
| 2003-08-04 | 365.75 |
| 2003-08-05 | 369.35 |
| 2003-08-06 | 366.61 |
| 2003-08-07 | 366.19 |
| 2003-08-08 | 368.44 |
| 2003-08-11 | 370.21 |
| 2003-08-12 | 372.28 |
| 2003-08-13 | 375.26 |
| 2003-08-14 | 376.05 |
| 2003-08-15 | 380.58 |
| 2003-08-18 | 385.85 |
| 2003-08-19 | 387.57 |
| 2003-08-20 | 386.71 |
| 2003-08-21 | 391.65 |
| 2003-08-22 | 393.08 |
| 2003-08-25 | 391.64 |
| 2003-08-26 | 380.38 |
| 2003-08-27 | 382.74 |
| 2003-08-28 | 387.94 |
| 2003-08-29 | 394.34 |
| 2003-09-01 | . |
| 2003-09-02 | 394.00 |
| 2003-09-03 | 399.91 |
| 2003-09-04 | 397.60 |
| 2003-09-05 | 398.46 |
| 2003-09-08 | 404.24 |
| 2003-09-09 | 399.48 |
| 2003-09-10 | 393.31 |
| 2003-09-11 | 393.77 |
| 2003-09-12 | 399.14 |
| 2003-09-15 | 399.37 |
| 2003-09-16 | 398.89 |
| 2003-09-17 | 400.68 |
| 2003-09-18 | 403.52 |
| 2003-09-19 | 402.74 |
| 2003-09-22 | 399.07 |
| 2003-09-23 | 396.58 |
| 2003-09-24 | 398.94 |
| 2003-09-25 | 391.81 |
| 2003-09-26 | 385.75 |
| 2003-09-29 | 387.81 |
| 2003-09-30 | 382.01 |
| 2003-10-01 | 385.79 |
| 2003-10-02 | 393.41 |
| 2003-10-03 | 404.27 |
| 2003-10-06 | 407.39 |
| 2003-10-07 | 401.78 |
| 2003-10-08 | 405.88 |
| 2003-10-09 | 417.17 |
| 2003-10-10 | 418.52 |
| 2003-10-13 | 430.07 |
| 2003-10-14 | 425.44 |
| 2003-10-15 | 433.82 |
| 2003-10-16 | 427.10 |
| 2003-10-17 | 429.19 |
| 2003-10-20 | 426.45 |
| 2003-10-21 | 427.93 |
| 2003-10-22 | 421.90 |
| 2003-10-23 | 421.15 |
| 2003-10-24 | 418.97 |
| 2003-10-27 | 418.72 |
| 2003-10-28 | 423.06 |
| 2003-10-29 | 426.21 |
| 2003-10-30 | 439.10 |
| 2003-10-31 | 437.09 |
| 2003-11-03 | 438.93 |
| 2003-11-04 | 440.50 |
| 2003-11-05 | 434.76 |
| 2003-11-06 | 435.86 |
| 2003-11-07 | 439.32 |
| 2003-11-10 | 438.11 |
| 2003-11-11 | 432.39 |
| 2003-11-12 | 441.35 |
| 2003-11-13 | 444.86 |
| 2003-11-14 | 445.45 |
| 2003-11-17 | 435.15 |
| 2003-11-18 | 431.95 |
| 2003-11-19 | 430.21 |
| 2003-11-20 | 428.26 |
| 2003-11-21 | 431.03 |
| 2003-11-24 | 430.76 |
| 2003-11-25 | 428.66 |
| 2003-11-26 | 434.51 |
| 2003-11-27 | . |
| 2003-11-28 | 435.01 |
| 2003-12-01 | 447.04 |
| 2003-12-02 | 447.31 |
| 2003-12-03 | 448.64 |
| 2003-12-04 | 448.29 |
| 2003-12-05 | 454.04 |
| 2003-12-08 | 453.34 |
| 2003-12-09 | 461.33 |
| 2003-12-10 | 454.49 |
| 2003-12-11 | 442.60 |
| 2003-12-12 | 446.77 |
| 2003-12-15 | 449.83 |
| 2003-12-16 | 443.95 |
| 2003-12-17 | 444.21 |
| 2003-12-18 | 449.67 |
| 2003-12-19 | 453.67 |
| 2003-12-22 | 455.36 |
| 2003-12-23 | 458.79 |
| 2003-12-24 | 462.88 |
| 2003-12-25 | . |
| 2003-12-26 | 463.11 |
| 2003-12-29 | 467.82 |
| 2003-12-30 | 471.36 |
| 2003-12-31 | 474.02 |
| 2004-01-01 | . |
| 2004-01-02 | 480.47 |
| 2004-01-05 | 492.73 |
| 2004-01-06 | 491.33 |
| 2004-01-07 | 477.39 |
| 2004-01-08 | 477.87 |
| 2004-01-09 | 474.32 |
| 2004-01-12 | 479.32 |
| 2004-01-13 | 477.58 |
| 2004-01-14 | 478.32 |
| 2004-01-15 | 467.17 |
| 2004-01-16 | 469.39 |
| 2004-01-19 | . |
| 2004-01-20 | 473.22 |
| 2004-01-21 | 472.37 |
| 2004-01-22 | 474.41 |
| 2004-01-23 | 474.50 |
| 2004-01-26 | 474.03 |
| 2004-01-27 | 476.21 |
| 2004-01-28 | 474.83 |
| 2004-01-29 | 461.29 |
| 2004-01-30 | 467.16 |
| 2004-02-02 | 459.96 |
| 2004-02-03 | 459.91 |
| 2004-02-04 | 460.82 |
| 2004-02-05 | 460.27 |
| 2004-02-06 | 462.17 |
| 2004-02-09 | 474.88 |
| 2004-02-10 | 473.22 |
| 2004-02-11 | 474.81 |
| 2004-02-12 | 493.01 |
| 2004-02-13 | 495.29 |
| 2004-02-16 | . |
| 2004-02-17 | 502.40 |
| 2004-02-18 | 504.35 |
| 2004-02-19 | 513.88 |
| 2004-02-20 | 503.26 |
| 2004-02-23 | 503.84 |
| 2004-02-24 | 502.88 |
| 2004-02-25 | 503.15 |
| 2004-02-26 | 502.74 |
| 2004-02-27 | 501.66 |
| 2004-03-01 | 516.34 |
| 2004-03-02 | 521.14 |
| 2004-03-03 | 504.86 |
| 2004-03-04 | 502.43 |
| 2004-03-05 | 512.05 |
| 2004-03-08 | 511.99 |
| 2004-03-09 | 504.54 |
| 2004-03-10 | 485.65 |
| 2004-03-11 | 476.57 |
| 2004-03-12 | 481.86 |
| 2004-03-15 | 471.80 |
| 2004-03-16 | 480.87 |
| 2004-03-17 | 484.61 |
| 2004-03-18 | 487.35 |
| 2004-03-19 | 486.97 |
| 2004-03-22 | 481.21 |
| 2004-03-23 | 481.69 |
| 2004-03-24 | 471.86 |
| 2004-03-25 | 472.17 |
| 2004-03-26 | 476.27 |
| 2004-03-29 | 484.84 |
| 2004-03-30 | 486.06 |
| 2004-03-31 | 487.79 |
| 2004-04-01 | 498.74 |
| 2004-04-02 | 508.43 |
| 2004-04-05 | 502.92 |
| 2004-04-06 | 500.44 |
| 2004-04-07 | 504.18 |
| 2004-04-08 | 504.91 |
| 2004-04-09 | . |
| 2004-04-12 | 504.11 |
| 2004-04-13 | 498.88 |
| 2004-04-14 | 482.45 |
| 2004-04-15 | 477.82 |
| 2004-04-16 | 486.01 |
| 2004-04-19 | 483.47 |
| 2004-04-20 | 482.56 |
| 2004-04-21 | 463.02 |
| 2004-04-22 | 464.61 |
| 2004-04-23 | 466.02 |
| 2004-04-26 | 471.01 |
| 2004-04-27 | 472.96 |
| 2004-04-28 | 454.35 |
| 2004-04-29 | 450.84 |
| 2004-04-30 | 444.76 |
| 2004-05-03 | 445.23 |
| 2004-05-04 | 459.57 |
| 2004-05-05 | 461.56 |
| 2004-05-06 | 454.02 |
| 2004-05-07 | 447.96 |
| 2004-05-10 | 430.49 |
| 2004-05-11 | 435.70 |
| 2004-05-12 | 438.60 |
| 2004-05-13 | 439.33 |
| 2004-05-14 | 429.69 |
| 2004-05-17 | 430.83 |
| 2004-05-18 | 430.71 |
| 2004-05-19 | 450.45 |
| 2004-05-20 | 440.59 |
| 2004-05-21 | 452.13 |
| 2004-05-24 | 451.75 |
| 2004-05-25 | 452.81 |
| 2004-05-26 | 460.48 |
| 2004-05-27 | 467.38 |
| 2004-05-28 | 465.35 |
| 2004-05-31 | . |
| 2004-06-01 | 469.77 |
| 2004-06-02 | 464.91 |
| 2004-06-03 | 462.82 |
| 2004-06-04 | 465.22 |
| 2004-06-07 | 474.79 |
| 2004-06-08 | 473.70 |
| 2004-06-09 | 465.05 |
| 2004-06-10 | 463.91 |
| 2004-06-11 | . |
| 2004-06-14 | 453.82 |
| 2004-06-15 | 455.89 |
| 2004-06-16 | 456.29 |
| 2004-06-17 | 461.66 |
| 2004-06-18 | 469.50 |
| 2004-06-21 | 468.63 |
| 2004-06-22 | 462.54 |
| 2004-06-23 | 464.02 |
| 2004-06-24 | 476.35 |
| 2004-06-25 | 481.15 |
| 2004-06-28 | 481.31 |
| 2004-06-29 | 474.62 |
| 2004-06-30 | 475.11 |
| 2004-07-01 | 472.21 |
| 2004-07-02 | 472.90 |
| 2004-07-05 | . |
| 2004-07-06 | 475.46 |
| 2004-07-07 | 480.44 |
| 2004-07-08 | 486.79 |
| 2004-07-09 | 488.55 |
| 2004-07-12 | 490.06 |
| 2004-07-13 | 489.10 |
| 2004-07-14 | 489.33 |
| 2004-07-15 | 491.59 |
| 2004-07-16 | 498.37 |
| 2004-07-19 | 489.51 |
| 2004-07-20 | 484.65 |
| 2004-07-21 | 483.76 |
| 2004-07-22 | 474.92 |
| 2004-07-23 | 467.14 |
| 2004-07-26 | 469.68 |
| 2004-07-27 | 472.74 |
| 2004-07-28 | 477.64 |
| 2004-07-29 | 487.45 |
| 2004-07-30 | 494.01 |
| 2004-08-02 | 492.41 |
| 2004-08-03 | 499.37 |
| 2004-08-04 | 498.31 |
| 2004-08-05 | 495.94 |
| 2004-08-06 | 491.38 |
| 2004-08-09 | 485.84 |
| 2004-08-10 | 491.98 |
| 2004-08-11 | 485.89 |
| 2004-08-12 | 491.69 |
| 2004-08-13 | 496.08 |
| 2004-08-16 | 505.29 |
| 2004-08-17 | 506.30 |
| 2004-08-18 | 501.60 |
| 2004-08-19 | 511.19 |
| 2004-08-20 | 509.97 |
| 2004-08-23 | 512.99 |
| 2004-08-24 | 500.59 |
| 2004-08-25 | 494.18 |
| 2004-08-26 | 498.89 |
| 2004-08-27 | 499.56 |
| 2004-08-30 | 499.55 |
| 2004-08-31 | 497.27 |
| 2004-09-01 | 501.46 |
| 2004-09-02 | 500.22 |
| 2004-09-03 | 497.00 |
| 2004-09-06 | . |
| 2004-09-07 | 492.34 |
| 2004-09-08 | 495.09 |
| 2004-09-09 | 494.50 |
| 2004-09-10 | 499.38 |
| 2004-09-13 | 499.49 |
| 2004-09-14 | 501.06 |
| 2004-09-15 | 496.27 |
| 2004-09-16 | 504.96 |
| 2004-09-17 | 516.53 |
| 2004-09-20 | 512.85 |
| 2004-09-21 | 521.59 |
| 2004-09-22 | 521.01 |
| 2004-09-23 | 521.73 |
| 2004-09-24 | 520.56 |
| 2004-09-27 | 521.03 |
| 2004-09-28 | 537.04 |
| 2004-09-29 | 541.00 |
| 2004-09-30 | 540.50 |
| 2004-10-01 | 549.87 |
| 2004-10-04 | 540.45 |
| 2004-10-05 | 544.86 |
| 2004-10-06 | 550.50 |
| 2004-10-07 | 556.16 |
| 2004-10-08 | 558.44 |
| 2004-10-11 | 554.92 |
| 2004-10-12 | 542.80 |
| 2004-10-13 | 527.08 |
| 2004-10-14 | 532.93 |
| 2004-10-15 | 533.22 |
| 2004-10-18 | 531.07 |
| 2004-10-19 | 527.69 |
| 2004-10-20 | 524.31 |
| 2004-10-21 | 533.95 |
| 2004-10-22 | 536.99 |
| 2004-10-25 | 535.83 |
| 2004-10-26 | 537.83 |
| 2004-10-27 | 542.62 |
| 2004-10-28 | 526.04 |
| 2004-10-29 | 527.10 |
| 2004-11-01 | 536.27 |
| 2004-11-02 | 534.72 |
| 2004-11-03 | 541.45 |
| 2004-11-04 | 545.31 |
| 2004-11-05 | 546.58 |
| 2004-11-08 | 545.41 |
| 2004-11-09 | 549.27 |
| 2004-11-10 | 559.05 |
| 2004-11-11 | 560.07 |
| 2004-11-12 | 563.05 |
| 2004-11-15 | 565.23 |
| 2004-11-16 | 559.70 |
| 2004-11-17 | 571.72 |
| 2004-11-18 | 570.13 |
| 2004-11-19 | 572.20 |
| 2004-11-22 | 564.82 |
| 2004-11-23 | 574.59 |
| 2004-11-24 | 580.30 |
| 2004-11-25 | . |
| 2004-11-26 | 593.19 |
| 2004-11-29 | 598.55 |
| 2004-11-30 | 596.38 |
| 2004-12-01 | 599.66 |
| 2004-12-02 | 588.00 |
| 2004-12-03 | 584.72 |
| 2004-12-06 | 582.84 |
| 2004-12-07 | 581.35 |
| 2004-12-08 | 563.66 |
| 2004-12-09 | 558.94 |
| 2004-12-10 | 561.63 |
| 2004-12-13 | 568.98 |
| 2004-12-14 | 567.01 |
| 2004-12-15 | 566.58 |
| 2004-12-16 | 566.84 |
| 2004-12-17 | 568.12 |
| 2004-12-20 | 580.79 |
| 2004-12-21 | 582.06 |
| 2004-12-22 | 582.64 |
| 2004-12-23 | 586.10 |
| 2004-12-24 | . |
| 2004-12-27 | 590.91 |
| 2004-12-28 | 587.49 |
| 2004-12-29 | 588.02 |
| 2004-12-30 | 589.19 |
| 2004-12-31 | 589.60 |
| 2005-01-03 | 585.24 |
| 2005-01-04 | 565.35 |
| 2005-01-05 | 562.97 |
| 2005-01-06 | 565.14 |
| 2005-01-07 | 558.43 |
| 2005-01-10 | 562.46 |
| 2005-01-11 | 568.89 |
| 2005-01-12 | 571.94 |
| 2005-01-13 | 569.35 |
| 2005-01-14 | 577.21 |
| 2005-01-17 | . |
| 2005-01-18 | 584.61 |
| 2005-01-19 | 584.59 |
| 2005-01-20 | 577.20 |
| 2005-01-21 | 586.13 |
| 2005-01-24 | 598.90 |
| 2005-01-25 | 591.10 |
| 2005-01-26 | 591.37 |
| 2005-01-27 | 594.54 |
#2005-01-28| 586.33
#2005-01-31| 593.23
#2005-02-01| 608.28
#2005-02-02| 614.82
#2005-02-03| 602.67
#2005-02-04| 602.54
#2005-02-07| 607.44
#2005-02-08| 601.85
#2005-02-09| 596.20
#2005-02-10| 603.06
#2005-02-11| 613.13
#2005-02-14| 617.10
#2005-02-15| 624.75
#2005-02-16| 630.34
#2005-02-17| 639.30
#2005-02-18| 643.25
#2005-02-21| .
#2005-02-22| 649.31
#2005-02-23| 646.30
#2005-02-24| 647.42
#2005-02-25| 664.00
#2005-02-28| 672.57
#2005-03-01| 663.92
#2005-03-02| 653.82
#2005-03-03| 664.12
#2005-03-04| 676.93
#2005-03-07| 671.53
#2005-03-08| 670.52
#2005-03-09| 673.03
#2005-03-10| 660.80
#2005-03-11| 663.17
#2005-03-14| 655.54
#2005-03-15| 654.98
#2005-03-16| 659.99
#2005-03-17| 668.03
#2005-03-18| 666.06
#2005-03-21| 656.50
#2005-03-22| 652.78
#2005-03-23| 632.71
#2005-03-24| 623.65
#2005-03-25| .
#2005-03-28| 621.23
#2005-03-29| 617.59
#2005-03-30| 622.19
#2005-03-31| 629.59
#2005-04-01| 631.53
#2005-04-04| 623.02
#2005-04-05| 620.41
#2005-04-06| 624.62
#2005-04-07| 633.01
#2005-04-08| 636.04
#2005-04-11| 634.83
#2005-04-12| 630.63
#2005-04-13| 624.90
#2005-04-14| 608.61
#2005-04-15| 600.94
#2005-04-18| 595.86
#2005-04-19| 604.53
#2005-04-20| 606.79
#2005-04-21| 603.04
#2005-04-22| 609.11
#2005-04-25| 608.55
#2005-04-26| 601.00
#2005-04-27| 589.49
#2005-04-28| 577.03
#2005-04-29| 584.54
#2005-05-02| 581.50
#2005-05-03| 587.20
#2005-05-04| 588.84
#2005-05-05| 597.57
#2005-05-06| 601.51
#2005-05-09| 601.36
#2005-05-10| 595.15
#2005-05-11| 586.97
#2005-05-12| 580.71
#2005-05-13| 567.15
#2005-05-16| 567.57
#2005-05-17| 569.63
#2005-05-18| 583.70
#2005-05-19| 582.93
#2005-05-20| 575.62
#2005-05-23| 580.64
#2005-05-24| 587.07
#2005-05-25| 581.84
#2005-05-26| 589.72
#2005-05-27| 592.44
#2005-05-30| .
#2005-05-31| 590.76
#2005-06-01| 598.04
#2005-06-02| 600.69
#2005-06-03| 601.94
#2005-06-06| 601.78
#2005-06-07| 602.09
#2005-06-08| 601.32
#2005-06-09| 590.74
#2005-06-10| 594.93
#2005-06-13| 593.64
#2005-06-14| 597.37
#2005-06-15| 602.64
#2005-06-16| 619.42
#2005-06-17| 628.04
#2005-06-20| 625.92
#2005-06-21| 620.91
#2005-06-22| 615.43
#2005-06-23| 610.88
#2005-06-24| 606.60
#2005-06-27| 606.80
#2005-06-28| 611.17
#2005-06-29| 609.34
#2005-06-30| 607.26
#2005-07-01| 607.04
#2005-07-04| .
#2005-07-05| 609.07
#2005-07-06| 620.37
#2005-07-07| 606.75
#2005-07-08| 614.71
#2005-07-11| 621.88
#2005-07-12| 626.10
#2005-07-13| 621.44
#2005-07-14| 623.48
#2005-07-15| 615.76
#2005-07-18| 611.80
#2005-07-19| 609.81
#2005-07-20| 622.70
#2005-07-21| 636.15
#2005-07-22| 641.61
#2005-07-25| 643.05
#2005-07-26| 636.02
#2005-07-27| 639.70
#2005-07-28| 646.68
#2005-07-29| 654.24
#2005-08-01| 651.57
#2005-08-02| 661.75
#2005-08-03| 681.30
#2005-08-04| 676.86
#2005-08-05| 677.49
#2005-08-08| 689.45
#2005-08-09| 694.29
#2005-08-10| 699.51
#2005-08-11| 707.45
#2005-08-12| 710.69
#2005-08-15| 709.81
#2005-08-16| 696.97
#2005-08-17| 684.84
#2005-08-18| 674.58
#2005-08-19| 683.58
#2005-08-22| 702.01
#2005-08-23| 696.95
#2005-08-24| 679.80
#2005-08-25| 681.55
#2005-08-26| 679.66
#2005-08-29| 677.66
#2005-08-30| 674.69
#2005-08-31| 688.62
#2005-09-01| 708.95
#2005-09-02| 713.67
#2005-09-05| .
#2005-09-06| 709.64
#2005-09-07| 707.52
#2005-09-08| 702.58
#2005-09-09| 707.27
#2005-09-12| 707.65
#2005-09-13| 707.05
#2005-09-14| 714.91
#2005-09-15| 720.68
#2005-09-16| 741.33
#2005-09-19| 744.37
#2005-09-20| 743.84
#2005-09-21| 746.84
#2005-09-22| 737.82
#2005-09-23| 734.49
#2005-09-26| 748.90
#2005-09-27| 742.40
#2005-09-28| 759.54
#2005-09-29| 755.61
#2005-09-30| 760.21
#2005-10-03| 747.23
#2005-10-04| 749.02
#2005-10-05| 723.44
#2005-10-06| 737.13
#2005-10-07| 718.99
#2005-10-10| 725.84
#2005-10-11| 725.38
#2005-10-12| 724.47
#2005-10-13| 693.38
#2005-10-14| 699.97
#2005-10-17| 703.57
#2005-10-18| 702.67
#2005-10-19| 682.14
#2005-10-20| 684.56
#2005-10-21| 673.35
#2005-10-24| 692.71
#2005-10-25| 698.78
#2005-10-26| 711.93
#2005-10-27| 704.79
#2005-10-28| 700.55
#2005-10-31| 710.49
#2005-11-01| 713.80
#2005-11-02| 717.13
#2005-11-03| 732.77
#2005-11-04| 710.86
#2005-11-07| 712.90
#2005-11-08| 718.71
#2005-11-09| 717.13
#2005-11-10| 717.84
#2005-11-11| 730.24
#2005-11-14| 728.78
#2005-11-15| 732.07
#2005-11-16| 717.78
#2005-11-17| 736.30
#2005-11-18| 740.88
#2005-11-21| 745.93
#2005-11-22| 736.39
#2005-11-23| 746.72
#2005-11-24| .
#2005-11-25| 750.79
#2005-11-28| 743.91
#2005-11-29| 747.78
#2005-11-30| 740.07
#2005-12-01| 751.87
#2005-12-02| 772.80
#2005-12-05| 766.08
#2005-12-06| 772.01
#2005-12-07| 771.32
#2005-12-08| 777.34
#2005-12-09| 785.07
#2005-12-12| 792.75
#2005-12-13| 787.49
#2005-12-14| 789.87
#2005-12-15| 775.95
#2005-12-16| 785.06
#2005-12-19| 788.17
#2005-12-20| 793.83
#2005-12-21| 799.18
#2005-12-22| 795.56
#2005-12-23| 799.96
#2005-12-26| .
