Table Data - NASDAQ Developed Markets: Europe Basic Resources Net Total Return Index
| Title | NASDAQ Developed Markets: Europe Basic Resources Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU5510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMEU5510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 274.04 |
| 2001-04-02 | 271.07 |
| 2001-04-03 | 267.19 |
| 2001-04-04 | 267.04 |
| 2001-04-05 | 273.03 |
| 2001-04-06 | 276.74 |
| 2001-04-09 | 279.77 |
| 2001-04-10 | 287.47 |
| 2001-04-11 | 292.05 |
| 2001-04-12 | 293.12 |
| 2001-04-13 | . |
| 2001-04-16 | 291.13 |
| 2001-04-17 | 289.27 |
| 2001-04-18 | 288.70 |
| 2001-04-19 | 299.42 |
| 2001-04-20 | 304.12 |
| 2001-04-23 | 300.14 |
| 2001-04-24 | 301.46 |
| 2001-04-25 | 301.53 |
| 2001-04-26 | 299.43 |
| 2001-04-27 | 305.12 |
| 2001-04-30 | 306.35 |
| 2001-05-01 | 308.60 |
| 2001-05-02 | 306.72 |
| 2001-05-03 | 301.47 |
| 2001-05-04 | 303.85 |
| 2001-05-07 | 304.60 |
| 2001-05-08 | 300.64 |
| 2001-05-09 | 299.01 |
| 2001-05-10 | 301.90 |
| 2001-05-11 | 300.55 |
| 2001-05-14 | 296.42 |
| 2001-05-15 | 306.15 |
| 2001-05-16 | 318.20 |
| 2001-05-17 | 325.68 |
| 2001-05-18 | 320.37 |
| 2001-05-21 | 326.02 |
| 2001-05-22 | 324.95 |
| 2001-05-23 | 318.57 |
| 2001-05-24 | 315.74 |
| 2001-05-25 | 313.81 |
| 2001-05-28 | . |
| 2001-05-29 | 310.18 |
| 2001-05-30 | 308.68 |
| 2001-05-31 | 309.21 |
| 2001-06-01 | 305.45 |
| 2001-06-04 | 309.18 |
| 2001-06-05 | 308.66 |
| 2001-06-06 | 305.66 |
| 2001-06-07 | 306.25 |
| 2001-06-08 | 305.31 |
| 2001-06-11 | 303.34 |
| 2001-06-12 | 298.53 |
| 2001-06-13 | 297.06 |
| 2001-06-14 | 288.18 |
| 2001-06-15 | 286.46 |
| 2001-06-18 | 288.74 |
| 2001-06-19 | 290.44 |
| 2001-06-20 | 283.68 |
| 2001-06-21 | 284.30 |
| 2001-06-22 | 285.56 |
| 2001-06-25 | 287.76 |
| 2001-06-26 | 285.16 |
| 2001-06-27 | 291.05 |
| 2001-06-28 | 286.75 |
| 2001-06-29 | 289.09 |
| 2001-07-02 | 293.24 |
| 2001-07-03 | 292.06 |
| 2001-07-04 | . |
| 2001-07-05 | 288.52 |
| 2001-07-06 | 286.80 |
| 2001-07-09 | 285.85 |
| 2001-07-10 | 286.81 |
| 2001-07-11 | 287.29 |
| 2001-07-12 | 286.97 |
| 2001-07-13 | 290.21 |
| 2001-07-16 | 288.60 |
| 2001-07-17 | 285.15 |
| 2001-07-18 | 283.18 |
| 2001-07-19 | 285.36 |
| 2001-07-20 | 283.71 |
| 2001-07-23 | 278.57 |
| 2001-07-24 | 271.30 |
| 2001-07-25 | 263.63 |
| 2001-07-26 | 266.15 |
| 2001-07-27 | 270.86 |
| 2001-07-30 | 272.82 |
| 2001-07-31 | 274.08 |
| 2001-08-01 | 279.80 |
| 2001-08-02 | 282.99 |
| 2001-08-03 | 283.87 |
| 2001-08-06 | 283.27 |
| 2001-08-07 | 278.85 |
| 2001-08-08 | 276.28 |
| 2001-08-09 | 275.22 |
| 2001-08-10 | 278.02 |
| 2001-08-13 | 280.32 |
| 2001-08-14 | 282.51 |
| 2001-08-15 | 286.82 |
| 2001-08-16 | 284.94 |
| 2001-08-17 | 282.56 |
| 2001-08-20 | 281.65 |
| 2001-08-21 | 283.34 |
| 2001-08-22 | 290.96 |
| 2001-08-23 | 294.21 |
| 2001-08-24 | 299.40 |
| 2001-08-27 | 298.56 |
| 2001-08-28 | 300.76 |
| 2001-08-29 | 300.88 |
| 2001-08-30 | 294.69 |
| 2001-08-31 | 296.15 |
| 2001-09-03 | . |
| 2001-09-04 | 293.27 |
| 2001-09-05 | 297.62 |
| 2001-09-06 | 294.79 |
| 2001-09-07 | 288.37 |
| 2001-09-10 | 281.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 252.52 |
| 2001-09-18 | 254.26 |
| 2001-09-19 | 252.82 |
| 2001-09-20 | 238.87 |
| 2001-09-21 | 234.80 |
| 2001-09-24 | 244.09 |