#2005-12-27| 800.10
#2005-12-28| 802.73
#2005-12-29| 806.65
#2005-12-30| 804.20
#2006-01-02| .
#2006-01-03| 831.56
#2006-01-04| 848.71
#2006-01-05| 829.89
#2006-01-06| 848.08
#2006-01-09| 846.70
#2006-01-10| 828.14
#2006-01-11| 840.24
#2006-01-12| 845.99
#2006-01-13| 845.58
#2006-01-16| .
#2006-01-17| 854.06
#2006-01-18| 849.30
#2006-01-19| 871.99
#2006-01-20| 870.73
#2006-01-23| 878.20
#2006-01-24| 872.04
#2006-01-25| 904.92
#2006-01-26| 905.96
#2006-01-27| 914.31
#2006-01-30| 913.43
#2006-01-31| 907.28
#2006-02-01| 924.75
#2006-02-02| 907.07
#2006-02-03| 893.72
#2006-02-06| 894.88
#2006-02-07| 879.05
#2006-02-08| 856.22
#2006-02-09| 874.61
#2006-02-10| 852.04
#2006-02-13| 849.15
#2006-02-14| 850.72
#2006-02-15| 862.17
#2006-02-16| 859.32
#2006-02-17| 889.49
#2006-02-20| .
#2006-02-21| 901.73
#2006-02-22| 910.08
#2006-02-23| 905.86
#2006-02-24| 893.73
#2006-02-27| 890.31
#2006-02-28| 877.28
#2006-03-01| 891.77
#2006-03-02| 888.41
#2006-03-03| 889.99
#2006-03-06| 888.27
#2006-03-07| 859.22
#2006-03-08| 856.33
#2006-03-09| 864.66
#2006-03-10| 868.09
#2006-03-13| 871.82
#2006-03-14| 885.41
#2006-03-15| 909.79
#2006-03-16| 919.84
#2006-03-17| 914.95
#2006-03-20| 921.69
#2006-03-21| 909.62
#2006-03-22| 911.29
#2006-03-23| 916.48
#2006-03-24| 942.58
#2006-03-27| 939.31
#2006-03-28| 934.83
#2006-03-29| 933.43
#2006-03-30| 978.18
#2006-03-31| 959.01
#2006-04-03| 994.56
#2006-04-04|1006.04
#2006-04-05|1023.05
#2006-04-06|1030.79
#2006-04-07|1000.61
#2006-04-10|1019.27
#2006-04-11|1026.52
#2006-04-12|1013.03
#2006-04-13|1009.70
#2006-04-14| .
#2006-04-17|1023.23
#2006-04-18|1054.90
#2006-04-19|1074.41
#2006-04-20|1046.22
#2006-04-21|1077.80
#2006-04-24|1078.84
#2006-04-25|1071.68
#2006-04-26|1075.35
#2006-04-27|1052.27
#2006-04-28|1054.48
#2006-05-01|1060.96
#2006-05-02|1102.77
#2006-05-03|1086.16
#2006-05-04|1116.62
#2006-05-05|1145.21
#2006-05-08|1137.76
#2006-05-09|1159.34
#2006-05-10|1167.50
#2006-05-11|1186.03
#2006-05-12|1145.83
#2006-05-15|1074.69
#2006-05-16|1052.07
#2006-05-17|1006.58
#2006-05-18| 993.28
#2006-05-19| 967.95
#2006-05-22| 916.57
#2006-05-23| 993.51
#2006-05-24| 965.34
#2006-05-25| 988.94
#2006-05-26|1024.41
#2006-05-29| .
#2006-05-30|1016.00
#2006-05-31|1024.42
#2006-06-01|1004.40
#2006-06-02|1018.35
#2006-06-05|1018.04
#2006-06-06| 965.45
#2006-06-07| 959.93
#2006-06-08| 888.55
#2006-06-09| 920.93
#2006-06-12| 908.87
#2006-06-13| 866.51
#2006-06-14| 874.65
#2006-06-15| 936.10
#2006-06-16| 924.66
#2006-06-19| 921.39
#2006-06-20| 941.58
#2006-06-21| 954.63
#2006-06-22| 948.39
#2006-06-23| 948.13
#2006-06-26| 952.40
#2006-06-27| 946.03
#2006-06-28| 934.71
#2006-06-29| 971.72
#2006-06-30|1007.41
#2006-07-03|1018.60
#2006-07-04| .
#2006-07-05| 985.30
#2006-07-06|1001.85
#2006-07-07|1020.91
#2006-07-10|1006.66
#2006-07-11|1009.57
#2006-07-12|1028.58
#2006-07-13|1003.80
#2006-07-14| 978.36
#2006-07-17| 953.51
#2006-07-18| 941.04
#2006-07-19| 983.64
#2006-07-20| 988.36
#2006-07-21| 964.01
#2006-07-24| 968.62
#2006-07-25| 982.44
#2006-07-26| 984.21
#2006-07-27|1022.31
#2006-07-28|1027.80
#2006-07-31|1020.64
#2006-08-01|1008.59
#2006-08-02|1034.56
#2006-08-03|1021.58
#2006-08-04|1049.79
#2006-08-07|1032.57
#2006-08-08|1032.47
#2006-08-09|1031.21
#2006-08-10|1017.22
#2006-08-11|1017.22
#2006-08-14|1021.26
#2006-08-15|1021.22
#2006-08-16|1048.74
#2006-08-17|1051.65
#2006-08-18|1032.44
#2006-08-21|1060.53
#2006-08-22|1058.43
#2006-08-23|1046.92
#2006-08-24|1028.59
#2006-08-25|1033.33
#2006-08-28|1038.72
#2006-08-29|1027.58
#2006-08-30|1046.86
#2006-08-31|1033.00
#2006-09-01|1047.19
#2006-09-04| .
#2006-09-05|1076.47
#2006-09-06|1050.55
#2006-09-07|1019.75
#2006-09-08|1007.91
#2006-09-11| 969.11
#2006-09-12| 976.80
#2006-09-13| 972.85
#2006-09-14| 988.97
#2006-09-15| 961.04
#2006-09-18| 978.54
#2006-09-19| 967.27
#2006-09-20| 966.41
#2006-09-21| 975.60
#2006-09-22| 955.87
#2006-09-25| 923.42
#2006-09-26| 951.41
#2006-09-27| 976.11
#2006-09-28| 984.48
#2006-09-29| 973.01
#2006-10-02| 992.80
#2006-10-03| 975.52
#2006-10-04| 948.01
#2006-10-05| 973.80
#2006-10-06| 970.21
#2006-10-09| 998.03
#2006-10-10|1005.98
#2006-10-11|1003.35
#2006-10-12|1026.36
#2006-10-13|1042.39
#2006-10-16|1057.70
#2006-10-17|1037.91
#2006-10-18|1059.34
#2006-10-19|1078.47
#2006-10-20|1083.47
#2006-10-23|1080.35
#2006-10-24|1081.73
#2006-10-25|1097.36
#2006-10-26|1093.93
#2006-10-27|1105.83
#2006-10-30|1091.61
#2006-10-31|1102.57
#2006-11-01|1123.61
#2006-11-02|1112.59
#2006-11-03|1107.27
#2006-11-06|1134.21
#2006-11-07|1144.78
#2006-11-08|1130.97
#2006-11-09|1128.22
#2006-11-10|1120.61
#2006-11-13|1085.72
#2006-11-14|1085.22
#2006-11-15|1088.04
#2006-11-16|1090.90
#2006-11-17|1057.67
#2006-11-20|1074.17
#2006-11-21|1077.47
#2006-11-22|1090.06
#2006-11-23| .
#2006-11-24|1096.69
#2006-11-27|1084.50
#2006-11-28|1074.62
#2006-11-29|1097.62
#2006-11-30|1107.85
#2006-12-01|1114.40
#2006-12-04|1128.35
#2006-12-05|1148.52
#2006-12-06|1151.09
#2006-12-07|1145.91
#2006-12-08|1127.23
#2006-12-11|1127.19
#2006-12-12|1124.68
#2006-12-13|1131.67
#2006-12-14|1150.39
#2006-12-15|1148.20
#2006-12-18|1137.32
#2006-12-19|1135.37
#2006-12-20|1134.90
#2006-12-21|1120.57
#2006-12-22|1116.42
#2006-12-25| .
#2006-12-26|1114.44
#2006-12-27|1130.69
#2006-12-28|1141.11
#2006-12-29|1138.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1117.18
#2007-01-04|1073.16
#2007-01-05|1047.33
#2007-01-08|1060.15
#2007-01-09|1061.57
#2007-01-10|1057.77
#2007-01-11|1093.18
#2007-01-12|1094.32
#2007-01-15| .
#2007-01-16|1079.56
#2007-01-17|1073.30
#2007-01-18|1079.83
#2007-01-19|1089.12
#2007-01-22|1092.18
#2007-01-23|1117.03
#2007-01-24|1140.80
#2007-01-25|1136.59
#2007-01-26|1108.11
#2007-01-29|1111.41
#2007-01-30|1126.23
#2007-01-31|1125.44
#2007-02-01|1152.31
#2007-02-02|1139.62
#2007-02-05|1135.59
#2007-02-06|1140.82
#2007-02-07|1170.28
#2007-02-08|1150.71
#2007-02-09|1155.22
#2007-02-12|1146.57
#2007-02-13|1165.24
#2007-02-14|1204.86
#2007-02-15|1208.47
#2007-02-16|1199.09
#2007-02-19| .
#2007-02-20|1210.64
#2007-02-21|1194.56
#2007-02-22|1217.44
#2007-02-23|1239.08
#2007-02-26|1256.55
#2007-02-27|1190.56
#2007-02-28|1162.43
#2007-03-01|1150.12
#2007-03-02|1145.27
#2007-03-05|1116.40
#2007-03-06|1137.47
#2007-03-07|1152.91
#2007-03-08|1171.50
#2007-03-09|1166.76
#2007-03-12|1172.94
#2007-03-13|1159.40
#2007-03-14|1120.72
#2007-03-15|1173.93
#2007-03-16|1173.30
#2007-03-19|1195.81
#2007-03-20|1209.67
#2007-03-21|1227.08
#2007-03-22|1248.07
#2007-03-23|1249.47
#2007-03-26|1245.72
#2007-03-27|1249.04
#2007-03-28|1235.05
#2007-03-29|1255.73
#2007-03-30|1263.98
#2007-04-02|1270.61
#2007-04-03|1299.37
#2007-04-04|1300.80
#2007-04-05|1305.32
#2007-04-06| .
#2007-04-09|1298.56
#2007-04-10|1328.83
#2007-04-11|1324.01
#2007-04-12|1321.83
#2007-04-13|1322.65
#2007-04-16|1344.32
#2007-04-17|1351.05
#2007-04-18|1325.33
#2007-04-19|1311.07
#2007-04-20|1334.80
#2007-04-23|1331.69
#2007-04-24|1316.70
#2007-04-25|1333.49
#2007-04-26|1317.51
#2007-04-27|1313.33
#2007-04-30|1316.64
#2007-05-01|1310.64
#2007-05-02|1328.37
#2007-05-03|1332.77
#2007-05-04|1385.32
#2007-05-07|1393.29
#2007-05-08|1359.37
#2007-05-09|1419.91
#2007-05-10|1374.92
#2007-05-11|1402.49
#2007-05-14|1378.39
#2007-05-15|1387.14
#2007-05-16|1390.70
#2007-05-17|1367.06
#2007-05-18|1383.83
#2007-05-21|1409.36
#2007-05-22|1406.30
#2007-05-23|1427.07
#2007-05-24|1400.78
#2007-05-25|1418.64
#2007-05-28| .
#2007-05-29|1417.77
#2007-05-30|1411.41
#2007-05-31|1448.82
#2007-06-01|1474.61
#2007-06-04|1480.94
#2007-06-05|1481.56
#2007-06-06|1440.05
#2007-06-07|1427.70
#2007-06-08|1409.66
#2007-06-11|1440.12
#2007-06-12|1427.89
#2007-06-13|1466.48
#2007-06-14|1495.76
#2007-06-15|1528.66
#2007-06-18|1530.33
#2007-06-19|1526.85
#2007-06-20|1539.38
#2007-06-21|1527.70
#2007-06-22|1519.54
#2007-06-25|1513.40
#2007-06-26|1502.49
#2007-06-27|1473.06
#2007-06-28|1503.18
#2007-06-29|1518.90
#2007-07-02|1556.64
#2007-07-03|1571.33
#2007-07-04| .
#2007-07-05|1584.92
#2007-07-06|1618.08
#2007-07-09|1644.41
#2007-07-10|1606.84
#2007-07-11|1630.27
#2007-07-12|1652.99
#2007-07-13|1641.03
#2007-07-16|1628.22
#2007-07-17|1607.14
#2007-07-18|1581.78
#2007-07-19|1626.59
#2007-07-20|1619.28
#2007-07-23|1646.36
#2007-07-24|1608.17
#2007-07-25|1563.11
#2007-07-26|1494.83
#2007-07-27|1449.96
#2007-07-30|1472.97
#2007-07-31|1533.50
#2007-08-01|1478.56
#2007-08-02|1472.37
#2007-08-03|1454.76
#2007-08-06|1416.08
#2007-08-07|1428.96
#2007-08-08|1465.42
#2007-08-09|1405.92
#2007-08-10|1324.17
#2007-08-13|1397.24
#2007-08-14|1366.99
#2007-08-15|1342.85
#2007-08-16|1240.11
#2007-08-17|1277.64
#2007-08-20|1311.82
#2007-08-21|1323.31
#2007-08-22|1395.97
#2007-08-23|1399.32
#2007-08-24|1430.77
#2007-08-27|1432.11
#2007-08-28|1399.86
#2007-08-29|1415.46
#2007-08-30|1441.74
#2007-08-31|1473.87
#2007-09-03| .
#2007-09-04|1483.01
#2007-09-05|1469.56
#2007-09-06|1514.03
#2007-09-07|1468.79
#2007-09-10|1441.43
#2007-09-11|1490.74
#2007-09-12|1489.48
#2007-09-13|1518.94
#2007-09-14|1501.98
#2007-09-17|1476.40
#2007-09-18|1508.70
#2007-09-19|1606.35
#2007-09-20|1629.59
#2007-09-21|1656.45
#2007-09-24|1713.49
#2007-09-25|1665.34
#2007-09-26|1667.25
#2007-09-27|1694.27
#2007-09-28|1719.02
#2007-10-01|1761.72
#2007-10-02|1719.35
#2007-10-03|1721.55
#2007-10-04|1692.87
#2007-10-05|1729.69
#2007-10-08|1692.83
#2007-10-09|1713.24
#2007-10-10|1757.48
#2007-10-11|1810.29
#2007-10-12|1795.35
#2007-10-15|1766.18
#2007-10-16|1731.65
#2007-10-17|1747.30
#2007-10-18|1737.73
#2007-10-19|1718.97
#2007-10-22|1638.06
#2007-10-23|1698.70
#2007-10-24|1665.75
#2007-10-25|1710.58
#2007-10-26|1758.81
#2007-10-29|1797.33
#2007-10-30|1756.38
#2007-10-31|1777.71
#2007-11-01|1728.68
#2007-11-02|1707.16
#2007-11-05|1664.33
#2007-11-06|1716.36
#2007-11-07|1719.41
#2007-11-08|1827.25
#2007-11-09|1792.77
#2007-11-12|1725.03
#2007-11-13|1702.06
#2007-11-14|1736.91
#2007-11-15|1689.96
#2007-11-16|1670.93
#2007-11-19|1586.56
#2007-11-20|1641.05
#2007-11-21|1565.43
#2007-11-22| .
#2007-11-23|1634.51
#2007-11-26|1633.35
#2007-11-27|1602.08
#2007-11-28|1660.96
#2007-11-29|1718.99
#2007-11-30|1736.04
#2007-12-03|1702.33
#2007-12-04|1675.10
#2007-12-05|1719.57
#2007-12-06|1696.10
#2007-12-07|1759.93
#2007-12-10|1777.16
#2007-12-11|1764.31
#2007-12-12|1766.19
#2007-12-13|1675.28
#2007-12-14|1636.06
#2007-12-17|1574.85
#2007-12-18|1586.73
#2007-12-19|1577.65
#2007-12-20|1567.82
#2007-12-21|1618.55
#2007-12-24|1636.88
#2007-12-25| .
#2007-12-26|1644.39
#2007-12-27|1654.19
#2007-12-28|1662.95
#2007-12-31|1649.08
#2008-01-01| .
#2008-01-02|1627.61
#2008-01-03|1651.04
#2008-01-04|1607.76
#2008-01-07|1547.41
#2008-01-08|1576.52
#2008-01-09|1525.60
#2008-01-10|1512.25
#2008-01-11|1538.72
#2008-01-14|1569.48
#2008-01-15|1518.56
#2008-01-16|1438.10
#2008-01-17|1402.91
#2008-01-18|1422.39
#2008-01-21| .
#2008-01-22|1358.97
#2008-01-23|1327.94
#2008-01-24|1439.25
#2008-01-25|1465.94
#2008-01-28|1442.11
#2008-01-29|1497.08
#2008-01-30|1506.09
#2008-01-31|1535.41
#2008-02-01|1645.32
#2008-02-04|1650.23
#2008-02-05|1583.56
#2008-02-06|1580.49
#2008-02-07|1526.91
#2008-02-08|1559.02
#2008-02-11|1543.14
#2008-02-12|1623.94
#2008-02-13|1605.03
#2008-02-14|1634.95
#2008-02-15|1611.93
#2008-02-18| .
#2008-02-19|1673.07
#2008-02-20|1660.43
#2008-02-21|1721.77
#2008-02-22|1706.96
#2008-02-25|1721.27
#2008-02-26|1745.61
#2008-02-27|1781.13
#2008-02-28|1754.12
#2008-02-29|1732.92
#2008-03-03|1730.73
#2008-03-04|1733.42
#2008-03-05|1778.10
#2008-03-06|1792.55
#2008-03-07|1738.31
#2008-03-10|1658.09
#2008-03-11|1648.83
#2008-03-12|1724.90
#2008-03-13|1722.42
#2008-03-14|1751.14
#2008-03-17|1626.06
#2008-03-18|1683.95
#2008-03-19|1613.21
#2008-03-20|1521.73
#2008-03-21| .
#2008-03-24|1522.51
#2008-03-25|1610.87
#2008-03-26|1634.44
#2008-03-27|1661.32
#2008-03-28|1654.21
#2008-03-31|1671.19
#2008-04-01|1658.02
#2008-04-02|1687.60
#2008-04-03|1714.27
#2008-04-04|1763.83
#2008-04-07|1814.74
#2008-04-08|1815.42
#2008-04-09|1843.92
#2008-04-10|1824.50
#2008-04-11|1806.11
#2008-04-14|1779.98
#2008-04-15|1801.21
#2008-04-16|1894.75
#2008-04-17|1875.55
#2008-04-18|1870.82
#2008-04-21|1894.43
#2008-04-22|1928.19
#2008-04-23|1958.35
#2008-04-24|1894.34
#2008-04-25|1906.68
#2008-04-28|1925.49
#2008-04-29|1858.24
#2008-04-30|1851.13
#2008-05-01|1843.71
#2008-05-02|1905.92
#2008-05-05|1909.73
#2008-05-06|1969.77
#2008-05-07|1947.82
#2008-05-08|1988.21
#2008-05-09|1943.27
#2008-05-12|1967.78
#2008-05-13|1985.00
#2008-05-14|2044.09
#2008-05-15|2074.85
#2008-05-16|2085.13
#2008-05-19|2127.39
#2008-05-20|2024.94
#2008-05-21|2045.93
#2008-05-22|2071.39
#2008-05-23|1992.30
#2008-05-26| .
#2008-05-27|1954.80
#2008-05-28|1969.37
#2008-05-29|1970.73
#2008-05-30|1946.23
#2008-06-02|1950.63
#2008-06-03|1962.08
#2008-06-04|1916.22
#2008-06-05|1916.73
#2008-06-06|1937.66
#2008-06-09|1944.64
#2008-06-10|1878.75
#2008-06-11|1834.25
#2008-06-12|1855.85
#2008-06-13|1859.00
#2008-06-16|1888.50
#2008-06-17|1926.99
#2008-06-18|1913.76
#2008-06-19|1949.59
#2008-06-20|1934.89
#2008-06-23|1926.94
#2008-06-24|1924.98
#2008-06-25|1874.37
#2008-06-26|1870.99
#2008-06-27|1908.17
#2008-06-30|1932.94
#2008-07-01|1850.82
#2008-07-02|1771.62
#2008-07-03|1740.90
#2008-07-04| .
#2008-07-07|1752.04
#2008-07-08|1672.66
#2008-07-09|1735.95
#2008-07-10|1741.98
#2008-07-11|1723.95
#2008-07-14|1749.49
#2008-07-15|1686.43
#2008-07-16|1629.58
#2008-07-17|1655.82
#2008-07-18|1625.73
#2008-07-21|1659.24
#2008-07-22|1636.55
#2008-07-23|1624.77
#2008-07-24|1540.12
#2008-07-25|1559.59
#2008-07-28|1607.68
#2008-07-29|1625.08
#2008-07-30|1692.61
#2008-07-31|1697.06
#2008-08-01|1614.41
#2008-08-04|1543.72
#2008-08-05|1531.73
#2008-08-06|1567.86
#2008-08-07|1559.30
#2008-08-08|1491.97
#2008-08-11|1470.78
#2008-08-12|1441.44
#2008-08-13|1447.00
#2008-08-14|1496.45
#2008-08-15|1430.32
#2008-08-18|1441.25
#2008-08-19|1421.44
#2008-08-20|1485.54
#2008-08-21|1539.51
#2008-08-22|1533.25
#2008-08-25|1520.22
#2008-08-26|1495.20
#2008-08-27|1523.11
#2008-08-28|1528.42
#2008-08-29|1530.56
#2008-09-01| .
#2008-09-02|1398.91
#2008-09-03|1349.67
#2008-09-04|1297.35
#2008-09-05|1232.96
#2008-09-08|1274.14
#2008-09-09|1201.56
#2008-09-10|1179.73
#2008-09-11|1190.76
#2008-09-12|1290.12
#2008-09-15|1229.57
#2008-09-16|1153.11
#2008-09-17|1089.60
#2008-09-18|1100.19
#2008-09-19|1244.16
#2008-09-22|1266.89
#2008-09-23|1210.77
#2008-09-24|1179.43
#2008-09-25|1178.26
#2008-09-26|1120.43
#2008-09-29| 985.99
#2008-09-30|1003.56
#2008-10-01| 972.68
#2008-10-02| 898.26
#2008-10-03| 956.65
#2008-10-06| 807.61
#2008-10-07| 828.14
#2008-10-08| 736.16
#2008-10-09| 774.56
#2008-10-10| 691.12
#2008-10-13| 802.32
#2008-10-14| 811.43
#2008-10-15| 684.70
#2008-10-16| 601.93
#2008-10-17| 653.18
#2008-10-20| 691.34
#2008-10-21| 682.64
#2008-10-22| 605.97
#2008-10-23| 576.03
#2008-10-24| 560.13
#2008-10-27| 529.71
#2008-10-28| 532.69
#2008-10-29| 635.73
#2008-10-30| 662.78
#2008-10-31| 688.65
#2008-11-03| 704.97
#2008-11-04| 778.79
#2008-11-05| 735.88
#2008-11-06| 618.74
#2008-11-07| 639.51
#2008-11-10| 690.76
#2008-11-11| 627.10
#2008-11-12| 585.68
#2008-11-13| 572.56
#2008-11-14| 576.53
#2008-11-17| 558.93
#2008-11-18| 556.84
#2008-11-19| 513.94
#2008-11-20| 463.46
#2008-11-21| 477.08
#2008-11-24| 579.28
#2008-11-25| 557.66
#2008-11-26| 584.59
#2008-11-27| .
#2008-11-28| 598.68
#2008-12-01| 521.43
#2008-12-02| 514.29
#2008-12-03| 507.03
#2008-12-04| 499.34
#2008-12-05| 463.11
#2008-12-08| 534.70
#2008-12-09| 547.28
#2008-12-10| 584.94
#2008-12-11| 583.67
#2008-12-12| 569.50
#2008-12-15| 597.93
#2008-12-16| 590.55
#2008-12-17| 623.45
#2008-12-18| 615.26
#2008-12-19| 571.77
#2008-12-22| 549.93
#2008-12-23| 554.37
#2008-12-24| 550.76
#2008-12-25| .
#2008-12-26| 551.29
#2008-12-29| 569.20
#2008-12-30| 576.40
#2008-12-31| 573.57
#2009-01-01| .
#2009-01-02| 632.65
#2009-01-05| 631.93
#2009-01-06| 679.44
#2009-01-07| 664.38
#2009-01-08| 644.00
#2009-01-09| 622.23
#2009-01-12| 593.37
#2009-01-13| 575.03
#2009-01-14| 526.05
#2009-01-15| 520.32
#2009-01-16| 557.06
#2009-01-19| .
#2009-01-20| 510.97
#2009-01-21| 512.30
#2009-01-22| 509.94
#2009-01-23| 501.52
#2009-01-26| 548.69
#2009-01-27| 555.51
#2009-01-28| 579.93
#2009-01-29| 556.41
#2009-01-30| 526.18
#2009-02-02| 517.94
#2009-02-03| 537.39
#2009-02-04| 591.86
#2009-02-05| 598.26
#2009-02-06| 633.78
#2009-02-09| 646.50
#2009-02-10| 607.36
#2009-02-11| 598.80
#2009-02-12| 577.29
#2009-02-13| 594.79
#2009-02-16| .
#2009-02-17| 548.81
#2009-02-18| 544.08
#2009-02-19| 557.57
#2009-02-20| 518.72
#2009-02-23| 518.53
#2009-02-24| 508.53
#2009-02-25| 503.91
#2009-02-26| 520.31
#2009-02-27| 500.71
#2009-03-02| 460.02
#2009-03-03| 454.31
#2009-03-04| 511.19
#2009-03-05| 479.06
#2009-03-06| 491.97
#2009-03-09| 480.02
#2009-03-10| 522.27
#2009-03-11| 541.41
#2009-03-12| 532.15
#2009-03-13| 544.08
#2009-03-16| 554.03
#2009-03-17| 527.89
#2009-03-18| 516.23
#2009-03-19| 582.21
#2009-03-20| 590.40
#2009-03-23| 627.85
#2009-03-24| 616.69
#2009-03-25| 607.37
#2009-03-26| 625.07
#2009-03-27| 610.59
#2009-03-30| 560.25
#2009-03-31| 592.37
#2009-04-01| 601.10
#2009-04-02| 674.32
#2009-04-03| 664.21
#2009-04-06| 634.24
#2009-04-07| 620.67
#2009-04-08| 621.62
#2009-04-09| 655.54
#2009-04-10| .
#2009-04-13| 661.50
#2009-04-14| 693.30
#2009-04-15| 671.63
#2009-04-16| 685.78
#2009-04-17| 683.00
#2009-04-20| 628.10
#2009-04-21| 633.77
#2009-04-22| 658.30
#2009-04-23| 667.56
#2009-04-24| 709.21
#2009-04-27| 695.81
#2009-04-28| 662.95
#2009-04-29| 689.95
#2009-04-30| 707.91
#2009-05-01| 719.70
#2009-05-04| 743.80
#2009-05-05| 762.77
#2009-05-06| 781.03
#2009-05-07| 784.15
#2009-05-08| 805.17
#2009-05-11| 794.23
#2009-05-12| 768.89
#2009-05-13| 707.75
#2009-05-14| 714.94
#2009-05-15| 733.43
#2009-05-18| 743.64
#2009-05-19| 784.90
#2009-05-20| 817.43
#2009-05-21| 776.24
#2009-05-22| 800.09
#2009-05-25| .
#2009-05-26| 805.44
#2009-05-27| 814.47
#2009-05-28| 817.00
#2009-05-29| 845.78
#2009-06-01| 913.28
#2009-06-02| 931.74
#2009-06-03| 879.65
#2009-06-04| 847.45
#2009-06-05| 882.75
#2009-06-08| 850.21
#2009-06-09| 869.63
#2009-06-10| 907.95
#2009-06-11| 919.97
#2009-06-12| 898.32
#2009-06-15| 847.80
#2009-06-16| 847.95
#2009-06-17| 787.52
#2009-06-18| 784.88
#2009-06-19| 807.53
#2009-06-22| 773.23
#2009-06-23| 768.95
#2009-06-24| 820.02
#2009-06-25| 799.77
#2009-06-26| 810.63
#2009-06-29| 824.33
#2009-06-30| 805.84
#2009-07-01| 837.32
#2009-07-02| 791.82
#2009-07-03| .
#2009-07-06| 736.90
#2009-07-07| 745.85
#2009-07-08| 724.91
#2009-07-09| 747.00
#2009-07-10| 732.40
#2009-07-13| 745.75
#2009-07-14| 778.46
#2009-07-15| 822.99
#2009-07-16| 821.72
#2009-07-17| 832.93
#2009-07-20| 862.64
#2009-07-21| 882.23
#2009-07-22| 878.51
#2009-07-23| 920.38
#2009-07-24| 915.06
#2009-07-27| 929.74
#2009-07-28| 890.21
#2009-07-29| 870.20
#2009-07-30| 923.56
#2009-07-31| 932.21
#2009-08-03| 997.48
#2009-08-04| 981.87
#2009-08-05| 972.22
#2009-08-06| 958.88
#2009-08-07| 947.55
#2009-08-10| 919.01
#2009-08-11| 891.48
#2009-08-12| 904.78
#2009-08-13| 934.46
#2009-08-14| 917.36
#2009-08-17| 868.46
#2009-08-18| 889.77
#2009-08-19| 897.02
#2009-08-20| 917.37
#2009-08-21| 943.87
#2009-08-24| 972.78
#2009-08-25| 962.43
#2009-08-26| 927.79
#2009-08-27| 918.02
#2009-08-28| 946.60
#2009-08-31| 938.59
#2009-09-01| 907.07
#2009-09-02| 895.02
#2009-09-03| 915.08
#2009-09-04| 935.02
#2009-09-07| .
#2009-09-08| 995.84
#2009-09-09|1001.97
#2009-09-10|1003.58
#2009-09-11|1033.31
#2009-09-14|1026.48
#2009-09-15|1030.36
#2009-09-16|1064.28
#2009-09-17|1068.08
#2009-09-18|1046.88
#2009-09-21|1011.02
#2009-09-22|1036.94
#2009-09-23|1033.84
#2009-09-24| 994.45
#2009-09-25| 982.76
#2009-09-28|1004.08
#2009-09-29| 994.49
#2009-09-30| 991.60
#2009-10-01| 951.79
#2009-10-02| 930.87
#2009-10-05| 951.81
#2009-10-06|1007.40
#2009-10-07|1002.41
#2009-10-08|1047.06
#2009-10-09|1035.11
#2009-10-12|1042.97
#2009-10-13|1037.67
#2009-10-14|1096.06
#2009-10-15|1095.60
#2009-10-16|1086.72
#2009-10-19|1114.39
#2009-10-20|1104.67
#2009-10-21|1115.11
#2009-10-22|1094.75
#2009-10-23|1103.83
#2009-10-26|1088.22
#2009-10-27|1057.02
#2009-10-28| 994.84
#2009-10-29|1048.13
#2009-10-30|1001.21
#2009-11-02|1026.60
#2009-11-03|1009.22
#2009-11-04|1058.97
#2009-11-05|1062.38
#2009-11-06|1069.39
#2009-11-09|1122.07
#2009-11-10|1108.99
#2009-11-11|1129.08
#2009-11-12|1121.29
#2009-11-13|1132.91
#2009-11-16|1189.25
#2009-11-17|1171.04
#2009-11-18|1195.83
#2009-11-19|1145.43
#2009-11-20|1135.30
#2009-11-23|1180.35
#2009-11-24|1162.59
#2009-11-25|1181.25
#2009-11-26| .
#2009-11-27|1143.96
#2009-11-30|1135.61
#2009-12-01|1192.93
#2009-12-02|1210.75
#2009-12-03|1185.13
#2009-12-04|1159.72
#2009-12-07|1161.00
#2009-12-08|1125.05
#2009-12-09|1125.18
#2009-12-10|1127.35
#2009-12-11|1139.98
#2009-12-14|1157.99
#2009-12-15|1152.76
#2009-12-16|1175.34
#2009-12-17|1133.22
#2009-12-18|1127.15
#2009-12-21|1152.19
#2009-12-22|1143.62
#2009-12-23|1165.88
#2009-12-24|1177.99
#2009-12-25| .
#2009-12-28|1188.91
#2009-12-29|1206.64
#2009-12-30|1195.70
#2009-12-31|1208.28
#2010-01-01| .
#2010-01-04|1246.28
#2010-01-05|1255.52
#2010-01-06|1270.95
#2010-01-07|1267.99
#2010-01-08|1280.81
#2010-01-11|1287.98
#2010-01-12|1255.30
#2010-01-13|1254.31
#2010-01-14|1276.24
#2010-01-15|1252.26
#2010-01-18| .
#2010-01-19|1277.88
#2010-01-20|1215.94
#2010-01-21|1166.03
#2010-01-22|1166.10
#2010-01-25|1155.17
#2010-01-26|1136.76
#2010-01-27|1120.37
#2010-01-28|1085.81
#2010-01-29|1095.84
#2010-02-01|1113.46
#2010-02-02|1148.38
#2010-02-03|1128.70
#2010-02-04|1067.27
#2010-02-05|1035.01
#2010-02-08|1053.62
#2010-02-09|1077.47
#2010-02-10|1054.39
#2010-02-11|1072.98
#2010-02-12|1064.67
#2010-02-15| .
#2010-02-16|1116.18
#2010-02-17|1122.22
#2010-02-18|1136.46
#2010-02-19|1119.72
#2010-02-22|1132.37
#2010-02-23|1103.85
#2010-02-24|1107.49
#2010-02-25|1061.99
#2010-02-26|1089.51
#2010-03-01|1101.08
#2010-03-02|1127.52
#2010-03-03|1170.74
#2010-03-04|1158.55
#2010-03-05|1196.86
#2010-03-08|1200.23
#2010-03-09|1190.45
#2010-03-10|1209.65
#2010-03-11|1196.21
#2010-03-12|1213.46
#2010-03-15|1181.20
#2010-03-16|1206.82
#2010-03-17|1232.70
#2010-03-18|1216.66
#2010-03-19|1183.12
#2010-03-22|1193.27
#2010-03-23|1214.17
#2010-03-24|1207.10
#2010-03-25|1221.07
#2010-03-26|1224.06
#2010-03-29|1247.17
#2010-03-30|1247.44
#2010-03-31|1259.68
#2010-04-01|1300.20
#2010-04-02| .
#2010-04-05|1300.23
#2010-04-06|1316.20
#2010-04-07|1298.06
#2010-04-08|1277.12
#2010-04-09|1305.31
#2010-04-12|1303.41
#2010-04-13|1283.74
#2010-04-14|1313.33
#2010-04-15|1310.98
#2010-04-16|1260.34
#2010-04-19|1239.34
#2010-04-20|1254.22
#2010-04-21|1225.83
#2010-04-22|1208.12
#2010-04-23|1227.49
#2010-04-26|1260.46
#2010-04-27|1199.15
#2010-04-28|1180.24
#2010-04-29|1195.57
#2010-04-30|1163.60
#2010-05-03|1156.29
#2010-05-04|1075.35
#2010-05-05|1069.51
#2010-05-06|1047.19
#2010-05-07|1017.31
#2010-05-10|1116.35
#2010-05-11|1085.17
#2010-05-12|1091.30
#2010-05-13|1102.84
#2010-05-14|1034.48
#2010-05-17|1012.78
#2010-05-18|1035.11
#2010-05-19| 969.59
#2010-05-20| 928.54
#2010-05-21| 964.89
#2010-05-24| 964.76
#2010-05-25| 926.14
#2010-05-26| 983.11
#2010-05-27|1023.59
#2010-05-28|1017.15
#2010-05-31| .
#2010-06-01|1018.34
#2010-06-02|1001.28
#2010-06-03|1004.96
#2010-06-04| 971.00
#2010-06-07| 944.34
#2010-06-08| 942.82
#2010-06-09| 982.05
#2010-06-10|1017.03
#2010-06-11|1005.60
#2010-06-14|1054.99
#2010-06-15|1060.30
#2010-06-16|1062.59
#2010-06-17|1054.74
#2010-06-18|1062.28
#2010-06-21|1107.00
#2010-06-22|1085.75
#2010-06-23|1068.20
#2010-06-24|1045.57
#2010-06-25|1020.55
#2010-06-28|1043.92
#2010-06-29| 980.07
#2010-06-30| 960.92
#2010-07-01| 941.24
#2010-07-02| 960.11
#2010-07-05| .
#2010-07-06| 992.98
#2010-07-07| 994.90
#2010-07-08|1010.91
#2010-07-09|1026.91
#2010-07-12|1008.66
#2010-07-13|1034.01
#2010-07-14|1035.90
#2010-07-15|1022.91
#2010-07-16|1010.41
#2010-07-19|1008.94
#2010-07-20|1033.58
#2010-07-21|1055.78
#2010-07-22|1083.67
#2010-07-23|1097.64
#2010-07-26|1106.77
#2010-07-27|1108.74
#2010-07-28|1115.74
#2010-07-29|1107.35
#2010-07-30|1098.52
#2010-08-02|1161.63
#2010-08-03|1161.18
#2010-08-04|1155.66
#2010-08-05|1154.76
#2010-08-06|1161.28
#2010-08-09|1167.01
#2010-08-10|1127.12
#2010-08-11|1078.65
#2010-08-12|1074.47
#2010-08-13|1071.15
#2010-08-16|1087.82
#2010-08-17|1104.83
#2010-08-18|1091.89
#2010-08-19|1072.24
#2010-08-20|1052.66
#2010-08-23|1056.32
#2010-08-24|1025.23
#2010-08-25|1003.87
#2010-08-26|1034.11
#2010-08-27|1037.34
#2010-08-30|1036.43
#2010-08-31|1046.75
#2010-09-01|1103.65
#2010-09-02|1102.81
#2010-09-03|1120.19
#2010-09-06| .
#2010-09-07|1092.72
#2010-09-08|1120.16
#2010-09-09|1137.57
#2010-09-10|1130.91
#2010-09-13|1161.77
#2010-09-14|1167.39
#2010-09-15|1168.23
#2010-09-16|1166.89
#2010-09-17|1167.23
#2010-09-20|1179.89
#2010-09-21|1169.85
#2010-09-22|1197.88
#2010-09-23|1195.38
#2010-09-24|1215.62
#2010-09-27|1213.39
#2010-09-28|1228.18
#2010-09-29|1223.76
#2010-09-30|1215.19
#2010-10-01|1234.19
#2010-10-04|1213.55
#2010-10-05|1251.82
#2010-10-06|1284.42
#2010-10-07|1272.46
#2010-10-08|1293.80
#2010-10-11|1286.04
#2010-10-12|1264.99
#2010-10-13|1318.69
#2010-10-14|1342.67
#2010-10-15|1332.54
#2010-10-18|1313.20
#2010-10-19|1263.56
#2010-10-20|1305.80
#2010-10-21|1311.43
#2010-10-22|1297.65
#2010-10-25|1330.59
#2010-10-26|1313.76
#2010-10-27|1279.29
#2010-10-28|1298.20
#2010-10-29|1287.56
#2010-11-01|1304.15
#2010-11-02|1327.31
#2010-11-03|1324.25
#2010-11-04|1404.25
#2010-11-05|1414.04
#2010-11-08|1399.14
#2010-11-09|1429.42
#2010-11-10|1387.27
#2010-11-11|1414.30
#2010-11-12|1386.02
#2010-11-15|1389.87
#2010-11-16|1316.87
#2010-11-17|1327.31
#2010-11-18|1361.18
#2010-11-19|1347.35
#2010-11-22|1330.10
#2010-11-23|1292.75
#2010-11-24|1313.56
#2010-11-25| .
#2010-11-26|1301.95
#2010-11-29|1264.01
#2010-11-30|1271.76
#2010-12-01|1316.99
#2010-12-02|1362.98
#2010-12-03|1380.00
#2010-12-06|1391.13
#2010-12-07|1419.85
#2010-12-08|1386.90
#2010-12-09|1386.81
#2010-12-10|1398.44
#2010-12-13|1433.48
#2010-12-14|1422.27
#2010-12-15|1411.72
#2010-12-16|1401.61
#2010-12-17|1399.90
#2010-12-20|1406.94
#2010-12-21|1442.78
#2010-12-22|1446.24
#2010-12-23|1436.28
#2010-12-24| .
#2010-12-27|1439.80
#2010-12-28|1438.99
#2010-12-29|1454.78
#2010-12-30|1456.80
#2010-12-31|1457.02
#2011-01-03|1450.06
#2011-01-04|1457.59
#2011-01-05|1430.32
#2011-01-06|1419.94
#2011-01-07|1417.20
#2011-01-10|1398.60
#2011-01-11|1422.03
#2011-01-12|1462.83
#2011-01-13|1464.52
#2011-01-14|1445.77
#2011-01-17| .
#2011-01-18|1462.53
#2011-01-19|1437.10
#2011-01-20|1378.80
#2011-01-21|1403.56
#2011-01-24|1425.31
#2011-01-25|1394.44
#2011-01-26|1430.86
#2011-01-27|1434.18
#2011-01-28|1392.42
#2011-01-31|1407.88
#2011-02-01|1447.09
#2011-02-02|1479.07
#2011-02-03|1466.64
#2011-02-04|1466.83
#2011-02-07|1499.53
#2011-02-08|1515.25
#2011-02-09|1491.02
#2011-02-10|1471.22
#2011-02-11|1488.43
#2011-02-14|1502.00
#2011-02-15|1482.64
#2011-02-16|1473.08
#2011-02-17|1468.56
#2011-02-18|1454.91
#2011-02-21| .
#2011-02-22|1441.64
#2011-02-23|1404.84
#2011-02-24|1401.33
#2011-02-25|1430.37
#2011-02-28|1456.31
#2011-03-01|1454.34
#2011-03-02|1454.06
#2011-03-03|1481.61
#2011-03-04|1473.06
#2011-03-07|1453.01
#2011-03-08|1428.55
#2011-03-09|1417.20
#2011-03-10|1359.88
#2011-03-11|1362.88
#2011-03-14|1368.16
#2011-03-15|1340.32
#2011-03-16|1315.88
#2011-03-17|1362.14
#2011-03-18|1376.81
#2011-03-21|1397.47
#2011-03-22|1393.50
#2011-03-23|1412.03
#2011-03-24|1434.59
#2011-03-25|1431.18
#2011-03-28|1426.63
#2011-03-29|1445.04
#2011-03-30|1461.82
#2011-03-31|1461.35
#2011-04-01|1482.72
#2011-04-04|1506.95
#2011-04-05|1511.49
#2011-04-06|1526.08
#2011-04-07|1504.58
#2011-04-08|1549.24
#2011-04-11|1556.78
#2011-04-12|1495.76
#2011-04-13|1498.93
#2011-04-14|1488.29
#2011-04-15|1481.52
#2011-04-18|1428.06
#2011-04-19|1455.46
#2011-04-20|1510.75
#2011-04-21|1533.58
#2011-04-22| .
#2011-04-25|1526.49
#2011-04-26|1524.80
#2011-04-27|1506.06
#2011-04-28|1525.51
#2011-04-29|1531.26
#2011-05-02|1536.30
#2011-05-03|1496.89
#2011-05-04|1460.09
#2011-05-05|1421.80
#2011-05-06|1450.53
#2011-05-09|1425.77
#2011-05-10|1457.37
#2011-05-11|1437.64
#2011-05-12|1398.19
#2011-05-13|1385.92
#2011-05-16|1406.51
#2011-05-17|1380.51
#2011-05-18|1397.64
#2011-05-19|1393.48
#2011-05-20|1386.84
#2011-05-23|1346.85
#2011-05-24|1373.76
#2011-05-25|1385.01
#2011-05-26|1395.93
#2011-05-27|1432.89
#2011-05-30| .
#2011-05-31|1443.92
#2011-06-01|1434.71
#2011-06-02|1399.70
#2011-06-03|1391.61
#2011-06-06|1396.59
#2011-06-07|1413.44
#2011-06-08|1382.25
#2011-06-09|1397.89
#2011-06-10|1356.50
#2011-06-13|1359.54
#2011-06-14|1375.19
#2011-06-15|1345.10
#2011-06-16|1320.74
#2011-06-17|1329.70
#2011-06-20|1325.61
#2011-06-21|1364.83
#2011-06-22|1368.22
#2011-06-23|1313.37
#2011-06-24|1334.03
#2011-06-27|1343.52
#2011-06-28|1366.03
#2011-06-29|1405.67
#2011-06-30|1435.51
#2011-07-01|1445.67
#2011-07-04| .
#2011-07-05|1446.14
#2011-07-06|1432.72
#2011-07-07|1464.96
#2011-07-08|1433.66
#2011-07-11|1395.03
#2011-07-12|1378.07
#2011-07-13|1418.84
#2011-07-14|1400.26
#2011-07-15|1386.78
#2011-07-18|1349.37
#2011-07-19|1382.28
#2011-07-20|1396.44
#2011-07-21|1408.36
#2011-07-22|1420.38
#2011-07-25|1414.71
#2011-07-26|1420.79
#2011-07-27|1405.60
#2011-07-28|1388.30
#2011-07-29|1376.11
#2011-08-01|1347.26
#2011-08-02|1312.63
#2011-08-03|1274.67
#2011-08-04|1194.88
#2011-08-05|1156.21
#2011-08-08|1084.92
#2011-08-09|1120.43
#2011-08-10|1077.33
#2011-08-11|1128.82
#2011-08-12|1164.17
#2011-08-15|1186.38
#2011-08-16|1179.41
#2011-08-17|1195.05
#2011-08-18|1103.00
#2011-08-19|1092.13
#2011-08-22|1087.78
#2011-08-23|1086.89
#2011-08-24|1108.44
#2011-08-25|1099.87
#2011-08-26|1101.75
#2011-08-29|1121.53
#2011-08-30|1156.81
#2011-08-31|1200.79
#2011-09-01|1182.87
#2011-09-02|1146.93
#2011-09-05| .