| 2001-09-25 | 250.37 |
| 2001-09-26 | 250.83 |
| 2001-09-27 | 253.35 |
| 2001-09-28 | 258.42 |
| 2001-10-01 | 254.91 |
| 2001-10-02 | 255.95 |
| 2001-10-03 | 259.41 |
| 2001-10-04 | 268.30 |
| 2001-10-05 | 269.87 |
| 2001-10-08 | 269.69 |
| 2001-10-09 | 267.13 |
| 2001-10-10 | 272.49 |
| 2001-10-11 | 277.14 |
| 2001-10-12 | 278.27 |
| 2001-10-15 | 275.07 |
| 2001-10-16 | 277.71 |
| 2001-10-17 | 280.58 |
| 2001-10-18 | 271.58 |
| 2001-10-19 | 267.75 |
| 2001-10-22 | 264.65 |
| 2001-10-23 | 269.62 |
| 2001-10-24 | 273.89 |
| 2001-10-25 | 276.61 |
| 2001-10-26 | 278.80 |
| 2001-10-29 | 278.21 |
| 2001-10-30 | 273.74 |
| 2001-10-31 | 274.66 |
| 2001-11-01 | 275.92 |
| 2001-11-02 | 277.12 |
| 2001-11-05 | 278.20 |
| 2001-11-06 | 275.79 |
| 2001-11-07 | 279.59 |
| 2001-11-08 | 283.16 |
| 2001-11-09 | 285.05 |
| 2001-11-12 | 285.32 |
| 2001-11-13 | 291.84 |
| 2001-11-14 | 302.23 |
| 2001-11-15 | 307.24 |
| 2001-11-16 | 301.39 |
| 2001-11-19 | 304.43 |
| 2001-11-20 | 301.05 |
| 2001-11-21 | 297.79 |
| 2001-11-22 | . |
| 2001-11-23 | 298.31 |
| 2001-11-26 | 303.97 |
| 2001-11-27 | 302.69 |
| 2001-11-28 | 299.81 |
| 2001-11-29 | 298.71 |
| 2001-11-30 | 303.91 |
| 2001-12-03 | 304.25 |
| 2001-12-04 | 307.96 |
| 2001-12-05 | 313.54 |
| 2001-12-06 | 316.47 |
| 2001-12-07 | 312.01 |
| 2001-12-10 | 308.47 |
| 2001-12-11 | 306.24 |
| 2001-12-12 | 305.90 |
| 2001-12-13 | 302.80 |
| 2001-12-14 | 303.31 |
| 2001-12-17 | 307.01 |
| 2001-12-18 | 308.74 |
| 2001-12-19 | 304.69 |
| 2001-12-20 | 300.96 |
| 2001-12-21 | 304.22 |
| 2001-12-24 | 304.28 |
| 2001-12-25 | . |
| 2001-12-26 | 305.37 |
| 2001-12-27 | 310.12 |
| 2001-12-28 | 310.59 |
| 2001-12-31 | 312.05 |
| 2002-01-01 | . |
| 2002-01-02 | 314.61 |
| 2002-01-03 | 320.95 |
| 2002-01-04 | 327.18 |
| 2002-01-07 | 330.35 |
| 2002-01-08 | 326.75 |
| 2002-01-09 | 330.51 |
| 2002-01-10 | 328.62 |
| 2002-01-11 | 328.47 |
| 2002-01-14 | 319.32 |
| 2002-01-15 | 317.42 |
| 2002-01-16 | 310.71 |
| 2002-01-17 | 312.53 |
| 2002-01-18 | 314.06 |
| 2002-01-21 | . |
| 2002-01-22 | 316.80 |
| 2002-01-23 | 317.44 |
| 2002-01-24 | 321.91 |
| 2002-01-25 | 316.23 |
| 2002-01-28 | 316.94 |
| 2002-01-29 | 315.32 |
| 2002-01-30 | 312.14 |
| 2002-01-31 | 320.97 |
| 2002-02-01 | 326.15 |
| 2002-02-04 | 329.08 |
| 2002-02-05 | 327.70 |
| 2002-02-06 | 331.75 |
| 2002-02-07 | 326.90 |
| 2002-02-08 | 327.23 |
| 2002-02-11 | 332.44 |
| 2002-02-12 | 336.99 |
| 2002-02-13 | 342.54 |
| 2002-02-14 | 343.72 |
| 2002-02-15 | 342.10 |
| 2002-02-18 | . |
| 2002-02-19 | 334.90 |
| 2002-02-20 | 330.51 |
| 2002-02-21 | 330.50 |
| 2002-02-22 | 332.74 |
| 2002-02-25 | 334.06 |
| 2002-02-26 | 337.09 |
| 2002-02-27 | 337.89 |
| 2002-02-28 | 331.72 |
| 2002-03-01 | 334.95 |
| 2002-03-04 | 346.14 |
| 2002-03-05 | 342.54 |
| 2002-03-06 | 344.67 |
| 2002-03-07 | 348.78 |
| 2002-03-08 | 348.40 |
| 2002-03-11 | 347.88 |
| 2002-03-12 | 343.99 |
| 2002-03-13 | 339.64 |
| 2002-03-14 | 337.29 |
| 2002-03-15 | 338.90 |
| 2002-03-18 | 343.03 |
| 2002-03-19 | 345.44 |
| 2002-03-20 | 342.18 |
| 2002-03-21 | 339.92 |
| 2002-03-22 | 337.75 |
| 2002-03-25 | 332.97 |
| 2002-03-26 | 332.86 |
| 2002-03-27 | 333.17 |
| 2002-03-28 | 336.68 |
| 2002-03-29 | . |
| 2002-04-01 | 339.81 |
| 2002-04-02 | 345.86 |
| 2002-04-03 | 347.35 |