#2011-09-06|1090.62
#2011-09-07|1134.79
#2011-09-08|1152.25
#2011-09-09|1090.83
#2011-09-12|1061.23
#2011-09-13|1072.80
#2011-09-14|1074.40
#2011-09-15|1108.60
#2011-09-16|1113.83
#2011-09-19|1057.45
#2011-09-20|1078.25
#2011-09-21|1035.37
#2011-09-22| 927.71
#2011-09-23| 927.92
#2011-09-26| 925.55
#2011-09-27|1006.16
#2011-09-28| 966.52
#2011-09-29| 951.35
#2011-09-30| 922.91
#2011-10-03| 901.11
#2011-10-04| 867.59
#2011-10-05| 919.90
#2011-10-06| 976.07
#2011-10-07| 990.74
#2011-10-10|1024.44
#2011-10-11|1018.90
#2011-10-12|1059.34
#2011-10-13|1027.87
#2011-10-14|1049.83
#2011-10-17|1024.13
#2011-10-18| 997.48
#2011-10-19|1006.06
#2011-10-20| 963.48
#2011-10-21|1016.41
#2011-10-24|1071.75
#2011-10-25|1060.99
#2011-10-26|1055.57
#2011-10-27|1151.33
#2011-10-28|1166.51
#2011-10-31|1094.17
#2011-11-01|1035.03
#2011-11-02|1071.20
#2011-11-03|1096.65
#2011-11-04|1097.31
#2011-11-07|1096.93
#2011-11-08|1116.63
#2011-11-09|1083.79
#2011-11-10|1066.86
#2011-11-11|1105.16
#2011-11-14|1078.79
#2011-11-15|1066.62
#2011-11-16|1064.77
#2011-11-17|1033.12
#2011-11-18|1015.04
#2011-11-21| 949.64
#2011-11-22| 944.63
#2011-11-23| 921.98
#2011-11-24| .
#2011-11-25| 933.11
#2011-11-28| 976.80
#2011-11-29| 980.63
#2011-11-30|1049.78
#2011-12-01|1038.62
#2011-12-02|1058.85
#2011-12-05|1077.44
#2011-12-06|1062.96
#2011-12-07|1058.83
#2011-12-08|1021.69
#2011-12-09|1039.23
#2011-12-12| 993.76
#2011-12-13| 998.50
#2011-12-14| 951.50
#2011-12-15| 960.02
#2011-12-16| 972.58
#2011-12-19| 961.53
#2011-12-20| 993.78
#2011-12-21| 987.56
#2011-12-22|1005.17
#2011-12-23|1008.22
#2011-12-26| .
#2011-12-27|1011.11
#2011-12-28| 982.36
#2011-12-29| 988.63
#2011-12-30|1001.93
#2012-01-02| .
#2012-01-03|1070.07
#2012-01-04|1059.20
#2012-01-05|1040.02
#2012-01-06|1034.85
#2012-01-09|1032.09
#2012-01-10|1069.69
#2012-01-11|1067.50
#2012-01-12|1082.25
#2012-01-13|1074.40
#2012-01-16| .
#2012-01-17|1110.82
#2012-01-18|1123.92
#2012-01-19|1143.86
#2012-01-20|1136.58
#2012-01-23|1159.96
#2012-01-24|1143.43
#2012-01-25|1140.01
#2012-01-26|1194.47
#2012-01-27|1172.02
#2012-01-30|1152.24
#2012-01-31|1151.01
#2012-02-01|1195.81
#2012-02-02|1225.80
#2012-02-03|1242.04
#2012-02-06|1225.97
#2012-02-07|1213.92
#2012-02-08|1207.10
#2012-02-09|1208.39
#2012-02-10|1173.17
#2012-02-13|1190.97
#2012-02-14|1163.55
#2012-02-15|1153.51
#2012-02-16|1149.00
#2012-02-17|1162.02
#2012-02-20| .
#2012-02-21|1188.57
#2012-02-22|1174.79
#2012-02-23|1179.67
#2012-02-24|1189.78
#2012-02-27|1184.90
#2012-02-28|1199.21
#2012-02-29|1183.80
#2012-03-01|1187.24
#2012-03-02|1169.95
#2012-03-05|1130.94
#2012-03-06|1093.75
#2012-03-07|1100.52
#2012-03-08|1131.85
#2012-03-09|1134.20
#2012-03-12|1122.40
#2012-03-13|1149.41
#2012-03-14|1126.77
#2012-03-15|1136.12
#2012-03-16|1158.03
#2012-03-19|1169.30
#2012-03-20|1126.66
#2012-03-21|1119.72
#2012-03-22|1082.74
#2012-03-23|1095.60
#2012-03-26|1102.99
#2012-03-27|1104.07
#2012-03-28|1068.30
#2012-03-29|1068.59
#2012-03-30|1088.75
#2012-04-02|1114.84
#2012-04-03|1102.70
#2012-04-04|1058.00
#2012-04-05|1074.33
#2012-04-06| .
#2012-04-09|1075.73
#2012-04-10|1030.99
#2012-04-11|1049.23
#2012-04-12|1084.95
#2012-04-13|1065.64
#2012-04-16|1060.30
#2012-04-17|1094.32
#2012-04-18|1100.28
#2012-04-19|1097.46
#2012-04-20|1113.53
#2012-04-23|1068.48
#2012-04-24|1086.34
#2012-04-25|1108.17
#2012-04-26|1119.85
#2012-04-27|1134.24
#2012-04-30|1119.49
#2012-05-01|1138.58
#2012-05-02|1118.24
#2012-05-03|1105.52
#2012-05-04|1060.64
#2012-05-07|1063.68
#2012-05-08|1022.88
#2012-05-09|1026.27
#2012-05-10|1035.55
#2012-05-11|1023.40
#2012-05-14| 988.04
#2012-05-15| 965.44
#2012-05-16| 952.20
#2012-05-17| 931.81
#2012-05-18| 915.57
#2012-05-21| 928.67
#2012-05-22| 958.12
#2012-05-23| 907.84
#2012-05-24| 921.14
#2012-05-25| 906.87
#2012-05-28| .
#2012-05-29| 941.11
#2012-05-30| 903.30
#2012-05-31| 886.54
#2012-06-01| 874.72
#2012-06-04| 877.46
#2012-06-05| 878.80
#2012-06-06| 925.93
#2012-06-07| 955.27
#2012-06-08| 922.30
#2012-06-11| 924.45
#2012-06-12| 935.28
#2012-06-13| 930.24
#2012-06-14| 920.10
#2012-06-15| 942.84
#2012-06-18| 943.19
#2012-06-19| 967.69
#2012-06-20| 982.08
#2012-06-21| 945.67
#2012-06-22| 921.30
#2012-06-25| 894.82
#2012-06-26| 894.98
#2012-06-27| 897.75
#2012-06-28| 892.99
#2012-06-29| 934.77
#2012-07-02| 944.35
#2012-07-03| 967.82
#2012-07-04| .
#2012-07-05| 960.98
#2012-07-06| 937.91
#2012-07-09| 925.63
#2012-07-10| 931.12
#2012-07-11| 932.07
#2012-07-12| 900.50
#2012-07-13| 932.79
#2012-07-16| 929.88
#2012-07-17| 917.43
#2012-07-18| 930.94
#2012-07-19| 947.94
#2012-07-20| 922.87
#2012-07-23| 888.43
#2012-07-24| 883.13
#2012-07-25| 881.94
#2012-07-26| 912.44
#2012-07-27| 927.03
#2012-07-30| 942.79
#2012-07-31| 939.98
#2012-08-01| 943.90
#2012-08-02| 912.58
#2012-08-03| 949.39
#2012-08-06| 967.08
#2012-08-07| 987.31
#2012-08-08| 999.16
#2012-08-09|1002.45
#2012-08-10|1005.50
#2012-08-13|1000.18
#2012-08-14| 998.96
#2012-08-15| 978.50
#2012-08-16| 992.22
#2012-08-17| 990.24
#2012-08-20| 980.88
#2012-08-21|1007.99
#2012-08-22| 987.97
#2012-08-23| 999.45
#2012-08-24| 981.65
#2012-08-27| 982.17
#2012-08-28| 980.27
#2012-08-29| 962.08
#2012-08-30| 936.69
#2012-08-31| 957.34
#2012-09-03| .
#2012-09-04| 949.72
#2012-09-05| 952.14
#2012-09-06| 991.67
#2012-09-07|1036.31
#2012-09-10|1042.99
#2012-09-11|1041.32
#2012-09-12|1038.75
#2012-09-13|1040.01
#2012-09-14|1122.10
#2012-09-17|1106.20
#2012-09-18|1094.22
#2012-09-19|1091.74
#2012-09-20|1066.47
#2012-09-21|1062.82
#2012-09-24|1043.25
#2012-09-25|1042.95
#2012-09-26|1006.99
#2012-09-27|1019.98
#2012-09-28|1015.02
#2012-10-01|1037.41
#2012-10-02|1028.91
#2012-10-03|1021.34
#2012-10-04|1021.69
#2012-10-05|1037.23
#2012-10-08|1020.26
#2012-10-09|1024.88
#2012-10-10|1017.67
#2012-10-11|1036.21
#2012-10-12|1026.50
#2012-10-15|1013.48
#2012-10-16|1036.81
#2012-10-17|1077.30
#2012-10-18|1086.52
#2012-10-19|1067.64
#2012-10-22|1068.70
#2012-10-23|1037.93
#2012-10-24|1048.77
#2012-10-25|1046.18
#2012-10-26|1049.25
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1044.61
#2012-11-01|1062.31
#2012-11-02|1063.82
#2012-11-05|1047.03
#2012-11-06|1055.85
#2012-11-07|1031.29
#2012-11-08|1025.37
#2012-11-09|1021.46
#2012-11-12|1014.83
#2012-11-13|1011.76
#2012-11-14| 989.61
#2012-11-15| 981.62
#2012-11-16| 963.02
#2012-11-19| 998.58
#2012-11-20| 999.60
#2012-11-21| 995.86
#2012-11-22| .
#2012-11-23|1015.31
#2012-11-26|1010.91
#2012-11-27|1008.25
#2012-11-28| 997.87
#2012-11-29|1031.28
#2012-11-30|1028.29
#2012-12-03|1036.55
#2012-12-04|1034.69
#2012-12-05|1052.69
#2012-12-06|1060.97
#2012-12-07|1057.42
#2012-12-10|1063.15
#2012-12-11|1076.31
#2012-12-12|1087.43
#2012-12-13|1088.19
#2012-12-14|1094.10
#2012-12-17|1113.17
#2012-12-18|1133.87
#2012-12-19|1130.88
#2012-12-20|1127.38
#2012-12-21|1118.37
#2012-12-24|1118.62
#2012-12-25|1118.62
#2012-12-26|1119.24
#2012-12-27|1128.98
#2012-12-28|1122.77
#2012-12-31|1122.81
#2013-01-01|1122.81
#2013-01-02|1178.05
#2013-01-03|1167.77
#2013-01-04|1149.49
#2013-01-07|1144.50
#2013-01-08|1133.59
#2013-01-09|1136.14
#2013-01-10|1141.30
#2013-01-11|1132.16
#2013-01-14|1126.82
#2013-01-15|1122.71
#2013-01-16|1105.82
#2013-01-17|1104.05
#2013-01-18|1099.59
#2013-01-21|1113.09
#2013-01-22|1111.18
#2013-01-23|1108.82
#2013-01-24|1120.00
#2013-01-25|1112.37
#2013-01-28|1102.99
#2013-01-29|1123.52
#2013-01-30|1114.37
#2013-01-31|1115.97
#2013-02-01|1139.67
#2013-02-04|1114.26
#2013-02-05|1111.06
#2013-02-06|1118.65
#2013-02-07|1110.48
#2013-02-08|1120.37
#2013-02-11|1110.55
#2013-02-12|1110.79
#2013-02-13|1124.52
#2013-02-14|1121.16
#2013-02-15|1118.16
#2013-02-18|1106.68
#2013-02-19|1111.73
#2013-02-20|1081.73
#2013-02-21|1046.09
#2013-02-22|1046.99
#2013-02-25|1054.14
#2013-02-26|1040.27
#2013-02-27|1051.61
#2013-02-28|1049.05
#2013-03-01|1022.29
#2013-03-04|1001.47
#2013-03-05|1035.17
#2013-03-06|1026.52
#2013-03-07|1034.41
#2013-03-08|1027.38
#2013-03-11|1031.81
#2013-03-12|1035.75
#2013-03-13|1023.16
#2013-03-14|1026.12
#2013-03-15|1028.57
#2013-03-18|1012.72
#2013-03-19| 979.89
#2013-03-20| 980.21
#2013-03-21| 979.73
#2013-03-22| 973.31
#2013-03-25| 959.91
#2013-03-26| 963.10
#2013-03-27| 959.07
#2013-03-28| 954.76
#2013-03-29| 954.76
#2013-04-01| 957.23
#2013-04-02| 950.67
#2013-04-03| 933.73
#2013-04-04| 931.32
#2013-04-05| 930.23
#2013-04-08| 932.12
#2013-04-09| 966.50
#2013-04-10| 972.93
#2013-04-11| 968.17
#2013-04-12| 947.84
#2013-04-15| 904.98
#2013-04-16| 909.22
#2013-04-17| 880.24
#2013-04-18| 882.77
#2013-04-19| 893.65
#2013-04-22| 886.27
#2013-04-23| 898.26
#2013-04-24| 920.12
#2013-04-25| 944.46
#2013-04-26| 928.32
#2013-04-29| 934.74
#2013-04-30| 922.21
#2013-05-01| 919.66
#2013-05-02| 917.94
#2013-05-03| 953.82
#2013-05-06| 950.99
#2013-05-07| 957.98
#2013-05-08| 975.19
#2013-05-09| 974.67
#2013-05-10| 952.72
#2013-05-13| 949.00
#2013-05-14| 937.36
#2013-05-15| 924.88
#2013-05-16| 929.02
#2013-05-17| 927.68
#2013-05-20| 926.49
#2013-05-21| 949.10
#2013-05-22| 959.38
#2013-05-23| 927.37
#2013-05-24| 922.01
#2013-05-27| 921.81
#2013-05-28| 920.58
#2013-05-29| 919.52
#2013-05-30| 940.04
#2013-05-31| 917.53
#2013-06-03| 926.67
#2013-06-04| 923.08
#2013-06-05| 905.03
#2013-06-06| 898.31
#2013-06-07| 911.51
#2013-06-10| 897.07
#2013-06-11| 880.27
#2013-06-12| 878.65
#2013-06-13| 892.32
#2013-06-14| 908.26
#2013-06-17| 905.16
#2013-06-18| 901.32
#2013-06-19| 897.98
#2013-06-20| 847.59
#2013-06-21| 836.12
#2013-06-24| 808.19
#2013-06-25| 820.14
#2013-06-26| 810.54
#2013-06-27| 815.25
#2013-06-28| 806.01
#2013-07-01| 825.90
#2013-07-02| 817.14
#2013-07-03| 803.13
#2013-07-04| 821.75
#2013-07-05| 780.43
#2013-07-08| 794.15
#2013-07-09| 808.20
#2013-07-10| 805.17
#2013-07-11| 848.42
#2013-07-12| 838.32
#2013-07-15| 838.88
#2013-07-16| 855.80
#2013-07-17| 872.14
#2013-07-18| 881.74
#2013-07-19| 880.37
#2013-07-22| 888.24
#2013-07-23| 910.29
#2013-07-24| 910.00
#2013-07-25| 892.32
#2013-07-26| 896.25
#2013-07-29| 901.86
#2013-07-30| 897.59
#2013-07-31| 890.99
#2013-08-01| 912.51
#2013-08-02| 910.33
#2013-08-05| 916.98
#2013-08-06| 898.12
#2013-08-07| 895.06
#2013-08-08| 924.36
#2013-08-09| 965.18
#2013-08-12| 973.29
#2013-08-13| 984.07
#2013-08-14| 989.16
#2013-08-15| 970.39
#2013-08-16| 988.08
#2013-08-19| 972.61
#2013-08-20| 964.50
#2013-08-21| 954.25
#2013-08-22| 967.37
#2013-08-23| 977.32
#2013-08-26| 975.23
#2013-08-27| 957.58
#2013-08-28| 954.58
#2013-08-29| 946.20
#2013-08-30| 935.99
#2013-09-02| 965.98
#2013-09-03| 969.30
#2013-09-04| 979.03
#2013-09-05| 982.80
#2013-09-06| 990.25
#2013-09-09| 999.98
#2013-09-10|1020.26
#2013-09-11|1026.16
#2013-09-12|1024.46
#2013-09-13|1012.19
#2013-09-16|1024.61
#2013-09-17|1016.50
#2013-09-18|1013.19
#2013-09-19|1041.14
#2013-09-20|1019.02
#2013-09-23|1016.15
#2013-09-24|1010.53
#2013-09-25|1021.05
#2013-09-26|1021.31
#2013-09-27|1010.68
#2013-09-30|1000.66
#2013-10-01| 991.06
#2013-10-02|1002.86
#2013-10-03| 988.74
#2013-10-04| 985.36
#2013-10-07| 984.07
#2013-10-08| 975.73
#2013-10-09| 959.46
#2013-10-10| 976.95
#2013-10-11| 992.12
#2013-10-14| 997.64
#2013-10-15|1019.15
#2013-10-16|1015.30
#2013-10-17|1025.99
#2013-10-18|1034.40
#2013-10-21|1040.87
#2013-10-22|1059.12
#2013-10-23|1042.60
#2013-10-24|1051.85
#2013-10-25|1051.39
#2013-10-28|1045.23
#2013-10-29|1043.68
#2013-10-30|1050.28
#2013-10-31|1032.84
#2013-11-01|1017.32
#2013-11-04|1039.50
#2013-11-05|1058.36
#2013-11-06|1061.91
#2013-11-07|1048.42
#2013-11-08|1044.13
#2013-11-11|1038.80
#2013-11-12|1026.08
#2013-11-13|1009.48
#2013-11-14|1021.43
#2013-11-15|1028.20
#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|1096.23
#2014-04-10|1095.09
#2014-04-11|1079.88
#2014-04-14|1094.93
#2014-04-15|1069.70
#2014-04-16|1080.30
#2014-04-17|1081.65
#2014-04-18|1080.23
#2014-04-21|1080.85
#2014-04-22|1082.47
#2014-04-23|1084.16
#2014-04-24|1090.12
#2014-04-25|1083.81
#2014-04-28|1070.65
#2014-04-29|1084.75
#2014-04-30|1093.50
#2014-05-01|1085.34
#2014-05-02|1096.66
#2014-05-05|1094.81
#2014-05-06|1095.17
#2014-05-07|1100.21
#2014-05-08|1101.92
#2014-05-09|1088.86
#2014-05-12|1118.38
#2014-05-13|1117.76
#2014-05-14|1125.00
#2014-05-15|1115.31
#2014-05-16|1100.23
#2014-05-19|1097.97
#2014-05-20|1090.19
#2014-05-21|1091.47
#2014-05-22|1097.71
#2014-05-23|1107.03
#2014-05-26|1109.20
#2014-05-27|1102.47
#2014-05-28|1087.42
#2014-05-29|1093.94
#2014-05-30|1064.47
#2014-06-02|1076.64
#2014-06-03|1068.46
#2014-06-04|1072.29
#2014-06-05|1075.65
#2014-06-06|1083.77
#2014-06-09|1088.69
#2014-06-10|1078.01
#2014-06-11|1078.88
#2014-06-12|1065.47
#2014-06-13|1062.09
#2014-06-16|1069.07
#2014-06-17|1071.46
#2014-06-18|1079.34
#2014-06-19|1091.63
#2014-06-20|1091.95
#2014-06-23|1103.66
#2014-06-24|1095.04
#2014-06-25|1083.63
#2014-06-26|1086.96
#2014-06-27|1088.20
#2014-06-30|1088.98
#2014-07-01|1116.77
#2014-07-02|1126.66
#2014-07-03|1146.20
#2014-07-04|1145.54
#2014-07-07|1137.57
#2014-07-08|1130.39
#2014-07-09|1135.02
#2014-07-10|1120.28
#2014-07-11|1118.95
#2014-07-14|1133.04
#2014-07-15|1134.29
#2014-07-16|1163.93
#2014-07-17|1147.53
#2014-07-18|1145.31
#2014-07-21|1147.33
#2014-07-22|1169.80
#2014-07-23|1175.56
#2014-07-24|1178.42
#2014-07-25|1181.88
#2014-07-28|1178.30
#2014-07-29|1186.19
#2014-07-30|1168.51
#2014-07-31|1147.82
#2014-08-01|1131.76
#2014-08-04|1135.76
#2014-08-05|1131.25
#2014-08-06|1135.61
#2014-08-07|1120.92
#2014-08-08|1126.68
#2014-08-11|1153.19
#2014-08-12|1151.10
#2014-08-13|1137.79
#2014-08-14|1129.77
#2014-08-15|1131.63
#2014-08-18|1143.40
#2014-08-19|1121.60
#2014-08-20|1128.69
#2014-08-21|1122.87
#2014-08-22|1110.08
#2014-08-25|1112.68
#2014-08-26|1117.55
#2014-08-27|1120.64
#2014-08-28|1092.24
#2014-08-29|1100.74
#2014-09-01|1099.77
#2014-09-02|1103.03
#2014-09-03|1109.67
#2014-09-04|1111.12
#2014-09-05|1097.53
#2014-09-08|1086.76
#2014-09-09|1078.01
#2014-09-10|1073.46
#2014-09-11|1073.29
#2014-09-12|1070.19
#2014-09-15|1069.88
#2014-09-16|1065.99
#2014-09-17|1074.95
#2014-09-18|1078.35
#2014-09-19|1064.78
#2014-09-22|1030.30
#2014-09-23|1035.36
#2014-09-24|1052.03
#2014-09-25|1026.95
#2014-09-26|1018.83
#2014-09-29|1010.85
#2014-09-30|1011.59
#2014-10-01| 995.57
#2014-10-02| 972.34
#2014-10-03| 959.03
#2014-10-06| 977.28
#2014-10-07| 975.35
#2014-10-08| 960.39
#2014-10-09| 969.97
#2014-10-10| 937.44
#2014-10-13| 966.77
#2014-10-14| 976.23
#2014-10-15| 949.45
#2014-10-16| 955.53
#2014-10-17| 970.26
#2014-10-20| 963.52
#2014-10-21| 982.51
#2014-10-22| 969.07
#2014-10-23| 965.98
#2014-10-24| 954.77
#2014-10-27| 946.74
#2014-10-28| 971.36
#2014-10-29| 969.36
#2014-10-30| 948.81
#2014-10-31| 951.93
#2014-11-03| 949.68
#2014-11-04| 945.01
#2014-11-05| 949.89
#2014-11-06| 948.06
#2014-11-07| 963.01
#2014-11-10| 963.34
#2014-11-11| 957.36
#2014-11-12| 960.93
#2014-11-13| 958.77
#2014-11-14| 953.83
#2014-11-17| 961.35
#2014-11-18| 959.90
#2014-11-19| 945.84
#2014-11-20| 930.41
#2014-11-21| 972.63
#2014-11-24| 960.99
#2014-11-25| 958.03
#2014-11-26| 967.02
#2014-11-27| 953.69