| 2002-04-04 | 343.74 |
| 2002-04-05 | 344.59 |
| 2002-04-08 | 340.23 |
| 2002-04-09 | 342.12 |
| 2002-04-10 | 340.30 |
| 2002-04-11 | 337.67 |
| 2002-04-12 | 335.07 |
| 2002-04-15 | 336.04 |
| 2002-04-16 | 338.78 |
| 2002-04-17 | 341.81 |
| 2002-04-18 | 339.49 |
| 2002-04-19 | 340.02 |
| 2002-04-22 | 338.01 |
| 2002-04-23 | 331.03 |
| 2002-04-24 | 329.30 |
| 2002-04-25 | 325.85 |
| 2002-04-26 | 327.65 |
| 2002-04-29 | 330.68 |
| 2002-04-30 | 329.20 |
| 2002-05-01 | 327.88 |
| 2002-05-02 | 331.61 |
| 2002-05-03 | 339.22 |
| 2002-05-06 | 338.61 |
| 2002-05-07 | 339.96 |
| 2002-05-08 | 347.44 |
| 2002-05-09 | 346.92 |
| 2002-05-10 | 350.19 |
| 2002-05-13 | 351.93 |
| 2002-05-14 | 353.06 |
| 2002-05-15 | 356.80 |
| 2002-05-16 | 356.71 |
| 2002-05-17 | 357.10 |
| 2002-05-20 | 358.95 |
| 2002-05-21 | 355.79 |
| 2002-05-22 | 356.53 |
| 2002-05-23 | 353.47 |
| 2002-05-24 | 356.80 |
| 2002-05-27 | . |
| 2002-05-28 | 356.78 |
| 2002-05-29 | 356.62 |
| 2002-05-30 | 355.75 |
| 2002-05-31 | 355.52 |
| 2002-06-03 | 354.58 |
| 2002-06-04 | 352.71 |
| 2002-06-05 | 350.26 |
| 2002-06-06 | 355.21 |
| 2002-06-07 | 351.90 |
| 2002-06-10 | 352.63 |
| 2002-06-11 | 355.41 |
| 2002-06-12 | 354.22 |
| 2002-06-13 | 353.01 |
| 2002-06-14 | 343.09 |
| 2002-06-17 | 346.95 |
| 2002-06-18 | 347.32 |
| 2002-06-19 | 348.49 |
| 2002-06-20 | 347.68 |
| 2002-06-21 | 346.04 |
| 2002-06-24 | 342.89 |
| 2002-06-25 | 341.27 |
| 2002-06-26 | 335.06 |
| 2002-06-27 | 334.54 |
| 2002-06-28 | 344.19 |
| 2002-07-01 | 346.76 |
| 2002-07-02 | 343.73 |
| 2002-07-03 | 336.25 |
| 2002-07-04 | . |
| 2002-07-05 | 345.52 |
| 2002-07-08 | 349.09 |
| 2002-07-09 | 348.66 |
| 2002-07-10 | 340.85 |
| 2002-07-11 | 332.56 |
| 2002-07-12 | 330.57 |
| 2002-07-15 | 325.79 |
| 2002-07-16 | 324.07 |
| 2002-07-17 | 328.46 |
| 2002-07-18 | 337.78 |
| 2002-07-19 | 327.20 |
| 2002-07-22 | 314.61 |
| 2002-07-23 | 303.28 |
| 2002-07-24 | 290.84 |
| 2002-07-25 | 299.27 |
| 2002-07-26 | 288.35 |
| 2002-07-29 | 294.67 |
| 2002-07-30 | 300.59 |
| 2002-07-31 | 296.72 |
| 2002-08-01 | 286.83 |
| 2002-08-02 | 280.89 |
| 2002-08-05 | 267.08 |
| 2002-08-06 | 271.59 |
| 2002-08-07 | 275.12 |
| 2002-08-08 | 284.18 |
| 2002-08-09 | 287.74 |
| 2002-08-12 | 285.24 |
| 2002-08-13 | 283.65 |
| 2002-08-14 | 281.08 |
| 2002-08-15 | 286.40 |
| 2002-08-16 | 283.87 |
| 2002-08-19 | 287.73 |
| 2002-08-20 | 288.26 |
| 2002-08-21 | 296.93 |
| 2002-08-22 | 301.80 |
| 2002-08-23 | 300.70 |
| 2002-08-26 | 299.35 |
| 2002-08-27 | 308.40 |
| 2002-08-28 | 300.95 |
| 2002-08-29 | 295.79 |
| 2002-08-30 | 296.36 |
| 2002-09-02 | . |
| 2002-09-03 | 286.98 |
| 2002-09-04 | 284.27 |
| 2002-09-05 | 280.12 |
| 2002-09-06 | 282.39 |
| 2002-09-09 | 282.79 |
| 2002-09-10 | 291.82 |
| 2002-09-11 | 294.90 |
| 2002-09-12 | 291.63 |
| 2002-09-13 | 288.79 |
| 2002-09-16 | 287.22 |
| 2002-09-17 | 287.47 |
| 2002-09-18 | 281.26 |
| 2002-09-19 | 276.18 |
| 2002-09-20 | 276.08 |
| 2002-09-23 | 271.28 |
| 2002-09-24 | 263.36 |
| 2002-09-25 | 266.06 |
| 2002-09-26 | 278.14 |
| 2002-09-27 | 281.67 |
| 2002-09-30 | 273.64 |
| 2002-10-01 | 275.40 |
| 2002-10-02 | 276.18 |
| 2002-10-03 | 274.99 |
| 2002-10-04 | 277.09 |
| 2002-10-07 | 269.63 |
| 2002-10-08 | 265.57 |
| 2002-10-09 | 264.74 |
| 2002-10-10 | 267.89 |