#2014-11-28| 934.25
#2014-12-01| 926.15
#2014-12-02| 930.09
#2014-12-03| 938.83
#2014-12-04| 926.09
#2014-12-05| 912.48
#2014-12-08| 903.30
#2014-12-09| 896.42
#2014-12-10| 884.69
#2014-12-11| 865.44
#2014-12-12| 844.36
#2014-12-15| 816.74
#2014-12-16| 845.72
#2014-12-17| 854.43
#2014-12-18| 860.00
#2014-12-19| 878.02
#2014-12-22| 872.13
#2014-12-23| 876.21
#2014-12-24| 874.39
#2014-12-25| 874.39
#2014-12-26| 874.50
#2014-12-29| 887.26
#2014-12-30| 885.50
#2014-12-31| 885.02
#2015-01-01| 885.02
#2015-01-02| 870.67
#2015-01-05| 831.97
#2015-01-06| 837.45
#2015-01-07| 833.05
#2015-01-08| 855.26
#2015-01-09| 847.94
#2015-01-12| 834.92
#2015-01-13| 832.26
#2015-01-14| 787.67
#2015-01-15| 797.55
#2015-01-16| 815.17
#2015-01-19| 812.54
#2015-01-20| 828.14
#2015-01-21| 835.11
#2015-01-22| 846.57
#2015-01-23| 821.05
#2015-01-26| 829.80
#2015-01-27| 832.94
#2015-01-28| 837.91
#2015-01-29| 823.61
#2015-01-30| 830.50
#2015-02-02| 841.53
#2015-02-03| 881.13
#2015-02-04| 874.73
#2015-02-05| 887.41
#2015-02-06| 872.50
#2015-02-09| 889.36
#2015-02-10| 871.25
#2015-02-11| 863.93
#2015-02-12| 888.99
#2015-02-13| 922.03
#2015-02-16| 928.71
#2015-02-17| 924.19
#2015-02-18| 935.41
#2015-02-19| 927.24
#2015-02-20| 933.52
#2015-02-23| 917.82
#2015-02-24| 943.45
#2015-02-25| 944.87
#2015-02-26| 938.53
#2015-02-27| 940.12
#2015-03-02| 928.95
#2015-03-03| 922.24
#2015-03-04| 895.86
#2015-03-05| 902.66
#2015-03-06| 882.02
#2015-03-09| 887.93
#2015-03-10| 857.83
#2015-03-11| 853.01
#2015-03-12| 854.13
#2015-03-13| 829.83
#2015-03-16| 840.45
#2015-03-17| 847.03
#2015-03-18| 841.73
#2015-03-19| 851.39
#2015-03-20| 887.16
#2015-03-23| 903.96
#2015-03-24| 891.81
#2015-03-25| 898.39
#2015-03-26| 877.39
#2015-03-27| 859.81
#2015-03-30| 863.73
#2015-03-31| 848.05
#2015-04-01| 846.75
#2015-04-02| 841.23
#2015-04-03| 846.69
#2015-04-06| 850.34
#2015-04-07| 868.24
#2015-04-08| 867.08
#2015-04-09| 860.05
#2015-04-10| 859.30
#2015-04-13| 846.75
#2015-04-14| 875.95
#2015-04-15| 884.26
#2015-04-16| 885.56
#2015-04-17| 874.29
#2015-04-20| 887.52
#2015-04-21| 880.97
#2015-04-22| 887.04
#2015-04-23| 909.90
#2015-04-24| 931.52
#2015-04-27| 941.25
#2015-04-28| 945.94
#2015-04-29| 937.89
#2015-04-30| 925.14
#2015-05-01| 935.02
#2015-05-04| 935.56
#2015-05-05| 938.05
#2015-05-06| 936.77
#2015-05-07| 914.22
#2015-05-08| 934.30
#2015-05-11| 944.13
#2015-05-12| 944.60
#2015-05-13| 954.04
#2015-05-14| 953.48
#2015-05-15| 949.14
#2015-05-18| 935.99
#2015-05-19| 906.27
#2015-05-20| 912.85
#2015-05-21| 919.21
#2015-05-22| 911.96
#2015-05-25| 908.04
#2015-05-26| 889.85
#2015-05-27| 889.57
#2015-05-28| 884.75
#2015-05-29| 880.41
#2015-06-01| 867.02
#2015-06-02| 892.19
#2015-06-03| 895.40
#2015-06-04| 875.15
#2015-06-05| 863.80
#2015-06-08| 856.44
#2015-06-09| 858.14
#2015-06-10| 885.98
#2015-06-11| 880.15
#2015-06-12| 880.32
#2015-06-15| 867.41
#2015-06-16| 861.86
#2015-06-17| 856.81
#2015-06-18| 878.87
#2015-06-19| 871.63
#2015-06-22| 880.99
#2015-06-23| 876.22
#2015-06-24| 881.59
#2015-06-25| 870.45
#2015-06-26| 856.35
#2015-06-29| 846.04
#2015-06-30| 821.93
#2015-07-01| 818.48
#2015-07-02| 819.37
#2015-07-03| 811.32
#2015-07-06| 796.70
#2015-07-07| 755.44
#2015-07-08| 763.82
#2015-07-09| 777.21
#2015-07-10| 794.20
#2015-07-13| 807.45
#2015-07-14| 803.34
#2015-07-15| 804.33
#2015-07-16| 810.07
#2015-07-17| 805.20
#2015-07-20| 800.10
#2015-07-21| 800.04
#2015-07-22| 769.70
#2015-07-23| 758.09
#2015-07-24| 733.18
#2015-07-27| 732.27
#2015-07-28| 744.81
#2015-07-29| 758.57
#2015-07-30| 752.85
#2015-07-31| 757.03
#2015-08-03| 739.18
#2015-08-04| 746.57
#2015-08-05| 763.61
#2015-08-06| 753.33
#2015-08-07| 760.86
#2015-08-10| 775.84
#2015-08-11| 747.26
#2015-08-12| 740.47
#2015-08-13| 735.01
#2015-08-14| 732.58
#2015-08-17| 726.50
#2015-08-18| 723.48
#2015-08-19| 694.21
#2015-08-20| 707.13
#2015-08-21| 692.38
#2015-08-24| 641.44
#2015-08-25| 661.93
#2015-08-26| 644.37
#2015-08-27| 678.55
#2015-08-28| 689.36
#2015-08-31| 686.24
#2015-09-01| 649.64
#2015-09-02| 641.79
#2015-09-03| 664.41
#2015-09-04| 631.78
#2015-09-07| 645.82
#2015-09-08| 664.83
#2015-09-09| 683.62
#2015-09-10| 672.41
#2015-09-11| 671.16
#2015-09-14| 666.01
#2015-09-15| 669.12
#2015-09-16| 685.62
#2015-09-17| 676.09
#2015-09-18| 665.53
#2015-09-21| 648.59
#2015-09-22| 611.57
#2015-09-23| 615.29
#2015-09-24| 601.61
#2015-09-25| 601.64
#2015-09-28| 559.12
#2015-09-29| 569.65
#2015-09-30| 586.80
#2015-10-01| 591.43
#2015-10-02| 604.10
#2015-10-05| 635.41
#2015-10-06| 643.55
#2015-10-07| 674.86
#2015-10-08| 681.55
#2015-10-09| 711.23
#2015-10-12| 698.46
#2015-10-13| 687.23
#2015-10-14| 696.71
#2015-10-15| 695.62
#2015-10-16| 690.89
#2015-10-19| 673.14
#2015-10-20| 673.21
#2015-10-21| 669.94
#2015-10-22| 677.92
#2015-10-23| 685.67
#2015-10-26| 679.85
#2015-10-27| 658.85
#2015-10-28| 665.05
#2015-10-29| 646.18
#2015-10-30| 653.06
#2015-11-02| 651.78
#2015-11-03| 663.83
#2015-11-04| 668.69
#2015-11-05| 645.80
#2015-11-06| 626.64
#2015-11-09| 620.21
#2015-11-10| 614.00
#2015-11-11| 613.86
#2015-11-12| 589.30
#2015-11-13| 586.72
#2015-11-16| 583.55
#2015-11-17| 583.95
#2015-11-18| 594.74
#2015-11-19| 603.35
#2015-11-20| 598.92
#2015-11-23| 590.40
#2015-11-24| 590.20
#2015-11-25| 580.01
#2015-11-26| 592.11
#2015-11-27| 574.68
#2015-11-30| 580.10
#2015-12-01| 580.29
#2015-12-02| 572.45
#2015-12-03| 561.71
#2015-12-04| 556.24
#2015-12-07| 548.24
#2015-12-08| 513.87
#2015-12-09| 529.50
#2015-12-10| 532.80
#2015-12-11| 513.52
#2015-12-14| 497.69
#2015-12-15| 505.26
#2015-12-16| 509.95
#2015-12-17| 499.57
#2015-12-18| 502.97
#2015-12-21| 504.75
#2015-12-22| 513.14
#2015-12-23| 541.27
#2015-12-24| 544.25
#2015-12-25| 544.25
#2015-12-28| 540.61
#2015-12-29| 534.56
#2015-12-30| 529.84
#2015-12-31| 527.50
#2016-01-01| 527.50
#2016-01-04| 506.71
#2016-01-05| 511.63
#2016-01-06| 496.33
#2016-01-07| 474.56
#2016-01-08| 464.32
#2016-01-11| 456.24
#2016-01-12| 445.61
#2016-01-13| 450.22
#2016-01-14| 458.08
#2016-01-15| 433.79
#2016-01-18| 431.58
#2016-01-19| 438.56
#2016-01-20| 416.09
#2016-01-21| 442.07
#2016-01-22| 445.48
#2016-01-25| 440.14
#2016-01-26| 459.97
#2016-01-27| 464.31
#2016-01-28| 468.49
#2016-01-29| 462.43
#2016-02-01| 466.00
#2016-02-02| 450.05
#2016-02-03| 465.49
#2016-02-04| 504.15
#2016-02-05| 502.77
#2016-02-08| 499.54
#2016-02-09| 480.01
#2016-02-10| 477.97
#2016-02-11| 464.14
#2016-02-12| 499.46
#2016-02-15| 506.87
#2016-02-16| 502.81
#2016-02-17| 541.49
#2016-02-18| 534.67
#2016-02-19| 533.44
#2016-02-22| 563.46
#2016-02-23| 545.22
#2016-02-24| 510.58
#2016-02-25| 514.80
#2016-02-26| 529.23
#2016-02-29| 543.94
#2016-03-01| 549.02
#2016-03-02| 567.49
#2016-03-03| 580.96
#2016-03-04| 622.06
#2016-03-07| 639.46
#2016-03-08| 585.64
#2016-03-09| 589.66
#2016-03-10| 576.05
#2016-03-11| 594.63
#2016-03-14| 601.74
#2016-03-15| 574.04
#2016-03-16| 575.08
#2016-03-17| 624.76
#2016-03-18| 625.02
#2016-03-21| 615.44
#2016-03-22| 608.28
#2016-03-23| 592.95
#2016-03-24| 583.11
#2016-03-25| 583.11
#2016-03-28| 587.22
#2016-03-29| 571.17
#2016-03-30| 606.35
#2016-03-31| 606.59
#2016-04-01| 591.28
#2016-04-04| 595.76
#2016-04-05| 573.66
#2016-04-06| 571.05
#2016-04-07| 561.56
#2016-04-08| 581.01
#2016-04-11| 600.67
#2016-04-12| 615.90
#2016-04-13| 653.95
#2016-04-14| 650.45
#2016-04-15| 647.65
#2016-04-18| 658.67
#2016-04-19| 691.13
#2016-04-20| 706.01
#2016-04-21| 691.10
#2016-04-22| 683.70
#2016-04-25| 661.02
#2016-04-26| 663.24
#2016-04-27| 668.43
#2016-04-28| 690.41
#2016-04-29| 694.22
#2016-05-02| 693.79
#2016-05-03| 651.00
#2016-05-04| 630.43
#2016-05-05| 632.74
#2016-05-06| 636.67
#2016-05-09| 594.19
#2016-05-10| 605.42
#2016-05-11| 619.38
#2016-05-12| 604.73
#2016-05-13| 601.57
#2016-05-16| 614.01
#2016-05-17| 625.73
#2016-05-18| 618.88
#2016-05-19| 599.03
#2016-05-20| 603.63
#2016-05-23| 599.58
#2016-05-24| 609.14
#2016-05-25| 619.84
#2016-05-26| 627.70
#2016-05-27| 619.88
#2016-05-30| 620.12
#2016-05-31| 613.06
#2016-06-01| 598.09
#2016-06-02| 600.52
#2016-06-03| 620.23
#2016-06-06| 648.87
#2016-06-07| 649.25
#2016-06-08| 664.03
#2016-06-09| 641.19
#2016-06-10| 622.42
#2016-06-13| 615.58
#2016-06-14| 589.48
#2016-06-15| 612.35
#2016-06-16| 602.10
#2016-06-17| 623.25
#2016-06-20| 655.04
#2016-06-21| 648.67
#2016-06-22| 654.36
#2016-06-23| 674.88
#2016-06-24| 616.26
#2016-06-27| 582.89
#2016-06-28| 601.02
#2016-06-29| 633.95
#2016-06-30| 647.93
#2016-07-01| 662.06
#2016-07-04| 671.58
#2016-07-05| 648.36
#2016-07-06| 642.36
#2016-07-07| 649.11
#2016-07-08| 657.56
#2016-07-11| 686.02
#2016-07-12| 707.05
#2016-07-13| 705.15
#2016-07-14| 715.21
#2016-07-15| 706.99
#2016-07-18| 706.95
#2016-07-19| 686.26
#2016-07-20| 678.05
#2016-07-21| 690.33
#2016-07-22| 683.40
#2016-07-25| 683.27
#2016-07-26| 697.90
#2016-07-27| 703.31
#2016-07-28| 708.03
#2016-07-29| 717.79
#2016-08-01| 718.28
#2016-08-02| 711.90
#2016-08-03| 710.36
#2016-08-04| 711.34
#2016-08-05| 720.16
#2016-08-08| 732.59
#2016-08-09| 735.41
#2016-08-10| 732.00
#2016-08-11| 737.74
#2016-08-12| 724.41
#2016-08-15| 723.88
#2016-08-16| 737.35
#2016-08-17| 726.56
#2016-08-18| 745.79
#2016-08-19| 729.99
#2016-08-22| 718.62
#2016-08-23| 737.09
#2016-08-24| 722.53
#2016-08-25| 715.51
#2016-08-26| 732.82
#2016-08-29| 723.24
#2016-08-30| 700.92
#2016-08-31| 680.51
#2016-09-01| 691.22
#2016-09-02| 704.92
#2016-09-05| 707.34
#2016-09-06| 714.59
#2016-09-07| 719.53
#2016-09-08| 720.91
#2016-09-09| 708.25
#2016-09-12| 696.71
#2016-09-13| 678.34
#2016-09-14| 686.08
#2016-09-15| 692.89
#2016-09-16| 683.79
#2016-09-19| 707.85
#2016-09-20| 702.30
#2016-09-21| 712.62
#2016-09-22| 746.97
#2016-09-23| 745.81
#2016-09-26| 739.01
#2016-09-27| 731.91
#2016-09-28| 741.42
#2016-09-29| 766.60
#2016-09-30| 759.09
#2016-10-03| 761.82
#2016-10-04| 758.45
#2016-10-05| 758.48
#2016-10-06| 750.76
#2016-10-07| 758.05
#2016-10-10| 769.08
#2016-10-11| 746.73
#2016-10-12| 754.52
#2016-10-13| 733.56
#2016-10-14| 736.87
#2016-10-17| 733.08
#2016-10-18| 751.90
#2016-10-19| 757.23
#2016-10-20| 752.21
#2016-10-21| 757.43
#2016-10-24| 755.95
#2016-10-25| 778.19
#2016-10-26| 774.22
#2016-10-27| 772.33
#2016-10-28| 773.80
#2016-10-31| 782.37
#2016-11-01| 781.38
#2016-11-02| 784.63
#2016-11-03| 778.49
#2016-11-04| 768.37
#2016-11-07| 786.62
#2016-11-08| 798.28
#2016-11-09| 842.92
#2016-11-10| 856.22
#2016-11-11| 838.00
#2016-11-14| 843.72
#2016-11-15| 812.40
#2016-11-16| 806.68
#2016-11-17| 818.00
#2016-11-18| 795.44
#2016-11-21| 816.31
#2016-11-22| 842.79
#2016-11-23| 848.78
#2016-11-24| 857.89
#2016-11-25| 853.46
#2016-11-28| 852.60
#2016-11-29| 843.36
#2016-11-30| 837.40
#2016-12-01| 853.80
#2016-12-02| 847.18
#2016-12-05| 870.71
#2016-12-06| 862.29
#2016-12-07| 893.01
#2016-12-08| 900.41
#2016-12-09| 884.52
#2016-12-12| 891.50
#2016-12-13| 877.93
#2016-12-14| 876.38
#2016-12-15| 838.12
#2016-12-16| 835.91
#2016-12-19| 825.96
#2016-12-20| 830.47
#2016-12-21| 833.94
#2016-12-22| 826.64
#2016-12-23| 822.68
#2016-12-26| 822.68
#2016-12-27| 823.35
#2016-12-28| 842.26
#2016-12-29| 841.42
#2016-12-30| 850.39
#2017-01-02| 851.90
#2017-01-03| 851.27
#2017-01-04| 848.99
#2017-01-05| 867.75
#2017-01-06| 857.12
#2017-01-09| 857.76
#2017-01-10| 888.90
#2017-01-11| 891.00
#2017-01-12| 910.64
#2017-01-13| 916.89
#2017-01-16| 920.81
#2017-01-17| 922.66
#2017-01-18| 935.21
#2017-01-19| 924.79
#2017-01-20| 929.68
#2017-01-23| 944.10
#2017-01-24| 972.18
#2017-01-25| 971.29
#2017-01-26| 957.99
#2017-01-27| 965.72
#2017-01-30| 943.86
#2017-01-31| 948.63
#2017-02-01| 959.44
#2017-02-02| 958.97
#2017-02-03| 930.23
#2017-02-06| 924.45
#2017-02-07| 932.04
#2017-02-08| 925.75
#2017-02-09| 923.48
#2017-02-10| 953.21
#2017-02-13| 975.27
#2017-02-14| 967.32
#2017-02-15| 973.37
#2017-02-16| 973.28
#2017-02-17| 958.50
#2017-02-20| 970.91
#2017-02-21| 971.59
#2017-02-22| 958.94
#2017-02-23| 956.18
#2017-02-24| 934.78
#2017-02-27| 938.98
#2017-02-28| 929.84
#2017-03-01| 952.31
#2017-03-02| 941.54
#2017-03-03| 939.96
#2017-03-06| 921.40
#2017-03-07| 912.79
#2017-03-08| 905.06
#2017-03-09| 882.43
#2017-03-10| 883.57
#2017-03-13| 908.21
#2017-03-14| 904.89
#2017-03-15| 919.22
#2017-03-16| 960.51
#2017-03-17| 965.57
#2017-03-20| 966.02
#2017-03-21| 942.89
#2017-03-22| 941.43
#2017-03-23| 934.54
#2017-03-24| 930.37
#2017-03-27| 905.54
#2017-03-28| 919.90
#2017-03-29| 918.66
#2017-03-30| 934.23
#2017-03-31| 917.47
#2017-04-03| 913.05
#2017-04-04| 926.57
#2017-04-05| 933.22
#2017-04-06| 932.83
#2017-04-07| 929.61
#2017-04-10| 931.26
#2017-04-11| 935.32
#2017-04-12| 910.06
#2017-04-13| 909.65
#2017-04-14| 909.65
#2017-04-17| 914.50
#2017-04-18| 886.31
#2017-04-19| 895.83
#2017-04-20| 905.74
#2017-04-21| 897.97
#2017-04-24| 921.20
#2017-04-25| 931.02
#2017-04-26| 930.47
#2017-04-27| 903.56
#2017-04-28| 914.16
#2017-05-01| 914.37
#2017-05-02| 905.65
#2017-05-03| 883.70
#2017-05-04| 867.04
#2017-05-05| 892.96
#2017-05-08| 878.35
#2017-05-09| 888.92
#2017-05-10| 894.18
#2017-05-11| 895.46
#2017-05-12| 886.20
#2017-05-15| 906.29
#2017-05-16| 917.03
#2017-05-17| 912.65
#2017-05-18| 907.90
#2017-05-19| 925.67
#2017-05-22| 930.67
#2017-05-23| 923.33
#2017-05-24| 922.34
#2017-05-25| 919.53
#2017-05-26| 913.76
#2017-05-29| 915.93
#2017-05-30| 915.51
#2017-05-31| 900.76
#2017-06-01| 906.49
#2017-06-02| 907.27
#2017-06-05| 900.47
#2017-06-06| 903.66
#2017-06-07| 907.64
#2017-06-08| 915.35
#2017-06-09| 920.38
#2017-06-12| 911.00
#2017-06-13| 913.46
#2017-06-14| 901.84
#2017-06-15| 877.12
#2017-06-16| 877.17
#2017-06-19| 891.22
#2017-06-20| 859.94
#2017-06-21| 868.77
#2017-06-22| 872.22
#2017-06-23| 876.73
#2017-06-26| 873.50
#2017-06-27| 896.43
#2017-06-28| 906.97
#2017-06-29| 915.90
#2017-06-30| 914.73
#2017-07-03| 941.69
#2017-07-04| 944.87
#2017-07-05| 945.52
#2017-07-06| 940.99
#2017-07-07| 933.10
#2017-07-10| 943.31
#2017-07-11| 951.75
#2017-07-12| 970.20
#2017-07-13| 972.40
#2017-07-14| 989.48
#2017-07-17|1000.81
#2017-07-18| 994.56
#2017-07-19| 999.29
#2017-07-20| 990.84
#2017-07-21| 981.24
#2017-07-24| 979.52
#2017-07-25|1007.40
#2017-07-26|1009.53
#2017-07-27|1018.74
#2017-07-28|1018.52
#2017-07-31|1025.48
#2017-08-01|1024.63
#2017-08-02|1010.70
#2017-08-03|1014.96
#2017-08-04|1015.40
#2017-08-07|1036.73
#2017-08-08|1034.55
#2017-08-09|1027.67
#2017-08-10|1019.03
#2017-08-11| 995.21
#2017-08-14|1009.89
#2017-08-15| 993.66
#2017-08-16|1018.57
#2017-08-17|1018.47
#2017-08-18|1014.03
#2017-08-21|1020.10
#2017-08-22|1033.49
#2017-08-23|1043.98
#2017-08-24|1049.54
#2017-08-25|1059.13
#2017-08-28|1058.62
#2017-08-29|1060.93
#2017-08-30|1066.45
#2017-08-31|1077.15
#2017-09-01|1092.49
#2017-09-04|1091.30
#2017-09-05|1088.83
#2017-09-06|1091.98
#2017-09-07|1105.43
#2017-09-08|1088.20
#2017-09-11|1102.52
#2017-09-12|1114.57
#2017-09-13|1091.46
#2017-09-14|1071.80
#2017-09-15|1073.56
#2017-09-18|1077.15
#2017-09-19|1077.12
#2017-09-20|1083.89
#2017-09-21|1075.15
#2017-09-22|1078.03
#2017-09-25|1059.86
#2017-09-26|1048.56
#2017-09-27|1047.17
#2017-09-28|1050.61
#2017-09-29|1060.67
#2017-10-02|1068.62