| 2002-10-11 | 283.28 |
| 2002-10-14 | 280.39 |
| 2002-10-15 | 290.89 |
| 2002-10-16 | 287.88 |
| 2002-10-17 | 297.50 |
| 2002-10-18 | 299.61 |
| 2002-10-21 | 294.86 |
| 2002-10-22 | 299.29 |
| 2002-10-23 | 294.48 |
| 2002-10-24 | 302.15 |
| 2002-10-25 | 294.95 |
| 2002-10-28 | 297.16 |
| 2002-10-29 | 287.28 |
| 2002-10-30 | 290.64 |
| 2002-10-31 | 293.99 |
| 2002-11-01 | 291.95 |
| 2002-11-04 | 301.38 |
| 2002-11-05 | 304.68 |
| 2002-11-06 | 305.22 |
| 2002-11-07 | 309.21 |
| 2002-11-08 | 307.66 |
| 2002-11-11 | 301.44 |
| 2002-11-12 | 304.15 |
| 2002-11-13 | 302.14 |
| 2002-11-14 | 302.53 |
| 2002-11-15 | 300.37 |
| 2002-11-18 | 304.40 |
| 2002-11-19 | 304.17 |
| 2002-11-20 | 301.12 |
| 2002-11-21 | 310.76 |
| 2002-11-22 | 311.29 |
| 2002-11-25 | 309.93 |
| 2002-11-26 | 302.82 |
| 2002-11-27 | 307.70 |
| 2002-11-28 | . |
| 2002-11-29 | 323.77 |
| 2002-12-02 | 327.55 |
| 2002-12-03 | 320.38 |
| 2002-12-04 | 317.23 |
| 2002-12-05 | 316.57 |
| 2002-12-06 | 314.26 |
| 2002-12-09 | 308.69 |
| 2002-12-10 | 307.04 |
| 2002-12-11 | 309.85 |
| 2002-12-12 | 308.29 |
| 2002-12-13 | 309.16 |
| 2002-12-16 | 313.25 |
| 2002-12-17 | 315.78 |
| 2002-12-18 | 311.59 |
| 2002-12-19 | 310.73 |
| 2002-12-20 | 313.01 |
| 2002-12-23 | 312.11 |
| 2002-12-24 | 315.05 |
| 2002-12-25 | . |
| 2002-12-26 | 315.28 |
| 2002-12-27 | 312.44 |
| 2002-12-30 | 316.46 |
| 2002-12-31 | 319.31 |
| 2003-01-01 | . |
| 2003-01-02 | 324.53 |
| 2003-01-03 | 326.31 |
| 2003-01-06 | 326.45 |
| 2003-01-07 | 322.99 |
| 2003-01-08 | 316.67 |
| 2003-01-09 | 317.13 |
| 2003-01-10 | 319.01 |
| 2003-01-13 | 323.52 |
| 2003-01-14 | 324.64 |
| 2003-01-15 | 320.94 |
| 2003-01-16 | 322.29 |
| 2003-01-17 | 321.93 |
| 2003-01-20 | . |
| 2003-01-21 | 319.74 |
| 2003-01-22 | 313.13 |
| 2003-01-23 | 312.35 |
| 2003-01-24 | 310.20 |
| 2003-01-27 | 301.80 |
| 2003-01-28 | 303.85 |
| 2003-01-29 | 298.85 |
| 2003-01-30 | 296.21 |
| 2003-01-31 | 291.16 |
| 2003-02-03 | 300.62 |
| 2003-02-04 | 302.02 |
| 2003-02-05 | 307.60 |
| 2003-02-06 | 305.03 |
| 2003-02-07 | 305.11 |
| 2003-02-10 | 304.93 |
| 2003-02-11 | 305.08 |
| 2003-02-12 | 301.43 |
| 2003-02-13 | 298.78 |
| 2003-02-14 | 296.78 |
| 2003-02-17 | . |
| 2003-02-18 | 303.69 |
| 2003-02-19 | 302.79 |
| 2003-02-20 | 304.27 |
| 2003-02-21 | 304.69 |
| 2003-02-24 | 307.62 |
| 2003-02-25 | 298.04 |
| 2003-02-26 | 302.90 |
| 2003-02-27 | 300.83 |
| 2003-02-28 | 306.26 |
| 2003-03-03 | 310.13 |
| 2003-03-04 | 306.85 |
| 2003-03-05 | 303.05 |
| 2003-03-06 | 299.48 |
| 2003-03-07 | 297.51 |
| 2003-03-10 | 297.75 |
| 2003-03-11 | 297.93 |
| 2003-03-12 | 291.32 |
| 2003-03-13 | 298.93 |
| 2003-03-14 | 304.24 |
| 2003-03-17 | 308.60 |
| 2003-03-18 | 312.15 |
| 2003-03-19 | 313.44 |
| 2003-03-20 | 310.06 |
| 2003-03-21 | 314.42 |
| 2003-03-24 | 307.35 |
| 2003-03-25 | 308.75 |
| 2003-03-26 | 308.31 |
| 2003-03-27 | 305.60 |
| 2003-03-28 | 299.97 |
| 2003-03-31 | 295.00 |
| 2003-04-01 | 299.83 |
| 2003-04-02 | 306.69 |
| 2003-04-03 | 308.63 |
| 2003-04-04 | 301.70 |
| 2003-04-07 | 311.11 |
| 2003-04-08 | 306.49 |
| 2003-04-09 | 304.03 |
| 2003-04-10 | 302.41 |
| 2003-04-11 | 304.34 |
| 2003-04-14 | 304.90 |
| 2003-04-15 | 307.57 |
| 2003-04-16 | 308.65 |
| 2003-04-17 | 312.45 |
| 2003-04-18 | . |
| 2003-04-21 | 310.29 |
| 2003-04-22 | 310.23 |
| 2003-04-23 | 313.37 |
| 2003-04-24 | 303.28 |
| 2003-04-25 | 303.61 |
| 2003-04-28 | 307.54 |
| 2003-04-29 | 312.21 |
| 2003-04-30 | 315.04 |
| 2003-05-01 | 316.40 |
| 2003-05-02 | 316.76 |
| 2003-05-05 | 319.36 |
| 2003-05-06 | 323.60 |
| 2003-05-07 | 318.25 |
| 2003-05-08 | 315.56 |
| 2003-05-09 | 318.69 |
| 2003-05-12 | 321.09 |
| 2003-05-13 | 319.17 |
| 2003-05-14 | 316.35 |
| 2003-05-15 | 317.91 |
| 2003-05-16 | 321.91 |
| 2003-05-19 | 318.33 |
| 2003-05-20 | 316.31 |
| 2003-05-21 | 316.34 |
| 2003-05-22 | 318.67 |
| 2003-05-23 | 321.70 |
| 2003-05-26 | . |
| 2003-05-27 | 320.74 |
| 2003-05-28 | 327.14 |
| 2003-05-29 | 329.74 |
| 2003-05-30 | 326.13 |
| 2003-06-02 | 333.27 |
| 2003-06-03 | 332.02 |
| 2003-06-04 | 333.20 |
| 2003-06-05 | 339.53 |
| 2003-06-06 | 347.12 |
| 2003-06-09 | 344.33 |
| 2003-06-10 | 341.66 |
| 2003-06-11 | 346.10 |
| 2003-06-12 | 342.85 |
| 2003-06-13 | 341.89 |
| 2003-06-16 | 344.90 |
| 2003-06-17 | 351.56 |
| 2003-06-18 | 347.68 |
| 2003-06-19 | 346.40 |
| 2003-06-20 | 344.69 |
| 2003-06-23 | 340.20 |
| 2003-06-24 | 332.70 |
| 2003-06-25 | 333.41 |
| 2003-06-26 | 328.22 |
| 2003-06-27 | 330.02 |
| 2003-06-30 | 330.00 |
| 2003-07-01 | 327.16 |
| 2003-07-02 | 329.67 |
| 2003-07-03 | 333.91 |
| 2003-07-04 | . |
| 2003-07-07 | 347.55 |
| 2003-07-08 | 346.27 |
| 2003-07-09 | 344.68 |
| 2003-07-10 | 342.91 |
| 2003-07-11 | 345.20 |
| 2003-07-14 | 353.31 |
| 2003-07-15 | 350.74 |
| 2003-07-16 | 348.63 |
| 2003-07-17 | 347.06 |
| 2003-07-18 | 348.38 |
| 2003-07-21 | 349.55 |
| 2003-07-22 | 347.68 |
| 2003-07-23 | 353.62 |
| 2003-07-24 | 361.83 |
| 2003-07-25 | 371.30 |
| 2003-07-28 | 373.20 |
| 2003-07-29 | 369.89 |
| 2003-07-30 | 364.31 |
| 2003-07-31 | 364.00 |
| 2003-08-01 | 366.21 |
| 2003-08-04 | 363.81 |
| 2003-08-05 | 366.89 |
| 2003-08-06 | 364.17 |
| 2003-08-07 | 363.90 |
| 2003-08-08 | 365.63 |
| 2003-08-11 | 367.31 |
| 2003-08-12 | 369.43 |
| 2003-08-13 | 372.58 |
| 2003-08-14 | 373.66 |
| 2003-08-15 | 377.70 |
| 2003-08-18 | 382.51 |
| 2003-08-19 | 384.32 |
| 2003-08-20 | 383.81 |
| 2003-08-21 | 388.08 |
| 2003-08-22 | 388.89 |
| 2003-08-25 | 387.52 |
| 2003-08-26 | 376.73 |
| 2003-08-27 | 379.42 |
| 2003-08-28 | 384.49 |
| 2003-08-29 | 390.47 |
| 2003-09-01 | . |
| 2003-09-02 | 391.61 |
| 2003-09-03 | 397.38 |
| 2003-09-04 | 395.65 |
| 2003-09-05 | 396.91 |
| 2003-09-08 | 402.30 |
| 2003-09-09 | 397.99 |
| 2003-09-10 | 392.12 |
| 2003-09-11 | 392.85 |
| 2003-09-12 | 397.67 |
| 2003-09-15 | 398.00 |
| 2003-09-16 | 397.20 |
| 2003-09-17 | 399.01 |
| 2003-09-18 | 401.82 |
| 2003-09-19 | 400.94 |
| 2003-09-22 | 397.54 |
| 2003-09-23 | 395.35 |
| 2003-09-24 | 397.71 |
| 2003-09-25 | 390.81 |
| 2003-09-26 | 385.29 |
| 2003-09-29 | 387.30 |
| 2003-09-30 | 381.80 |
| 2003-10-01 | 384.79 |
| 2003-10-02 | 391.85 |
| 2003-10-03 | 401.77 |
| 2003-10-06 | 404.84 |
| 2003-10-07 | 399.89 |
| 2003-10-08 | 403.68 |
| 2003-10-09 | 413.31 |
| 2003-10-10 | 414.93 |
| 2003-10-13 | 424.87 |
| 2003-10-14 | 421.41 |
| 2003-10-15 | 429.20 |
| 2003-10-16 | 423.55 |
| 2003-10-17 | 425.22 |
| 2003-10-20 | 422.61 |
| 2003-10-21 | 424.27 |
| 2003-10-22 | 418.97 |
| 2003-10-23 | 418.09 |
| 2003-10-24 | 416.16 |
| 2003-10-27 | 415.85 |
| 2003-10-28 | 419.62 |
| 2003-10-29 | 422.65 |