#2017-10-03|1078.66
#2017-10-04|1092.18
#2017-10-05|1100.31
#2017-10-06|1093.69
#2017-10-09|1087.37
#2017-10-10|1096.87
#2017-10-11|1087.08
#2017-10-12|1094.95
#2017-10-13|1124.44
#2017-10-16|1130.72
#2017-10-17|1112.00
#2017-10-18|1103.31
#2017-10-19|1111.19
#2017-10-20|1109.55
#2017-10-23|1114.61
#2017-10-24|1116.97
#2017-10-25|1104.82
#2017-10-26|1106.00
#2017-10-27|1090.44
#2017-10-30|1100.94
#2017-10-31|1097.62
#2017-11-01|1124.31
#2017-11-02|1128.74
#2017-11-03|1121.97
#2017-11-06|1131.64
#2017-11-07|1119.89
#2017-11-08|1127.47
#2017-11-09|1102.93
#2017-11-10|1110.57
#2017-11-13|1102.43
#2017-11-14|1079.94
#2017-11-15|1072.63
#2017-11-16|1077.13
#2017-11-17|1077.37
#2017-11-20|1087.27
#2017-11-21|1095.98
#2017-11-22|1107.02
#2017-11-23|1116.15
#2017-11-24|1119.85
#2017-11-27|1104.26
#2017-11-28|1089.25
#2017-11-29|1084.52
#2017-11-30|1083.22
#2017-12-01|1078.35
#2017-12-04|1085.44
#2017-12-05|1067.68
#2017-12-06|1065.38
#2017-12-07|1063.07
#2017-12-08|1072.71
#2017-12-11|1090.07
#2017-12-12|1086.59
#2017-12-13|1095.81
#2017-12-14|1104.53
#2017-12-15|1108.47
#2017-12-18|1136.26
#2017-12-19|1126.75
#2017-12-20|1144.62
#2017-12-21|1158.30
#2017-12-22|1155.11
#2017-12-25|1155.11
#2017-12-26|1155.85
#2017-12-27|1174.70
#2017-12-28|1184.53
#2017-12-29|1202.61
#2018-01-01|1202.61
#2018-01-02|1221.57
#2018-01-03|1216.78
#2018-01-04|1227.06
#2018-01-05|1223.27
#2018-01-08|1237.63
#2018-01-09|1249.08
#2018-01-10|1256.10
#2018-01-11|1271.29
#2018-01-12|1290.22
#2018-01-15|1306.73
#2018-01-16|1283.28
#2018-01-17|1282.83
#2018-01-18|1286.55
#2018-01-19|1291.73
#2018-01-22|1296.61
#2018-01-23|1275.75
#2018-01-24|1291.58
#2018-01-25|1302.63
#2018-01-26|1298.75
#2018-01-29|1307.92
#2018-01-30|1290.86
#2018-01-31|1289.37
#2018-02-01|1290.22
#2018-02-02|1251.57
#2018-02-05|1245.14
#2018-02-06|1209.96
#2018-02-07|1214.75
#2018-02-08|1182.15
#2018-02-09|1165.07
#2018-02-12|1189.89
#2018-02-13|1209.99
#2018-02-14|1240.75
#2018-02-15|1268.00
#2018-02-16|1269.19
#2018-02-19|1255.86
#2018-02-20|1247.37
#2018-02-21|1264.47
#2018-02-22|1262.46
#2018-02-23|1255.53
#2018-02-26|1271.76
#2018-02-27|1259.26
#2018-02-28|1224.71
#2018-03-01|1200.72
#2018-03-02|1176.15
#2018-03-05|1187.62
#2018-03-06|1211.33
#2018-03-07|1210.47
#2018-03-08|1198.12
#2018-03-09|1215.30
#2018-03-12|1214.35
#2018-03-13|1224.68
#2018-03-14|1231.70
#2018-03-15|1229.61
#2018-03-16|1233.82
#2018-03-19|1205.67
#2018-03-20|1210.13
#2018-03-21|1230.93
#2018-03-22|1199.49
#2018-03-23|1195.97
#2018-03-26|1193.04
#2018-03-27|1207.15
#2018-03-28|1179.33
#2018-03-29|1194.09
#2018-03-30|1194.09
#2018-04-02|1195.69
#2018-04-03|1194.42
#2018-04-04|1168.50
#2018-04-05|1198.64
#2018-04-06|1185.90
#2018-04-09|1180.87
#2018-04-10|1215.93
#2018-04-11|1216.92
#2018-04-12|1219.78
#2018-04-13|1234.22
#2018-04-16|1225.44
#2018-04-17|1239.98
#2018-04-18|1297.07
#2018-04-19|1295.71
#2018-04-20|1285.33
#2018-04-23|1277.47
#2018-04-24|1287.46
#2018-04-25|1260.68
#2018-04-26|1259.72
#2018-04-27|1255.62
#2018-04-30|1241.23
#2018-05-01|1218.83
#2018-05-02|1248.95
#2018-05-03|1240.49
#2018-05-04|1253.05
#2018-05-07|1260.46
#2018-05-08|1248.97
#2018-05-09|1275.36
#2018-05-10|1285.03
#2018-05-11|1315.01
#2018-05-14|1317.89
#2018-05-15|1299.11
#2018-05-16|1326.62
#2018-05-17|1334.17
#2018-05-18|1315.17
#2018-05-21|1323.05
#2018-05-22|1334.01
#2018-05-23|1293.82
#2018-05-24|1282.50
#2018-05-25|1271.63
#2018-05-28|1269.87
#2018-05-29|1252.15
#2018-05-30|1265.19
#2018-05-31|1271.94
#2018-06-01|1289.29
#2018-06-04|1294.48
#2018-06-05|1302.08
#2018-06-06|1340.87
#2018-06-07|1331.76
#2018-06-08|1311.46
#2018-06-11|1320.73
#2018-06-12|1300.88
#2018-06-13|1314.35
#2018-06-14|1307.68
#2018-06-15|1260.38
#2018-06-18|1257.36
#2018-06-19|1221.48
#2018-06-20|1225.05
#2018-06-21|1218.68
#2018-06-22|1245.06
#2018-06-25|1202.28
#2018-06-26|1209.77
#2018-06-27|1217.94
#2018-06-28|1200.20
#2018-06-29|1220.36
#2018-07-02|1183.22
#2018-07-03|1176.10
#2018-07-04|1164.15
#2018-07-05|1186.98
#2018-07-06|1194.47
#2018-07-09|1218.23
#2018-07-10|1209.80
#2018-07-11|1169.20
#2018-07-12|1172.39
#2018-07-13|1168.34
#2018-07-16|1160.30
#2018-07-17|1172.41
#2018-07-18|1179.05
#2018-07-19|1158.19
#2018-07-20|1144.70
#2018-07-23|1139.21
#2018-07-24|1193.95
#2018-07-25|1181.06
#2018-07-26|1183.53
#2018-07-27|1189.95
#2018-07-30|1191.53
#2018-07-31|1205.46
#2018-08-01|1184.26
#2018-08-02|1143.85
#2018-08-03|1164.05
#2018-08-06|1146.33
#2018-08-07|1171.54
#2018-08-08|1165.66
#2018-08-09|1169.21
#2018-08-10|1133.23
#2018-08-13|1130.47
#2018-08-14|1118.05
#2018-08-15|1065.46
#2018-08-16|1084.71
#2018-08-17|1083.51
#2018-08-20|1094.68
#2018-08-21|1101.27
#2018-08-22|1115.65
#2018-08-23|1106.56
#2018-08-24|1128.88
#2018-08-27|1134.19
#2018-08-28|1156.79
#2018-08-29|1155.59
#2018-08-30|1142.67
#2018-08-31|1126.44
#2018-09-03|1126.25
#2018-09-04|1102.31
#2018-09-05|1103.77
#2018-09-06|1094.56
#2018-09-07|1078.95
#2018-09-10|1079.39
#2018-09-11|1069.22
#2018-09-12|1087.78
#2018-09-13|1096.64
#2018-09-14|1106.31
#2018-09-17|1114.53
#2018-09-18|1126.03
#2018-09-19|1158.28
#2018-09-20|1181.87
#2018-09-21|1203.25
#2018-09-24|1200.67
#2018-09-25|1221.50
#2018-09-26|1205.21
#2018-09-27|1194.11
#2018-09-28|1187.63
#2018-10-01|1184.74
#2018-10-02|1190.66
#2018-10-03|1190.15
#2018-10-04|1183.73
#2018-10-05|1152.95
#2018-10-08|1142.43
#2018-10-09|1155.05
#2018-10-10|1114.83
#2018-10-11|1106.83
#2018-10-12|1115.83
#2018-10-15|1126.27
#2018-10-16|1132.80
#2018-10-17|1127.09
#2018-10-18|1107.27
#2018-10-19|1094.72
#2018-10-22|1091.38
#2018-10-23|1062.47
#2018-10-24|1035.47
#2018-10-25|1043.82
#2018-10-26|1040.45
#2018-10-29|1051.02
#2018-10-30|1038.90
#2018-10-31|1071.87
#2018-11-01|1102.48
#2018-11-02|1102.42
#2018-11-05|1107.94
#2018-11-06|1096.65
#2018-11-07|1112.77
#2018-11-08|1118.96
#2018-11-09|1072.51
#2018-11-12|1051.60
#2018-11-13|1051.25
#2018-11-14|1036.87
#2018-11-15|1043.94
#2018-11-16|1058.34
#2018-11-19|1062.30
#2018-11-20|1033.61
#2018-11-21|1044.25
#2018-11-22|1028.58
#2018-11-23|1001.04
#2018-11-26|1007.54
#2018-11-27| 982.28
#2018-11-28| 985.89
#2018-11-29|1003.00
#2018-11-30| 990.49
#2018-12-03|1025.06
#2018-12-04|1016.32
#2018-12-05| 994.82
#2018-12-06| 958.31
#2018-12-07| 971.87
#2018-12-10| 941.87
#2018-12-11| 968.00
#2018-12-12|1000.32
#2018-12-13|1000.45
#2018-12-14| 984.23
#2018-12-17| 995.71
#2018-12-18| 988.68
#2018-12-19|1009.98
#2018-12-20| 981.18
#2018-12-21| 993.12
#2018-12-24| 990.81
#2018-12-25| 990.81
#2018-12-26| 987.76
#2018-12-27| 970.70
#2018-12-28| 990.83
#2018-12-31| 996.07
#2019-01-01| 996.07
#2019-01-02| 972.89
#2019-01-03| 949.83
#2019-01-04|1003.14
#2019-01-07|1017.94
#2019-01-08|1021.14
#2019-01-09|1042.43
#2019-01-10|1044.84
#2019-01-11|1043.78
#2019-01-14|1041.01
#2019-01-15|1040.71
#2019-01-16|1043.35
#2019-01-17|1048.92
#2019-01-18|1066.54
#2019-01-21|1061.00
#2019-01-22|1046.75
#2019-01-23|1041.89
#2019-01-24|1043.64
#2019-01-25|1083.11
#2019-01-28|1079.74
#2019-01-29|1091.77
#2019-01-30|1107.50
#2019-01-31|1123.19
#2019-02-01|1129.42
#2019-02-04|1126.91
#2019-02-05|1128.07
#2019-02-06|1132.41
#2019-02-07|1108.36
#2019-02-08|1091.51
#2019-02-11|1088.69
#2019-02-12|1094.35
#2019-02-13|1115.27
#2019-02-14|1103.85
#2019-02-15|1124.28
#2019-02-18|1130.07
#2019-02-19|1136.77
#2019-02-20|1159.74
#2019-02-21|1141.66
#2019-02-22|1162.66
#2019-02-25|1162.08
#2019-02-26|1172.08
#2019-02-27|1177.48
#2019-02-28|1151.43
#2019-03-01|1153.37
#2019-03-04|1151.69
#2019-03-05|1149.81
#2019-03-06|1160.86
#2019-03-07|1139.73
#2019-03-08|1119.43
#2019-03-11|1136.86
#2019-03-12|1141.40
#2019-03-13|1157.64
#2019-03-14|1155.12
#2019-03-15|1154.80
#2019-03-18|1175.19
#2019-03-19|1194.84
#2019-03-20|1174.36
#2019-03-21|1177.63
#2019-03-22|1156.34
#2019-03-25|1157.33
#2019-03-26|1158.30
#2019-03-27|1158.66
#2019-03-28|1159.03
#2019-03-29|1178.45
#2019-04-01|1220.58
#2019-04-02|1220.09
#2019-04-03|1246.64
#2019-04-04|1229.69
#2019-04-05|1242.98
#2019-04-08|1249.49
#2019-04-09|1243.27
#2019-04-10|1253.15
#2019-04-11|1237.90
#2019-04-12|1258.00
#2019-04-15|1246.55
#2019-04-16|1243.05
#2019-04-17|1235.73
#2019-04-18|1233.69
#2019-04-19|1233.69
#2019-04-22|1231.66
#2019-04-23|1227.42
#2019-04-24|1209.54
#2019-04-25|1197.15
#2019-04-26|1186.93
#2019-04-29|1185.61
#2019-04-30|1174.53
#2019-05-01|1172.33
#2019-05-02|1148.64
#2019-05-03|1164.35
#2019-05-06|1156.65
#2019-05-07|1132.68
#2019-05-08|1128.07
#2019-05-09|1108.14
#2019-05-10|1113.73
#2019-05-13|1085.04
#2019-05-14|1102.42
#2019-05-15|1100.56
#2019-05-16|1114.45
#2019-05-17|1108.45
#2019-05-20|1098.67
#2019-05-21|1107.08
#2019-05-22|1091.16
#2019-05-23|1067.64
#2019-05-24|1083.02
#2019-05-27|1082.01
#2019-05-28|1089.31
#2019-05-29|1064.74
#2019-05-30|1065.92
#2019-05-31|1050.02
#2019-06-03|1063.42
#2019-06-04|1077.81
#2019-06-05|1070.89
#2019-06-06|1071.58
#2019-06-07|1082.01
#2019-06-10|1092.80
#2019-06-11|1122.81
#2019-06-12|1120.51
#2019-06-13|1134.15
#2019-06-14|1119.55
#2019-06-17|1113.40
#2019-06-18|1140.14
#2019-06-19|1127.02
#2019-06-20|1143.48
#2019-06-21|1146.78
#2019-06-24|1150.21
#2019-06-25|1157.99
#2019-06-26|1164.52
#2019-06-27|1156.79
#2019-06-28|1175.99
#2019-07-01|1183.45
#2019-07-02|1178.55
#2019-07-03|1172.17
#2019-07-04|1161.61
#2019-07-05|1130.34
#2019-07-08|1144.59
#2019-07-09|1120.57
#2019-07-10|1131.98
#2019-07-11|1124.83
#2019-07-12|1132.93
#2019-07-15|1141.19
#2019-07-16|1142.74
#2019-07-17|1137.25
#2019-07-18|1122.49
#2019-07-19|1135.61
#2019-07-22|1140.03
#2019-07-23|1154.32
#2019-07-24|1138.73
#2019-07-25|1133.08
#2019-07-26|1115.75
#2019-07-29|1115.15
#2019-07-30|1102.13
#2019-07-31|1097.13
#2019-08-01|1057.69
#2019-08-02|1012.87
#2019-08-05| 991.18
#2019-08-06| 979.83
#2019-08-07| 972.73
#2019-08-08|1003.53
#2019-08-09| 979.39
#2019-08-12| 974.50
#2019-08-13| 990.94
#2019-08-14| 963.05
#2019-08-15| 950.24
#2019-08-16| 954.84
#2019-08-19| 974.42
#2019-08-20| 960.04
#2019-08-21| 963.58
#2019-08-22| 963.43
#2019-08-23| 955.44
#2019-08-26| 953.03
#2019-08-27| 958.12
#2019-08-28| 963.49
#2019-08-29| 980.05
#2019-08-30| 998.90
#2019-09-02| 987.42
#2019-09-03| 983.86
#2019-09-04|1016.29
#2019-09-05|1037.23
#2019-09-06|1043.85
#2019-09-09|1049.17
#2019-09-10|1064.79
#2019-09-11|1072.81
#2019-09-12|1082.70
#2019-09-13|1117.73
#2019-09-16|1098.74
#2019-09-17|1085.77
#2019-09-18|1083.96
#2019-09-19|1079.30
#2019-09-20|1075.39
#2019-09-23|1054.08
#2019-09-24|1035.93
#2019-09-25|1034.39
#2019-09-26|1028.53
#2019-09-27|1045.69
#2019-09-30|1037.77
#2019-10-01|1024.82
#2019-10-02| 994.37
#2019-10-03| 991.46
#2019-10-04| 993.19
#2019-10-07|1002.41
#2019-10-08| 988.63
#2019-10-09| 991.92
#2019-10-10|1022.84
#2019-10-11|1072.49
#2019-10-14|1044.88
#2019-10-15|1050.41
#2019-10-16|1043.98
#2019-10-17|1040.99
#2019-10-18|1046.22
#2019-10-21|1066.67
#2019-10-22|1062.12
#2019-10-23|1071.01
#2019-10-24|1073.41
#2019-10-25|1082.83
#2019-10-28|1099.20
#2019-10-29|1100.72
#2019-10-30|1084.52
#2019-10-31|1073.03
#2019-11-01|1108.49
#2019-11-04|1138.73
#2019-11-05|1149.34
#2019-11-06|1144.14
#2019-11-07|1148.79
#2019-11-08|1128.67
#2019-11-11|1113.58
#2019-11-12|1113.48
#2019-11-13|1102.40
#2019-11-14|1095.43
#2019-11-15|1114.45
#2019-11-18|1111.16
#2019-11-19|1115.32
#2019-11-20|1109.15
#2019-11-21|1095.45
#2019-11-22|1111.47
#2019-11-25|1123.70
#2019-11-26|1124.45
#2019-11-27|1121.24
#2019-11-28|1125.92
#2019-11-29|1112.51
#2019-12-02|1113.91
#2019-12-03|1096.72
#2019-12-04|1116.87
#2019-12-05|1096.69
#2019-12-06|1114.08
#2019-12-09|1121.76
#2019-12-10|1117.69
#2019-12-11|1128.24
#2019-12-12|1144.18
#2019-12-13|1156.24
#2019-12-16|1178.50
#2019-12-17|1168.50
#2019-12-18|1164.63
#2019-12-19|1166.65
#2019-12-20|1166.12
#2019-12-23|1161.62
#2019-12-24|1162.55
#2019-12-25|1162.55
#2019-12-26|1165.24
#2019-12-27|1179.19
#2019-12-30|1174.38
#2019-12-31|1180.40
#2020-01-01|1180.40
#2020-01-02|1188.92
#2020-01-03|1173.05
#2020-01-06|1163.54
#2020-01-07|1164.05
#2020-01-08|1166.89
#2020-01-09|1152.72
#2020-01-10|1158.66
#2020-01-13|1165.08
#2020-01-14|1161.54
#2020-01-15|1153.23
#2020-01-16|1159.54
#2020-01-17|1178.28
#2020-01-20|1176.59
#2020-01-21|1164.30
#2020-01-22|1166.60
#2020-01-23|1130.40
#2020-01-24|1132.98
#2020-01-27|1083.80
#2020-01-28|1092.08
#2020-01-29|1095.27
#2020-01-30|1091.44
#2020-01-31|1077.82
#2020-02-03|1066.40
#2020-02-04|1100.86
#2020-02-05|1116.22
#2020-02-06|1122.06
#2020-02-07|1096.71
#2020-02-10|1086.75
#2020-02-11|1103.41
#2020-02-12|1129.33
#2020-02-13|1121.10
#2020-02-14|1109.27
#2020-02-17|1114.11
#2020-02-18|1092.88
#2020-02-19|1102.25
#2020-02-20|1100.21
#2020-02-21|1099.93
#2020-02-24|1036.39
#2020-02-25|1028.39
#2020-02-26|1026.82
#2020-02-27| 980.12
#2020-02-28| 942.76
#2020-03-02| 959.84
#2020-03-03| 981.01
#2020-03-04| 993.45
#2020-03-05| 972.14
#2020-03-06| 932.91
#2020-03-09| 842.74
#2020-03-10| 844.88
#2020-03-11| 831.59
#2020-03-12| 701.16
#2020-03-13| 744.74
#2020-03-16| 725.18
#2020-03-17| 734.96
#2020-03-18| 678.73
#2020-03-19| 663.95
#2020-03-20| 686.27
#2020-03-23| 652.23
#2020-03-24| 759.43
#2020-03-25| 793.00
#2020-03-26| 809.85
#2020-03-27| 781.36
#2020-03-30| 793.44
#2020-03-31| 820.13
#2020-04-01| 790.03
#2020-04-02| 803.83
#2020-04-03| 784.61
#2020-04-06| 813.07
#2020-04-07| 850.87
#2020-04-08| 841.06
#2020-04-09| 870.35
#2020-04-10| 870.35
#2020-04-13| 871.29
#2020-04-14| 877.63
#2020-04-15| 828.52
#2020-04-16| 826.37
#2020-04-17| 864.12
#2020-04-20| 862.23
#2020-04-21| 809.88
#2020-04-22| 837.37
#2020-04-23| 860.02
#2020-04-24| 843.18
#2020-04-27| 855.49
#2020-04-28| 875.13
#2020-04-29| 916.74
#2020-04-30| 887.00
#2020-05-01| 863.72
#2020-05-04| 840.33
#2020-05-05| 857.01
#2020-05-06| 850.29
#2020-05-07| 871.92
#2020-05-08| 886.05
#2020-05-11| 861.71
#2020-05-12| 862.39
#2020-05-13| 837.25
#2020-05-14| 831.32
#2020-05-15| 854.86
#2020-05-18| 927.18
#2020-05-19| 936.37
#2020-05-20| 947.41
#2020-05-21| 928.78
#2020-05-22| 923.48
#2020-05-25| 924.97
#2020-05-26| 946.69
#2020-05-27| 951.42
#2020-05-28| 970.43
#2020-05-29| 965.75
#2020-06-01| 988.08
#2020-06-02|1015.55
#2020-06-03|1039.90
#2020-06-04|1038.86
#2020-06-05|1074.04
#2020-06-08|1071.68
#2020-06-09|1062.38
#2020-06-10|1064.64
#2020-06-11|1019.24
#2020-06-12|1028.33
#2020-06-15|1008.74
#2020-06-16|1035.40
#2020-06-17|1035.10
#2020-06-18|1015.10
#2020-06-19|1011.96
#2020-06-22|1019.49
#2020-06-23|1048.69
#2020-06-24|1014.23
#2020-06-25|1011.82
#2020-06-26|1002.80
#2020-06-29|1010.36
#2020-06-30|1019.24
#2020-07-01|1009.99
#2020-07-02|1029.99
#2020-07-03|1016.04
#2020-07-06|1042.15
#2020-07-07|1041.80
#2020-07-08|1047.84
#2020-07-09|1043.63
#2020-07-10|1053.32
#2020-07-13|1076.04
#2020-07-14|1075.71
#2020-07-15|1091.89
#2020-07-16|1084.17
#2020-07-17|1098.20
#2020-07-20|1108.85
#2020-07-21|1103.31
#2020-07-22|1098.46
#2020-07-23|1109.40
#2020-07-24|1100.18
#2020-07-27|1128.02
#2020-07-28|1116.80
#2020-07-29|1117.61
#2020-07-30|1089.32
#2020-07-31|1085.51
#2020-08-03|1110.12
#2020-08-04|1108.65