| 2003-10-30 | 434.35 |
| 2003-10-31 | 432.61 |
| 2003-11-03 | 433.96 |
| 2003-11-04 | 435.74 |
| 2003-11-05 | 430.72 |
| 2003-11-06 | 431.43 |
| 2003-11-07 | 434.81 |
| 2003-11-10 | 433.77 |
| 2003-11-11 | 428.79 |
| 2003-11-12 | 437.42 |
| 2003-11-13 | 441.44 |
| 2003-11-14 | 442.45 |
| 2003-11-17 | 432.90 |
| 2003-11-18 | 430.43 |
| 2003-11-19 | 429.00 |
| 2003-11-20 | 427.12 |
| 2003-11-21 | 429.70 |
| 2003-11-24 | 429.43 |
| 2003-11-25 | 427.92 |
| 2003-11-26 | 433.32 |
| 2003-11-27 | . |
| 2003-11-28 | 434.38 |
| 2003-12-01 | 445.25 |
| 2003-12-02 | 445.91 |
| 2003-12-03 | 447.34 |
| 2003-12-04 | 446.71 |
| 2003-12-05 | 452.19 |
| 2003-12-08 | 452.11 |
| 2003-12-09 | 459.16 |
| 2003-12-10 | 453.14 |
| 2003-12-11 | 442.01 |
| 2003-12-12 | 445.79 |
| 2003-12-15 | 448.59 |
| 2003-12-16 | 442.98 |
| 2003-12-17 | 443.28 |
| 2003-12-18 | 447.74 |
| 2003-12-19 | 450.85 |
| 2003-12-22 | 452.79 |
| 2003-12-23 | 456.13 |
| 2003-12-24 | 460.04 |
| 2003-12-25 | . |
| 2003-12-26 | 460.22 |
| 2003-12-29 | 464.95 |
| 2003-12-30 | 468.78 |
| 2003-12-31 | 471.52 |
| 2004-01-01 | . |
| 2004-01-02 | 477.99 |
| 2004-01-05 | 489.38 |
| 2004-01-06 | 488.58 |
| 2004-01-07 | 476.23 |
| 2004-01-08 | 476.89 |
| 2004-01-09 | 474.20 |
| 2004-01-12 | 477.86 |
| 2004-01-13 | 476.50 |
| 2004-01-14 | 477.15 |
| 2004-01-15 | 466.87 |
| 2004-01-16 | 468.51 |
| 2004-01-19 | . |
| 2004-01-20 | 472.61 |
| 2004-01-21 | 472.49 |
| 2004-01-22 | 474.76 |
| 2004-01-23 | 474.64 |
| 2004-01-26 | 473.64 |
| 2004-01-27 | 475.74 |
| 2004-01-28 | 474.50 |
| 2004-01-29 | 461.28 |
| 2004-01-30 | 466.40 |
| 2004-02-02 | 460.22 |
| 2004-02-03 | 460.62 |
| 2004-02-04 | 461.15 |
| 2004-02-05 | 460.67 |
| 2004-02-06 | 462.87 |
| 2004-02-09 | 474.46 |
| 2004-02-10 | 473.36 |
| 2004-02-11 | 474.59 |
| 2004-02-12 | 491.33 |
| 2004-02-13 | 493.66 |
| 2004-02-16 | . |
| 2004-02-17 | 500.13 |
| 2004-02-18 | 502.41 |
| 2004-02-19 | 510.79 |
| 2004-02-20 | 501.19 |
| 2004-02-23 | 501.16 |
| 2004-02-24 | 500.32 |
| 2004-02-25 | 500.53 |
| 2004-02-26 | 499.80 |
| 2004-02-27 | 498.82 |
| 2004-03-01 | 512.36 |
| 2004-03-02 | 515.94 |
| 2004-03-03 | 500.76 |
| 2004-03-04 | 498.75 |
| 2004-03-05 | 508.58 |
| 2004-03-08 | 508.81 |
| 2004-03-09 | 501.61 |
| 2004-03-10 | 483.69 |
| 2004-03-11 | 474.55 |
| 2004-03-12 | 478.84 |
| 2004-03-15 | 469.60 |
| 2004-03-16 | 478.05 |
| 2004-03-17 | 481.10 |
| 2004-03-18 | 483.88 |
| 2004-03-19 | 483.18 |
| 2004-03-22 | 477.34 |
| 2004-03-23 | 477.81 |
| 2004-03-24 | 468.80 |
| 2004-03-25 | 467.71 |
| 2004-03-26 | 471.25 |
| 2004-03-29 | 479.35 |
| 2004-03-30 | 480.71 |
| 2004-03-31 | 482.80 |
| 2004-04-01 | 493.32 |
| 2004-04-02 | 501.58 |
| 2004-04-05 | 496.52 |
| 2004-04-06 | 494.52 |
| 2004-04-07 | 498.43 |
| 2004-04-08 | 499.10 |
| 2004-04-09 | . |
| 2004-04-12 | 498.22 |
| 2004-04-13 | 493.06 |
| 2004-04-14 | 477.85 |
| 2004-04-15 | 473.33 |
| 2004-04-16 | 481.00 |
| 2004-04-19 | 478.74 |
| 2004-04-20 | 477.78 |
| 2004-04-21 | 459.97 |
| 2004-04-22 | 461.34 |
| 2004-04-23 | 462.76 |
| 2004-04-26 | 467.90 |
| 2004-04-27 | 469.55 |
| 2004-04-28 | 451.82 |
| 2004-04-29 | 447.94 |
| 2004-04-30 | 442.83 |
| 2004-05-03 | 443.29 |
| 2004-05-04 | 456.12 |
| 2004-05-05 | 458.50 |
| 2004-05-06 | 450.95 |
| 2004-05-07 | 444.69 |