#2020-08-05|1165.38
#2020-08-06|1140.38
#2020-08-07|1119.78
#2020-08-10|1128.79
#2020-08-11|1144.22
#2020-08-12|1162.07
#2020-08-13|1149.57
#2020-08-14|1136.47
#2020-08-17|1158.15
#2020-08-18|1158.72
#2020-08-19|1160.42
#2020-08-20|1123.85
#2020-08-21|1118.62
#2020-08-24|1137.20
#2020-08-25|1123.82
#2020-08-26|1144.92
#2020-08-27|1126.20
#2020-08-28|1145.42
#2020-08-31|1153.21
#2020-09-01|1167.58
#2020-09-02|1158.87
#2020-09-03|1125.50
#2020-09-04|1140.38
#2020-09-07|1160.50
#2020-09-08|1144.31
#2020-09-09|1157.91
#2020-09-10|1145.84
#2020-09-11|1169.66
#2020-09-14|1174.94
#2020-09-15|1191.99
#2020-09-16|1209.77
#2020-09-17|1194.33
#2020-09-18|1197.36
#2020-09-21|1132.13
#2020-09-22|1120.91
#2020-09-23|1122.39
#2020-09-24|1110.21
#2020-09-25|1101.94
#2020-09-28|1120.30
#2020-09-29|1123.04
#2020-09-30|1120.76
#2020-10-01|1119.15
#2020-10-02|1128.75
#2020-10-05|1139.61
#2020-10-06|1131.75
#2020-10-07|1148.34
#2020-10-08|1143.23
#2020-10-09|1164.14
#2020-10-12|1163.84
#2020-10-13|1150.06
#2020-10-14|1157.79
#2020-10-15|1127.30
#2020-10-16|1139.02
#2020-10-19|1142.58
#2020-10-20|1138.73
#2020-10-21|1147.63
#2020-10-22|1137.08
#2020-10-23|1140.86
#2020-10-26|1120.90
#2020-10-27|1106.11
#2020-10-28|1061.18
#2020-10-29|1054.26
#2020-10-30|1061.08
#2020-11-02|1069.24
#2020-11-03|1106.59
#2020-11-04|1104.58
#2020-11-05|1126.58
#2020-11-06|1153.01
#2020-11-09|1182.64
#2020-11-10|1214.67
#2020-11-11|1212.77
#2020-11-12|1201.60
#2020-11-13|1204.39
#2020-11-16|1231.61
#2020-11-17|1229.17
#2020-11-18|1243.17
#2020-11-19|1215.93
#2020-11-20|1235.23
#2020-11-23|1254.31
#2020-11-24|1313.79
#2020-11-25|1304.95
#2020-11-26|1294.27
#2020-11-27|1306.81
#2020-11-30|1284.48
#2020-12-01|1333.83
#2020-12-02|1359.65
#2020-12-03|1400.72
#2020-12-04|1417.37
#2020-12-07|1413.65
#2020-12-08|1413.38
#2020-12-09|1411.58
#2020-12-10|1421.06
#2020-12-11|1409.79
#2020-12-14|1412.76
#2020-12-15|1445.08
#2020-12-16|1454.33
#2020-12-17|1475.47
#2020-12-18|1463.66
#2020-12-21|1432.76
#2020-12-22|1427.82
#2020-12-23|1455.33
#2020-12-24|1452.13
#2020-12-25|1452.13
#2020-12-28|1451.14
#2020-12-29|1467.23
#2020-12-30|1468.56
#2020-12-31|1456.33
#2021-01-01|1456.33
#2021-01-04|1511.47
#2021-01-05|1522.58
#2021-01-06|1586.56
#2021-01-07|1626.39
#2021-01-08|1629.59
#2021-01-11|1588.91
#2021-01-12|1600.69
#2021-01-13|1587.59
#2021-01-14|1618.69
#2021-01-15|1562.67
#2021-01-18|1568.11
#2021-01-19|1553.48
#2021-01-20|1582.94
#2021-01-21|1584.67
#2021-01-22|1560.52
#2021-01-25|1531.20
#2021-01-26|1543.18
#2021-01-27|1479.90
#2021-01-28|1497.58
#2021-01-29|1478.53
#2021-02-01|1498.03
#2021-02-02|1485.17
#2021-02-03|1489.13
#2021-02-04|1486.51
#2021-02-05|1508.89
#2021-02-08|1544.63
#2021-02-09|1544.22
#2021-02-10|1580.15
#2021-02-11|1577.21
#2021-02-12|1583.58
#2021-02-15|1648.29
#2021-02-16|1666.20
#2021-02-17|1642.24
#2021-02-18|1642.14
#2021-02-19|1693.01
#2021-02-22|1690.24
#2021-02-23|1688.03
#2021-02-24|1708.85
#2021-02-25|1742.34
#2021-02-26|1658.94
#2021-03-01|1690.29
#2021-03-02|1716.13
#2021-03-03|1728.88
#2021-03-04|1674.45
#2021-03-05|1647.34
#2021-03-08|1695.02
#2021-03-09|1668.76
#2021-03-10|1645.46
#2021-03-11|1690.05
#2021-03-12|1684.08
#2021-03-15|1656.40
#2021-03-16|1658.63
#2021-03-17|1625.34
#2021-03-18|1664.76
#2021-03-19|1629.78
#2021-03-22|1615.52
#2021-03-23|1586.12
#2021-03-24|1597.96
#2021-03-25|1569.94
#2021-03-26|1635.97
#2021-03-29|1620.83
#2021-03-30|1638.04
#2021-03-31|1633.55
#2021-04-01|1636.85
#2021-04-02|1636.85
#2021-04-05|1644.09
#2021-04-06|1675.98
#2021-04-07|1686.86
#2021-04-08|1692.65
#2021-04-09|1681.94
#2021-04-12|1665.79
#2021-04-13|1676.12
#2021-04-14|1723.09
#2021-04-15|1748.47
#2021-04-16|1769.66
#2021-04-19|1783.39
#2021-04-20|1732.84
#2021-04-21|1739.64
#2021-04-22|1742.56
#2021-04-23|1766.72
#2021-04-26|1805.54
#2021-04-27|1785.85
#2021-04-28|1786.22
#2021-04-29|1779.80
#2021-04-30|1738.22
#2021-05-03|1751.39
#2021-05-04|1746.88
#2021-05-05|1824.36
#2021-05-06|1839.69
#2021-05-07|1880.54
#2021-05-10|1924.93
#2021-05-11|1894.94
#2021-05-12|1894.56
#2021-05-13|1838.11
#2021-05-14|1830.56
#2021-05-17|1847.68
#2021-05-18|1857.61
#2021-05-19|1783.50
#2021-05-20|1782.28
#2021-05-21|1775.61
#2021-05-24|1776.16
#2021-05-25|1749.35
#2021-05-26|1746.47
#2021-05-27|1795.97
#2021-05-28|1790.30
#2021-05-31|1794.78
#2021-06-01|1848.10
#2021-06-02|1854.39
#2021-06-03|1809.58
#2021-06-04|1833.33
#2021-06-07|1806.99
#2021-06-08|1815.35
#2021-06-09|1782.66
#2021-06-10|1781.15
#2021-06-11|1806.27
#2021-06-14|1798.99
#2021-06-15|1759.27
#2021-06-16|1757.37
#2021-06-17|1688.64
#2021-06-18|1631.25
#2021-06-21|1659.68
#2021-06-22|1680.03
#2021-06-23|1696.00
#2021-06-24|1715.51
#2021-06-25|1735.54
#2021-06-28|1712.83
#2021-06-29|1718.36
#2021-06-30|1700.58
#2021-07-01|1705.01
#2021-07-02|1719.68
#2021-07-05|1747.89
#2021-07-06|1699.81
#2021-07-07|1734.16
#2021-07-08|1692.09
#2021-07-09|1760.57
#2021-07-12|1761.78
#2021-07-13|1747.78
#2021-07-14|1763.00
#2021-07-15|1763.34
#2021-07-16|1713.20
#2021-07-19|1652.12
#2021-07-20|1671.05
#2021-07-21|1722.38
#2021-07-22|1721.70
#2021-07-23|1744.20
#2021-07-26|1800.01
#2021-07-27|1799.14
#2021-07-28|1810.66
#2021-07-29|1866.72
#2021-07-30|1821.35
#2021-08-02|1843.37
#2021-08-03|1862.08
#2021-08-04|1871.40
#2021-08-05|1824.10
#2021-08-06|1816.92
#2021-08-09|1821.08
#2021-08-10|1843.91
#2021-08-11|1865.99
#2021-08-12|1851.01
#2021-08-13|1861.34
#2021-08-16|1828.90
#2021-08-17|1808.06
#2021-08-18|1768.62
#2021-08-19|1702.25
#2021-08-20|1700.79
#2021-08-23|1733.64
#2021-08-24|1770.47
#2021-08-25|1778.69
#2021-08-26|1753.70
#2021-08-27|1791.12
#2021-08-30|1792.69
#2021-08-31|1774.68
#2021-09-01|1770.38
#2021-09-02|1794.57
#2021-09-03|1804.13
#2021-09-06|1803.19
#2021-09-07|1799.97
#2021-09-08|1772.20
#2021-09-09|1759.39
#2021-09-10|1780.81
#2021-09-13|1777.49
#2021-09-14|1744.19
#2021-09-15|1750.68
#2021-09-16|1697.20
#2021-09-17|1629.68
#2021-09-20|1569.04
#2021-09-21|1562.62
#2021-09-22|1609.44
#2021-09-23|1632.58
#2021-09-24|1615.30
#2021-09-27|1616.98
#2021-09-28|1585.72
#2021-09-29|1584.24
#2021-09-30|1612.49
#2021-10-01|1591.27
#2021-10-04|1601.13
#2021-10-05|1617.64
#2021-10-06|1584.86
#2021-10-07|1635.16
#2021-10-08|1636.41
#2021-10-11|1685.66
#2021-10-12|1668.94
#2021-10-13|1668.94
#2021-10-14|1725.61
#2021-10-15|1740.02
#2021-10-18|1725.65
#2021-10-19|1739.92
#2021-10-20|1725.06
#2021-10-21|1675.04
#2021-10-22|1677.43
#2021-10-25|1705.14
#2021-10-26|1700.49
#2021-10-27|1668.85
#2021-10-28|1677.61
#2021-10-29|1659.29
#2021-11-01|1669.97
#2021-11-02|1619.86
#2021-11-03|1634.90
#2021-11-04|1615.11
#2021-11-05|1611.90
#2021-11-08|1639.23
#2021-11-09|1620.45
#2021-11-10|1614.15
#2021-11-11|1667.78
#2021-11-12|1657.39
#2021-11-15|1636.19
#2021-11-16|1624.64
#2021-11-17|1638.07
#2021-11-18|1617.56
#2021-11-19|1623.58
#2021-11-22|1638.76
#2021-11-23|1651.22
#2021-11-24|1644.05
#2021-11-25|1641.26
#2021-11-26|1575.41
#2021-11-29|1599.00
#2021-11-30|1599.14
#2021-12-01|1645.17
#2021-12-02|1634.92
#2021-12-03|1589.51
#2021-12-06|1610.53
#2021-12-07|1681.02
#2021-12-08|1673.00
#2021-12-09|1664.38
#2021-12-10|1656.43
#2021-12-13|1643.66
#2021-12-14|1665.71
#2021-12-15|1635.64
#2021-12-16|1689.00
#2021-12-17|1687.62
#2021-12-20|1650.12
#2021-12-21|1685.55
#2021-12-22|1706.35
#2021-12-23|1724.33
#2021-12-24|1722.29
#2021-12-27|1725.91
#2021-12-28|1727.42
#2021-12-29|1742.34
#2021-12-30|1741.93
#2021-12-31|1744.45
#2022-01-03|1733.97
#2022-01-04|1775.97
#2022-01-05|1808.08
#2022-01-06|1790.96
#2022-01-07|1834.74
#2022-01-10|1810.33
#2022-01-11|1829.35
#2022-01-12|1901.50
#2022-01-13|1923.71
#2022-01-14|1889.66
#2022-01-17|1903.29
#2022-01-18|1892.98
#2022-01-19|1945.72
#2022-01-20|1944.85
#2022-01-21|1880.50
#2022-01-24|1784.57
#2022-01-25|1803.55
#2022-01-26|1850.71
#2022-01-27|1845.75
#2022-01-28|1797.72
#2022-01-31|1768.75
#2022-02-01|1837.76
#2022-02-02|1844.89
#2022-02-03|1847.75
#2022-02-04|1834.99
#2022-02-07|1868.43
#2022-02-08|1906.08
#2022-02-09|1930.74
#2022-02-10|1954.56
#2022-02-11|1935.19
#2022-02-14|1915.23
#2022-02-15|1914.03
#2022-02-16|1941.91
#2022-02-17|1913.64
#2022-02-18|1915.54
#2022-02-21|1908.63
#2022-02-22|1912.88
#2022-02-23|1899.95
#2022-02-24|1814.42
#2022-02-25|1917.63
#2022-02-28|1922.21
#2022-03-01|1927.25
#2022-03-02|1954.93
#2022-03-03|1962.66
#2022-03-04|1880.91
#2022-03-07|1879.99
#2022-03-08|1858.55
#2022-03-09|1858.35
#2022-03-10|1901.45
#2022-03-11|1928.99
#2022-03-14|1872.37
#2022-03-15|1833.32
#2022-03-16|1897.91
#2022-03-17|1937.22
#2022-03-18|1938.60
#2022-03-21|2021.24
#2022-03-22|2029.97
#2022-03-23|2039.35
#2022-03-24|2043.39
#2022-03-25|2058.29
#2022-03-28|2021.96
#2022-03-29|1996.46
#2022-03-30|2066.44
#2022-03-31|2052.39
#2022-04-01|2082.77
#2022-04-04|2069.72
#2022-04-05|2088.91
#2022-04-06|2066.00
#2022-04-07|2053.22
#2022-04-08|2091.68
#2022-04-11|2067.27
#2022-04-12|2086.39
#2022-04-13|2104.58
#2022-04-14|2109.68
#2022-04-15|2109.68
#2022-04-18|2106.02
#2022-04-19|2103.93
#2022-04-20|2061.29
#2022-04-21|2004.58
#2022-04-22|1918.69
#2022-04-25|1792.69
#2022-04-26|1808.92
#2022-04-27|1866.50
#2022-04-28|1841.07
#2022-04-29|1901.14
#2022-05-02|1877.37
#2022-05-03|1865.23
#2022-05-04|1830.88
#2022-05-05|1810.36
#2022-05-06|1800.04
#2022-05-09|1710.22
#2022-05-10|1710.95
#2022-05-11|1772.50
#2022-05-12|1695.18
#2022-05-13|1719.96
#2022-05-16|1750.95
#2022-05-17|1837.36
#2022-05-18|1809.28
#2022-05-19|1820.85
#2022-05-20|1831.49
#2022-05-23|1896.00
#2022-05-24|1892.18
#2022-05-25|1913.49
#2022-05-26|1924.13
#2022-05-27|1955.92
#2022-05-30|1977.83
#2022-05-31|1955.88
#2022-06-01|1936.05
#2022-06-02|1953.44
#2022-06-03|1948.99
#2022-06-06|2001.85
#2022-06-07|2023.68
#2022-06-08|2006.40
#2022-06-09|1949.68
#2022-06-10|1835.01
#2022-06-13|1751.24
#2022-06-14|1719.59
#2022-06-15|1757.12
#2022-06-16|1713.92
#2022-06-17|1663.91
#2022-06-20|1689.76
#2022-06-21|1716.80
#2022-06-22|1632.26
#2022-06-23|1582.33
#2022-06-24|1596.19
#2022-06-27|1630.94
#2022-06-28|1637.14
#2022-06-29|1611.81
#2022-06-30|1548.90
#2022-07-01|1496.56
#2022-07-04|1524.54
#2022-07-05|1414.77
#2022-07-06|1430.77
#2022-07-07|1507.72
#2022-07-08|1508.02
#2022-07-11|1465.82
#2022-07-12|1468.22
#2022-07-13|1462.02
#2022-07-14|1389.19
#2022-07-15|1413.62
#2022-07-18|1473.75
#2022-07-19|1485.35
#2022-07-20|1484.00
#2022-07-21|1474.76
#2022-07-22|1488.20
#2022-07-25|1509.46
#2022-07-26|1504.02
#2022-07-27|1512.72
#2022-07-28|1545.84
#2022-07-29|1590.93
#2022-08-01|1584.84
#2022-08-02|1549.00
#2022-08-03|1536.37
#2022-08-04|1567.39
#2022-08-05|1580.24
#2022-08-08|1602.15
#2022-08-09|1594.96
#2022-08-10|1642.00
#2022-08-11|1648.94
#2022-08-12|1629.53
#2022-08-15|1595.30
#2022-08-16|1646.32
#2022-08-17|1627.84
#2022-08-18|1649.72
#2022-08-19|1603.16
#2022-08-22|1601.35
#2022-08-23|1646.97
#2022-08-24|1618.12
#2022-08-25|1633.29
#2022-08-26|1626.71
#2022-08-29|1613.22
#2022-08-30|1562.19
#2022-08-31|1553.56
#2022-09-01|1485.07
#2022-09-02|1528.35
#2022-09-05|1526.12
#2022-09-06|1544.50
#2022-09-07|1510.56
#2022-09-08|1533.13
#2022-09-09|1594.10
#2022-09-12|1645.42
#2022-09-13|1609.75
#2022-09-14|1574.95
#2022-09-15|1565.40
#2022-09-16|1553.53
#2022-09-19|1549.32
#2022-09-20|1522.51
#2022-09-21|1518.47
#2022-09-22|1513.03
#2022-09-23|1409.46
#2022-09-26|1387.92
#2022-09-27|1409.75
#2022-09-28|1428.89
#2022-09-29|1462.68
#2022-09-30|1479.68
#2022-10-03|1519.60
#2022-10-04|1588.87
#2022-10-05|1557.06
#2022-10-06|1530.96
#2022-10-07|1512.75
#2022-10-10|1509.27
#2022-10-11|1489.61
#2022-10-12|1478.17
#2022-10-13|1493.77
#2022-10-14|1486.98
#2022-10-17|1531.73
#2022-10-18|1509.64
#2022-10-19|1483.17
#2022-10-20|1501.22
#2022-10-21|1509.99
#2022-10-24|1517.10
#2022-10-25|1533.58
#2022-10-26|1592.19
#2022-10-27|1553.18
#2022-10-28|1510.11
#2022-10-31|1500.19
#2022-11-01|1553.09
#2022-11-02|1522.21
#2022-11-03|1492.30
#2022-11-04|1599.13
#2022-11-07|1632.02
#2022-11-08|1660.57
#2022-11-09|1624.36
#2022-11-10|1671.62
#2022-11-11|1744.46
#2022-11-14|1740.76
#2022-11-15|1768.79
#2022-11-16|1744.85
#2022-11-17|1705.64
#2022-11-18|1725.64
#2022-11-21|1678.41
#2022-11-22|1728.90
#2022-11-23|1772.43
#2022-11-24|1795.36
#2022-11-25|1781.72
#2022-11-28|1766.02
#2022-11-29|1809.33
#2022-11-30|1821.76
#2022-12-01|1858.89
#2022-12-02|1853.84
#2022-12-05|1875.77
#2022-12-06|1867.86
#2022-12-07|1836.85
#2022-12-08|1869.90
#2022-12-09|1876.63
#2022-12-12|1838.51
#2022-12-13|1883.94
#2022-12-14|1851.02
#2022-12-15|1809.10
#2022-12-16|1787.70
#2022-12-19|1792.38
#2022-12-20|1815.80
#2022-12-21|1855.25
#2022-12-22|1827.42
#2022-12-23|1844.55
#2022-12-26|1844.55
#2022-12-27|1842.53
#2022-12-28|1849.26
#2022-12-29|1848.32
#2022-12-30|1830.40
#2023-01-02|1842.74
#2023-01-03|1829.37
#2023-01-04|1796.14
#2023-01-05|1814.71
#2023-01-06|1880.87
#2023-01-09|1944.84
#2023-01-10|1917.29
#2023-01-11|1924.75
#2023-01-12|1968.18
#2023-01-13|1976.04
#2023-01-16|1956.90
#2023-01-17|1974.41
#2023-01-18|2033.15
#2023-01-19|1985.13
#2023-01-20|2009.49
#2023-01-23|2029.67
#2023-01-24|2014.35
#2023-01-25|2018.52
#2023-01-26|2015.99
#2023-01-27|2004.14
#2023-01-30|2000.93
#2023-01-31|1972.88
#2023-02-01|1966.91
#2023-02-02|1968.79
#2023-02-03|1960.52
#2023-02-06|1911.49
#2023-02-07|1924.26
#2023-02-08|1918.52
#2023-02-09|1919.87
#2023-02-10|1857.88
#2023-02-13|1879.12
#2023-02-14|1886.92
#2023-02-15|1861.38
#2023-02-16|1877.55
#2023-02-17|1863.56
#2023-02-20|1913.77
#2023-02-21|1882.70
#2023-02-22|1833.72
#2023-02-23|1800.93
#2023-02-24|1743.09
#2023-02-27|1768.41
#2023-02-28|1791.21
#2023-03-01|1841.75
#2023-03-02|1837.51
#2023-03-03|1875.55
#2023-03-06|1834.18
#2023-03-07|1767.01
#2023-03-08|1783.32
#2023-03-09|1753.32
#2023-03-10|1761.04
#2023-03-13|1728.78
#2023-03-14|1751.09
#2023-03-15|1616.65
#2023-03-16|1631.15
#2023-03-17|1630.72
#2023-03-20|1690.49
#2023-03-21|1693.12
#2023-03-22|1694.29
#2023-03-23|1708.97
#2023-03-24|1668.56
#2023-03-27|1678.52
#2023-03-28|1711.86
#2023-03-29|1732.09
#2023-03-30|1763.77
#2023-03-31|1763.16
#2023-04-03|1744.84
#2023-04-04|1748.28
#2023-04-05|1718.13
#2023-04-06|1720.31
#2023-04-07|1720.31
#2023-04-10|1707.87
#2023-04-11|1781.56
#2023-04-12|1786.59
#2023-04-13|1810.95
#2023-04-14|1792.87
#2023-04-17|1794.13
#2023-04-18|1828.24
#2023-04-19|1809.56
#2023-04-20|1802.97
#2023-04-21|1733.16
#2023-04-24|1734.02
#2023-04-25|1675.08
#2023-04-26|1700.27
#2023-04-27|1697.63
#2023-04-28|1710.34
#2023-05-01|1702.78
#2023-05-02|1667.64
#2023-05-03|1694.61
#2023-05-04|1665.56
#2023-05-05|1708.26
#2023-05-08|1716.44
#2023-05-09|1712.50
#2023-05-10|1700.91
#2023-05-11|1645.75
#2023-05-12|1645.22
#2023-05-15|1665.97
#2023-05-16|1649.32
#2023-05-17|1651.39
#2023-05-18|1634.10
#2023-05-19|1647.52
#2023-05-22|1643.35
#2023-05-23|1631.39
#2023-05-24|1590.57
#2023-05-25|1576.96
#2023-05-26|1611.36
#2023-05-29|1611.12
#2023-05-30|1591.49
#2023-05-31|1565.46
#2023-06-01|1607.09
#2023-06-02|1671.39
#2023-06-05|1657.93
#2023-06-06|1668.61
#2023-06-07|1681.05