| 2004-05-10 | 427.67 |
| 2004-05-11 | 432.46 |
| 2004-05-12 | 435.02 |
| 2004-05-13 | 435.63 |
| 2004-05-14 | 426.86 |
| 2004-05-17 | 427.52 |
| 2004-05-18 | 427.47 |
| 2004-05-19 | 446.40 |
| 2004-05-20 | 437.16 |
| 2004-05-21 | 448.23 |
| 2004-05-24 | 447.64 |
| 2004-05-25 | 448.78 |
| 2004-05-26 | 455.92 |
| 2004-05-27 | 462.82 |
| 2004-05-28 | 460.67 |
| 2004-05-31 | . |
| 2004-06-01 | 464.87 |
| 2004-06-02 | 460.92 |
| 2004-06-03 | 458.75 |
| 2004-06-04 | 461.27 |
| 2004-06-07 | 470.35 |
| 2004-06-08 | 469.53 |
| 2004-06-09 | 460.89 |
| 2004-06-10 | 459.67 |
| 2004-06-11 | . |
| 2004-06-14 | 450.62 |
| 2004-06-15 | 452.26 |
| 2004-06-16 | 452.42 |
| 2004-06-17 | 457.51 |
| 2004-06-18 | 464.98 |
| 2004-06-21 | 464.24 |
| 2004-06-22 | 458.84 |
| 2004-06-23 | 460.33 |
| 2004-06-24 | 471.90 |
| 2004-06-25 | 475.91 |
| 2004-06-28 | 476.86 |
| 2004-06-29 | 470.72 |
| 2004-06-30 | 471.14 |
| 2004-07-01 | 468.53 |
| 2004-07-02 | 469.49 |
| 2004-07-05 | . |
| 2004-07-06 | 471.29 |
| 2004-07-07 | 476.53 |
| 2004-07-08 | 482.42 |
| 2004-07-09 | 483.74 |
| 2004-07-12 | 485.31 |
| 2004-07-13 | 484.32 |
| 2004-07-14 | 484.53 |
| 2004-07-15 | 486.38 |
| 2004-07-16 | 492.87 |
| 2004-07-19 | 484.59 |
| 2004-07-20 | 479.68 |
| 2004-07-21 | 478.46 |
| 2004-07-22 | 470.17 |
| 2004-07-23 | 462.55 |
| 2004-07-26 | 464.96 |
| 2004-07-27 | 467.56 |
| 2004-07-28 | 471.92 |
| 2004-07-29 | 481.13 |
| 2004-07-30 | 487.02 |
| 2004-08-02 | 485.93 |
| 2004-08-03 | 492.59 |
| 2004-08-04 | 491.34 |
| 2004-08-05 | 489.56 |
| 2004-08-06 | 485.88 |
| 2004-08-09 | 480.33 |
| 2004-08-10 | 486.31 |
| 2004-08-11 | 480.32 |
| 2004-08-12 | 485.23 |
| 2004-08-13 | 489.75 |
| 2004-08-16 | 497.93 |
| 2004-08-17 | 498.99 |
| 2004-08-18 | 494.22 |
| 2004-08-19 | 503.11 |
| 2004-08-20 | 502.00 |
| 2004-08-23 | 504.33 |
| 2004-08-24 | 493.18 |
| 2004-08-25 | 487.37 |
| 2004-08-26 | 491.72 |
| 2004-08-27 | 492.30 |
| 2004-08-30 | 492.04 |
| 2004-08-31 | 490.61 |
| 2004-09-01 | 494.62 |
| 2004-09-02 | 493.56 |
| 2004-09-03 | 490.16 |
| 2004-09-06 | . |
| 2004-09-07 | 486.48 |
| 2004-09-08 | 489.02 |
| 2004-09-09 | 488.65 |
| 2004-09-10 | 494.33 |
| 2004-09-13 | 494.41 |
| 2004-09-14 | 496.16 |
| 2004-09-15 | 491.06 |
| 2004-09-16 | 498.47 |
| 2004-09-17 | 508.70 |
| 2004-09-20 | 505.39 |
| 2004-09-21 | 513.65 |
| 2004-09-22 | 513.01 |
| 2004-09-23 | 513.93 |
| 2004-09-24 | 512.81 |
| 2004-09-27 | 513.35 |
| 2004-09-28 | 527.46 |
| 2004-09-29 | 531.72 |
| 2004-09-30 | 531.87 |
| 2004-10-01 | 540.65 |
| 2004-10-04 | 532.27 |
| 2004-10-05 | 536.74 |
| 2004-10-06 | 541.81 |
| 2004-10-07 | 547.37 |
| 2004-10-08 | 550.07 |
| 2004-10-11 | 546.62 |
| 2004-10-12 | 534.99 |
| 2004-10-13 | 520.48 |
| 2004-10-14 | 526.08 |
| 2004-10-15 | 526.80 |
| 2004-10-18 | 524.88 |
| 2004-10-19 | 521.83 |
| 2004-10-20 | 518.31 |
| 2004-10-21 | 527.31 |
| 2004-10-22 | 530.12 |
| 2004-10-25 | 529.19 |
| 2004-10-26 | 531.33 |
| 2004-10-27 | 536.06 |
| 2004-10-28 | 520.41 |
| 2004-10-29 | 521.63 |
| 2004-11-01 | 529.77 |
| 2004-11-02 | 528.47 |
| 2004-11-03 | 534.82 |
| 2004-11-04 | 538.91 |
| 2004-11-05 | 540.78 |
| 2004-11-08 | 540.09 |
| 2004-11-09 | 543.32 |
| 2004-11-10 | 552.83 |
| 2004-11-11 | 553.97 |
| 2004-11-12 | 556.71 |
| 2004-11-15 | 558.29 |
| 2004-11-16 | 553.55 |