#2023-06-08|1697.01
#2023-06-09|1700.53
#2023-06-12|1681.80
#2023-06-13|1738.59
#2023-06-14|1786.32
#2023-06-15|1790.17
#2023-06-16|1781.09
#2023-06-19|1742.44
#2023-06-20|1700.68
#2023-06-21|1685.30
#2023-06-22|1674.91
#2023-06-23|1634.89
#2023-06-26|1651.50
#2023-06-27|1658.33
#2023-06-28|1629.42
#2023-06-29|1631.47
#2023-06-30|1649.10
#2023-07-03|1685.60
#2023-07-04|1691.29
#2023-07-05|1669.23
#2023-07-06|1605.75
#2023-07-07|1639.50
#2023-07-10|1632.71
#2023-07-11|1664.28
#2023-07-12|1747.01
#2023-07-13|1790.53
#2023-07-14|1781.05
#2023-07-17|1740.37
#2023-07-18|1751.62
#2023-07-19|1725.67
#2023-07-20|1749.05
#2023-07-21|1719.50
#2023-07-24|1729.73
#2023-07-25|1791.33
#2023-07-26|1761.74
#2023-07-27|1750.53
#2023-07-28|1737.23
#2023-07-31|1756.17
#2023-08-01|1724.90
#2023-08-02|1671.33
#2023-08-03|1673.15
#2023-08-04|1691.63
#2023-08-07|1671.88
#2023-08-08|1633.25
#2023-08-09|1655.13
#2023-08-10|1657.62
#2023-08-11|1623.53
#2023-08-14|1588.10
#2023-08-15|1566.52
#2023-08-16|1561.03
#2023-08-17|1576.08
#2023-08-18|1550.47
#2023-08-21|1558.37
#2023-08-22|1584.34
#2023-08-23|1596.17
#2023-08-24|1579.86
#2023-08-25|1566.04
#2023-08-28|1576.00
#2023-08-29|1613.69
#2023-08-30|1637.05
#2023-08-31|1635.09
#2023-09-01|1651.45
#2023-09-04|1659.17
#2023-09-05|1638.76
#2023-09-06|1630.73
#2023-09-07|1595.20
#2023-09-08|1593.62
#2023-09-11|1635.47
#2023-09-12|1623.75
#2023-09-13|1619.65
#2023-09-14|1676.81
#2023-09-15|1698.70
#2023-09-18|1685.34
#2023-09-19|1686.68
#2023-09-20|1705.25
#2023-09-21|1651.85
#2023-09-22|1656.04
#2023-09-25|1630.72
#2023-09-26|1624.61
#2023-09-27|1620.38
#2023-09-28|1662.19
#2023-09-29|1677.84
#2023-10-02|1642.56
#2023-10-03|1597.67
#2023-10-04|1582.73
#2023-10-05|1585.69
#2023-10-06|1610.93
#2023-10-09|1613.70
#2023-10-10|1669.76
#2023-10-11|1674.30
#2023-10-12|1654.45
#2023-10-13|1635.26
#2023-10-16|1671.66
#2023-10-17|1664.00
#2023-10-18|1615.31
#2023-10-19|1599.76
#2023-10-20|1549.90
#2023-10-23|1538.83
#2023-10-24|1573.96
#2023-10-25|1589.05
#2023-10-26|1586.63
#2023-10-27|1604.32
#2023-10-30|1615.81
#2023-10-31|1605.02
#2023-11-01|1597.89
#2023-11-02|1639.51
#2023-11-03|1672.20
#2023-11-06|1682.94
#2023-11-07|1635.12
#2023-11-08|1625.82
#2023-11-09|1635.58
#2023-11-10|1604.54
#2023-11-13|1618.85
#2023-11-14|1701.41
#2023-11-15|1732.19
#2023-11-16|1708.71
#2023-11-17|1740.83
#2023-11-20|1757.29
#2023-11-21|1752.66
#2023-11-22|1728.26
#2023-11-23|1739.86
#2023-11-24|1742.64
#2023-11-27|1736.66
#2023-11-28|1748.98
#2023-11-29|1741.26
#2023-11-30|1730.20
#2023-12-01|1790.80
#2023-12-04|1743.91
#2023-12-05|1723.93
#2023-12-06|1746.56
#2023-12-07|1761.56
#2023-12-08|1723.51
#2023-12-11|1697.39
#2023-12-12|1685.17
#2023-12-13|1675.56
#2023-12-14|1771.33
#2023-12-15|1781.82
#2023-12-18|1793.93
#2023-12-19|1827.63
#2023-12-20|1822.44
#2023-12-21|1823.90
#2023-12-22|1836.44
#2023-12-25|1836.44
#2023-12-26|1835.53
#2023-12-27|1857.24
#2023-12-28|1856.12
#2023-12-29|1842.63
#2024-01-01|1842.63
#2024-01-02|1827.06
#2024-01-03|1781.52
#2024-01-04|1794.34
#2024-01-05|1796.98
#2024-01-08|1786.69
#2024-01-09|1753.43
#2024-01-10|1741.64
#2024-01-11|1728.38
#2024-01-12|1748.05
#2024-01-15|1729.42
#2024-01-16|1705.92
#2024-01-17|1665.46
#2024-01-18|1678.29
#2024-01-19|1657.09
#2024-01-22|1639.11
#2024-01-23|1663.24
#2024-01-24|1709.61
#2024-01-25|1693.86
#2024-01-26|1721.60
#2024-01-29|1722.95
#2024-01-30|1706.97
#2024-01-31|1723.89
#2024-02-01|1699.06
#2024-02-02|1672.40
#2024-02-05|1631.37
#2024-02-06|1653.34
#2024-02-07|1636.49
#2024-02-08|1628.71
#2024-02-09|1616.31
#2024-02-12|1633.47
#2024-02-13|1606.52
#2024-02-14|1600.93
#2024-02-15|1616.62
#2024-02-16|1656.86
#2024-02-19|1638.81
#2024-02-20|1616.19
#2024-02-21|1599.58
#2024-02-22|1602.29
#2024-02-23|1610.55
#2024-02-26|1581.63
#2024-02-27|1606.96
#2024-02-28|1591.17
#2024-02-29|1595.23
#2024-03-01|1615.68
#2024-03-04|1602.92
#2024-03-05|1593.83
#2024-03-06|1609.44
#2024-03-07|1656.19
#2024-03-08|1655.27
#2024-03-11|1642.19
#2024-03-12|1664.42
#2024-03-13|1694.68
#2024-03-14|1664.98
#2024-03-15|1678.09
#2024-03-18|1665.79
#2024-03-19|1666.09
#2024-03-20|1669.92
#2024-03-21|1714.79
#2024-03-22|1705.55
#2024-03-25|1708.23
#2024-03-26|1697.61
#2024-03-27|1708.92
#2024-03-28|1719.53
#2024-03-29|1719.53
#2024-04-01|1709.19
#2024-04-02|1746.64
#2024-04-03|1766.73
#2024-04-04|1801.39
#2024-04-05|1773.52
#2024-04-08|1813.59
#2024-04-09|1835.89
#2024-04-10|1803.56
#2024-04-11|1783.93
#2024-04-12|1821.81
#2024-04-15|1815.06
#2024-04-16|1761.25
#2024-04-17|1791.04
#2024-04-18|1794.82
#2024-04-19|1797.76
#2024-04-22|1783.03
#2024-04-23|1772.94
#2024-04-24|1800.09
#2024-04-25|1839.72
#2024-04-26|1862.92
#2024-04-29|1897.61
#2024-04-30|1867.75
#2024-05-01|1858.73
#2024-05-02|1862.82
#2024-05-03|1882.84
#2024-05-06|1893.12
#2024-05-07|1913.49
#2024-05-08|1885.82
#2024-05-09|1908.32
#2024-05-10|1932.58
#2024-05-13|1927.19
#2024-05-14|1941.89
#2024-05-15|1944.79
#2024-05-16|1964.73
#2024-05-17|1996.61
#2024-05-20|2007.39
#2024-05-21|2018.33
#2024-05-22|1974.20
#2024-05-23|1959.87
#2024-05-24|1958.24
#2024-05-27|1966.88
#2024-05-28|1964.53
#2024-05-29|1918.95
#2024-05-30|1930.71
#2024-05-31|1929.80
#2024-06-03|1932.17
#2024-06-04|1888.13
#2024-06-05|1876.58
#2024-06-06|1900.46
#2024-06-07|1869.23
#2024-06-10|1869.78
#2024-06-11|1835.28
#2024-06-12|1860.23
#2024-06-13|1839.11
#2024-06-14|1804.70
#2024-06-17|1795.61
#2024-06-18|1814.86
#2024-06-19|1829.79
#2024-06-20|1850.76
#2024-06-21|1826.49
#2024-06-24|1841.66
#2024-06-25|1834.71
#2024-06-26|1824.47
#2024-06-27|1816.25
#2024-06-28|1818.98
#2024-07-01|1825.45
#2024-07-02|1815.40
#2024-07-03|1866.99
#2024-07-04|1879.21
#2024-07-05|1872.00
#2024-07-08|1861.99
#2024-07-09|1848.15
#2024-07-10|1860.06
#2024-07-11|1874.62
#2024-07-12|1893.13
#2024-07-15|1865.94
#2024-07-16|1829.95
#2024-07-17|1830.49
#2024-07-18|1807.15
#2024-07-19|1764.35
#2024-07-22|1771.08
#2024-07-23|1736.84
#2024-07-24|1744.77
#2024-07-25|1740.74
#2024-07-26|1756.56
#2024-07-29|1740.52
#2024-07-30|1716.99
#2024-07-31|1760.42
#2024-08-01|1716.96
#2024-08-02|1683.96
#2024-08-05|1648.15
#2024-08-06|1646.43
#2024-08-07|1667.04
#2024-08-08|1668.27
#2024-08-09|1678.49
#2024-08-12|1690.97
#2024-08-13|1690.16
#2024-08-14|1683.61
#2024-08-15|1699.73
#2024-08-16|1699.92
#2024-08-19|1745.29
#2024-08-20|1745.54
#2024-08-21|1761.52
#2024-08-22|1738.91
#2024-08-23|1761.61
#2024-08-26|1766.38
#2024-08-27|1771.83
#2024-08-28|1744.01
#2024-08-29|1749.32
#2024-08-30|1747.14
#2024-09-02|1740.00
#2024-09-03|1678.50
#2024-09-04|1670.09
#2024-09-05|1667.89
#2024-09-06|1635.18
#2024-09-09|1631.26
#2024-09-10|1612.37
#2024-09-11|1615.86
#2024-09-12|1658.56
#2024-09-13|1688.57
#2024-09-16|1696.53
#2024-09-17|1710.94
#2024-09-18|1708.57
#2024-09-19|1760.16
#2024-09-20|1719.44
#2024-09-23|1738.00
#2024-09-24|1815.65
#2024-09-25|1821.39
#2024-09-26|1896.22
#2024-09-27|1908.49
#2024-09-30|1902.34
#2024-10-01|1887.14
#2024-10-02|1897.50
#2024-10-03|1861.72
#2024-10-04|1873.29
#2024-10-07|1873.58
#2024-10-08|1788.91
#2024-10-09|1798.45
#2024-10-10|1798.68
#2024-10-11|1814.95
#2024-10-14|1804.88
#2024-10-15|1760.30
#2024-10-16|1753.62
#2024-10-17|1748.89
#2024-10-18|1778.30
#2024-10-21|1763.81
#2024-10-22|1773.02
#2024-10-23|1744.60
#2024-10-24|1745.15
#2024-10-25|1779.78
#2024-10-28|1786.82
#2024-10-29|1793.26
#2024-10-30|1771.89
#2024-10-31|1742.94
#2024-11-01|1758.05
#2024-11-04|1763.09
#2024-11-05|1777.22
#2024-11-06|1739.66
#2024-11-07|1815.44
#2024-11-08|1732.80
#2024-11-11|1694.75
#2024-11-12|1627.41
#2024-11-13|1625.31
#2024-11-14|1627.93
#2024-11-15|1643.12
#2024-11-18|1660.28
#2024-11-19|1659.83
#2024-11-20|1658.71
#2024-11-21|1657.18
#2024-11-22|1654.17
#2024-11-25|1682.07
#2024-11-26|1648.62
#2024-11-27|1659.25
#2024-11-28|1657.42
#2024-11-29|1685.24
#2024-12-02|1684.94
#2024-12-03|1709.17
#2024-12-04|1705.78
#2024-12-05|1709.07
#2024-12-06|1695.66
#2024-12-09|1756.25
#2024-12-10|1729.92
#2024-12-11|1733.56
#2024-12-12|1704.25
#2024-12-13|1664.91
#2024-12-16|1658.73
#2024-12-17|1644.11
#2024-12-18|1628.54
#2024-12-19|1577.87
#2024-12-20|1575.35
#2024-12-23|1575.69
#2024-12-24|1585.03
#2024-12-25|1585.03
#2024-12-26|1583.02
#2024-12-27|1591.57
#2024-12-30|1575.35
#2024-12-31|1585.90
#2025-01-01|1585.90
#2025-01-02|1595.86
#2025-01-03|1578.29
#2025-01-06|1605.66
#2025-01-07|1598.36
#2025-01-08|1585.31
#2025-01-09|1610.82
#2025-01-10|1590.90
#2025-01-13|1597.99
#2025-01-14|1614.94
#2025-01-15|1632.00
#2025-01-16|1634.99
#2025-01-17|1667.02
#2025-01-20|1702.08
#2025-01-21|1686.92
#2025-01-22|1678.01
#2025-01-23|1669.19
#2025-01-24|1708.40
#2025-01-27|1664.16
#2025-01-28|1639.71
#2025-01-29|1643.37
#2025-01-30|1666.95
#2025-01-31|1662.84
#2025-02-03|1637.33
#2025-02-04|1658.34
#2025-02-05|1662.56
#2025-02-06|1715.51
#2025-02-07|1711.92
#2025-02-10|1714.24
#2025-02-11|1685.20
#2025-02-12|1691.87
#2025-02-13|1734.84
#2025-02-14|1757.13
#2025-02-17|1760.20
#2025-02-18|1758.01
#2025-02-19|1703.04
#2025-02-20|1725.39
#2025-02-21|1722.83
#2025-02-24|1702.11
#2025-02-25|1675.10
#2025-02-26|1703.64
#2025-02-27|1662.54
#2025-02-28|1647.32
#2025-03-03|1690.05
#2025-03-04|1652.70
#2025-03-05|1729.80
#2025-03-06|1777.44
#2025-03-07|1759.42
#2025-03-10|1719.58
#2025-03-11|1711.42
#2025-03-12|1698.91
#2025-03-13|1702.48
#2025-03-14|1736.89
#2025-03-17|1760.40
#2025-03-18|1770.52
#2025-03-19|1763.30
#2025-03-20|1743.65
#2025-03-21|1694.75
#2025-03-24|1707.94
#2025-03-25|1727.99
#2025-03-26|1716.00
#2025-03-27|1691.31
#2025-03-28|1666.34
#2025-03-31|1612.62
#2025-04-01|1633.79
#2025-04-02|1627.91
#2025-04-03|1556.99
#2025-04-04|1477.59
#2025-04-07|1434.86
#2025-04-08|1453.67
#2025-04-09|1422.89
#2025-04-10|1500.10
#2025-04-11|1545.51
#2025-04-14|1589.67
#2025-04-15|1597.89
#2025-04-16|1605.32
#2025-04-17|1597.94
#2025-04-18|1597.94
#2025-04-21|1616.15
#2025-04-22|1632.53
#2025-04-23|1656.21
#2025-04-24|1672.33
#2025-04-25|1664.71
#2025-04-28|1668.47
#2025-04-29|1671.01
#2025-04-30|1628.94
#2025-05-01|1630.05
#2025-05-02|1656.01
#2025-05-05|1657.58
#2025-05-06|1652.47
#2025-05-07|1664.54
#2025-05-08|1650.20
#2025-05-09|1666.64
#2025-05-12|1712.80
#2025-05-13|1739.53
#2025-05-14|1738.30
#2025-05-15|1728.02
#2025-05-16|1702.83
#2025-05-19|1714.09
#2025-05-20|1740.73
#2025-05-21|1749.57
#2025-05-22|1725.56
#2025-05-23|1739.92
#2025-05-26|1755.30
#2025-05-27|1752.40
#2025-05-28|1730.76
#2025-05-29|1741.84
#2025-05-30|1732.61
#2025-06-02|1724.45
#2025-06-03|1702.99
#2025-06-04|1726.45
#2025-06-05|1752.67
#2025-06-06|1718.01
#2025-06-09|1724.25
#2025-06-10|1726.64
#2025-06-11|1715.63
#2025-06-12|1719.25
#2025-06-13|1711.33
#2025-06-16|1729.27
#2025-06-17|1694.93
#2025-06-18|1686.83
#2025-06-19|1667.56
#2025-06-20|1675.50
#2025-06-23|1677.17
#2025-06-24|1684.29
#2025-06-25|1662.32
#2025-06-26|1733.92
#2025-06-27|1731.15
#2025-06-30|1718.69
#2025-07-01|1734.39
#2025-07-02|1787.20
#2025-07-03|1776.19
#2025-07-04|1759.23
#2025-07-07|1750.00
#2025-07-08|1758.57
#2025-07-09|1751.01
#2025-07-10|1799.71
#2025-07-11|1797.15
#2025-07-14|1778.87
#2025-07-15|1762.24
#2025-07-16|1752.16
#2025-07-17|1748.59
#2025-07-18|1765.82
#2025-07-21|1828.00
#2025-07-22|1856.04
#2025-07-23|1878.38
#2025-07-24|1868.82
#2025-07-25|1852.86
#2025-07-28|1831.67
#2025-07-29|1799.31
#2025-07-30|1787.33
#2025-07-31|1729.06
#2025-08-01|1725.23
#2025-08-04|1738.43
#2025-08-05|1761.20
#2025-08-06|1771.38
#2025-08-07|1796.39
#2025-08-08|1829.77
#2025-08-11|1817.64
#2025-08-12|1842.57
#2025-08-13|1854.80
#2025-08-14|1830.54
#2025-08-15|1849.80
#2025-08-18|1812.93
#2025-08-19|1835.50
#2025-08-20|1828.26
#2025-08-21|1834.46
#2025-08-22|1879.11
#2025-08-25|1874.21
#2025-08-26|1866.42
#2025-08-27|1850.97
#2025-08-28|1878.06
#2025-08-29|1878.05
#2025-09-01|1879.55
#2025-09-02|1843.76
#2025-09-03|1871.04
#2025-09-04|1852.28
#2025-09-05|1889.61
#2025-09-08|1903.42
#2025-09-09|1928.77
#2025-09-10|1934.59
#2025-09-11|1937.18
#2025-09-12|1950.80
#2025-09-15|1969.35
#2025-09-16|1988.44
#2025-09-17|1966.53
#2025-09-18|1941.48
#2025-09-19|1952.80
#2025-09-22|1983.32
#2025-09-23|2001.54
#2025-09-24|2024.27
#2025-09-25|2015.89
#2025-09-26|2033.31
#2025-09-29|2070.89
#2025-09-30|2077.17
#2025-10-01|2095.98
#2025-10-02|2076.11
#2025-10-03|2117.28
#2025-10-06|2130.28
#2025-10-07|2111.80
#2025-10-08|2147.65
#2025-10-09|2129.83
#2025-10-10|2073.97
#2025-10-13|2136.60
#2025-10-14|2113.23
#2025-10-15|2138.11
#2025-10-16|2159.51
#2025-10-17|2107.86
#2025-10-20|2137.80
#2025-10-21|2087.24
#2025-10-22|2086.45
#2025-10-23|2129.46
#2025-10-24|2141.56
#2025-10-27|2124.74
#2025-10-28|2151.06
#2025-10-29|2194.01
#2025-10-30|2164.50
#2025-10-31|2161.62
#2025-11-03|2124.91
#2025-11-04|2072.22
#2025-11-05|2088.12
#2025-11-06|2119.94
#2025-11-07|2113.50
#2025-11-10|2156.04
#2025-11-11|2193.71
#2025-11-12|2229.66
#2025-11-13|2241.32
#2025-11-14|2200.68
#2025-11-17|2187.48
#2025-11-18|2131.81
#2025-11-19|2154.39
#2025-11-20|2148.17
#2025-11-21|2103.25
#2025-11-24|2145.53
#2025-11-25|2184.38
#2025-11-26|2228.29
#2025-11-27|2215.52
#2025-11-28|2245.12
#2025-12-01|2266.47
#2025-12-02|2234.56
#2025-12-03|2297.44
#2025-12-04|2306.40
#2025-12-05|2311.48
#2025-12-08|2283.34
#2025-12-09|2284.33
#2025-12-10|2302.66
#2025-12-11|2348.43
#2025-12-12|2321.65
#2025-12-15|2339.75
#2025-12-16|2336.09
#2025-12-17|2352.55
#2025-12-18|2377.95
#2025-12-19|2384.39
#2025-12-22|2424.45
#2025-12-23|2447.12
#2025-12-24|2453.22
#2025-12-25|2453.22
#2025-12-26|2453.29
#2025-12-29|2440.75
#2025-12-30|2481.35
#2025-12-31|2472.70
#2026-01-01|2472.70
#2026-01-02|2483.42
#2026-01-05|2533.36
#2026-01-06|2590.14
#2026-01-07|2563.44
#2026-01-08|2523.65
#2026-01-09|2566.10
#2026-01-12|2635.94
#2026-01-13|2647.04
#2026-01-14|2693.64
#2026-01-15|2709.27
#2026-01-16|2660.38
#2026-01-19|2673.92
#2026-01-20|2686.69
#2026-01-21|2773.45
#2026-01-22|2746.51
#2026-01-23|2797.87
#2026-01-26|2891.16
#2026-01-27|2878.53
#2026-01-28|2917.83
#2026-01-29|2919.88
#2026-01-30|2804.11
#2026-02-02|2797.85
#2026-02-03|2923.62
#2026-02-04|2904.84
#2026-02-05|2802.51
#2026-02-06|2851.12
#2026-02-09|2950.20
#2026-02-10|2965.25
#2026-02-11|3045.47
#2026-02-12|3007.20
#2026-02-13|2973.06
#2026-02-16|2963.28
#2026-02-17|2902.67
#2026-02-18|3025.35
#2026-02-19|2947.36
#2026-02-20|2991.54
#2026-02-23|3045.48
#2026-02-24|3081.09
#2026-02-25|3181.63
#2026-02-26|3082.38
#2026-02-27|3106.96
#2026-03-02|3050.55
#2026-03-03|2893.22
#2026-03-04|2956.89
#2026-03-05|2849.47
#2026-03-06|2793.81
#2026-03-09|2760.18
#2026-03-10|2885.38
#2026-03-11|2845.01
#2026-03-12|2827.57
#2026-03-13|2706.81
#2026-03-16|2719.23
#2026-03-17|2747.47
#2026-03-18|2703.43
#2026-03-19|2580.69
#2026-03-20|2541.16
#2026-03-23|2609.32
#2026-03-24|2648.16
#2026-03-25|2719.80
#2026-03-26|2633.35
#2026-03-27|2633.96
#2026-03-30|2672.66
#2026-03-31|2747.53
#2026-04-01|2862.54
#2026-04-02|2823.62
#2026-04-03|2823.62
#2026-04-06|2823.50
#2026-04-07|2806.16
#2026-04-08|2978.59
#2026-04-09|2950.13