| 2004-11-17 | 564.77 |
| 2004-11-18 | 563.07 |
| 2004-11-19 | 565.18 |
| 2004-11-22 | 558.50 |
| 2004-11-23 | 566.84 |
| 2004-11-24 | 572.38 |
| 2004-11-25 | . |
| 2004-11-26 | 585.01 |
| 2004-11-29 | 589.86 |
| 2004-11-30 | 587.71 |
| 2004-12-01 | 591.10 |
| 2004-12-02 | 580.62 |
| 2004-12-03 | 577.84 |
| 2004-12-06 | 576.35 |
| 2004-12-07 | 574.76 |
| 2004-12-08 | 557.93 |
| 2004-12-09 | 553.22 |
| 2004-12-10 | 555.99 |
| 2004-12-13 | 563.23 |
| 2004-12-14 | 561.10 |
| 2004-12-15 | 561.20 |
| 2004-12-16 | 560.92 |
| 2004-12-17 | 561.95 |
| 2004-12-20 | 574.47 |
| 2004-12-21 | 575.46 |
| 2004-12-22 | 576.51 |
| 2004-12-23 | 579.91 |
| 2004-12-24 | . |
| 2004-12-27 | 585.03 |
| 2004-12-28 | 582.02 |
| 2004-12-29 | 582.49 |
| 2004-12-30 | 584.09 |
| 2004-12-31 | 584.23 |
| 2005-01-03 | 580.06 |
| 2005-01-04 | 561.64 |
| 2005-01-05 | 558.83 |
| 2005-01-06 | 560.51 |
| 2005-01-07 | 554.31 |
| 2005-01-10 | 557.96 |
| 2005-01-11 | 563.59 |
| 2005-01-12 | 566.66 |
| 2005-01-13 | 563.88 |
| 2005-01-14 | 570.13 |
| 2005-01-17 | . |
| 2005-01-18 | 577.16 |
| 2005-01-19 | 577.74 |
| 2005-01-20 | 570.70 |
| 2005-01-21 | 579.30 |
| 2005-01-24 | 591.02 |
| 2005-01-25 | 583.65 |
| 2005-01-26 | 585.08 |
| 2005-01-27 | 587.81 |
#2005-01-28| 580.66
#2005-01-31| 587.17
#2005-02-01| 600.66
#2005-02-02| 607.13
#2005-02-03| 595.78
#2005-02-04| 596.53
#2005-02-07| 600.82
#2005-02-08| 596.14
#2005-02-09| 591.55
#2005-02-10| 598.15
#2005-02-11| 607.90
#2005-02-14| 612.26
#2005-02-15| 619.44
#2005-02-16| 624.63
#2005-02-17| 633.57
#2005-02-18| 637.11
#2005-02-21| .
#2005-02-22| 642.88
#2005-02-23| 639.87
#2005-02-24| 641.16
#2005-02-25| 656.62
#2005-02-28| 664.68
#2005-03-01| 656.61
#2005-03-02| 647.11
#2005-03-03| 656.05
#2005-03-04| 668.70
#2005-03-07| 663.99
#2005-03-08| 663.57
#2005-03-09| 665.59
#2005-03-10| 654.45
#2005-03-11| 656.62
#2005-03-14| 649.17
#2005-03-15| 648.67
#2005-03-16| 653.14
#2005-03-17| 659.73
#2005-03-18| 657.30
#2005-03-21| 647.44
#2005-03-22| 643.61
#2005-03-23| 623.80
#2005-03-24| 615.81
#2005-03-25| .
#2005-03-28| 613.29
#2005-03-29| 610.04
#2005-03-30| 614.17
#2005-03-31| 620.90
#2005-04-01| 622.09
#2005-04-04| 613.19
#2005-04-05| 611.28
#2005-04-06| 615.58
#2005-04-07| 623.52
#2005-04-08| 626.20
#2005-04-11| 625.28
#2005-04-12| 621.14
#2005-04-13| 616.27
#2005-04-14| 600.44
#2005-04-15| 592.81
#2005-04-18| 587.04
#2005-04-19| 595.43
#2005-04-20| 597.82
#2005-04-21| 594.41
#2005-04-22| 599.98
#2005-04-25| 599.04
#2005-04-26| 592.19
#2005-04-27| 580.68
#2005-04-28| 568.69
#2005-04-29| 575.43
#2005-05-02| 572.65
#2005-05-03| 577.72
#2005-05-04| 578.70
#2005-05-05| 587.10
#2005-05-06| 590.45
#2005-05-09| 590.21
#2005-05-10| 584.58
#2005-05-11| 576.96
#2005-05-12| 571.10
#2005-05-13| 558.17
#2005-05-16| 558.25
#2005-05-17| 560.09
#2005-05-18| 573.24
#2005-05-19| 572.59
#2005-05-20| 565.95
#2005-05-23| 570.98
#2005-05-24| 577.04
#2005-05-25| 572.13
#2005-05-26| 579.55
#2005-05-27| 582.49
#2005-05-30| .
#2005-05-31| 581.59
#2005-06-01| 587.97
#2005-06-02| 590.94
#2005-06-03| 592.16
#2005-06-06| 592.27
#2005-06-07| 592.60
#2005-06-08| 592.34
#2005-06-09| 582.18
#2005-06-10| 585.98
#2005-06-13| 584.88
#2005-06-14| 588.57
#2005-06-15| 593.74
#2005-06-16| 609.68
#2005-06-17| 618.25
#2005-06-20| 615.81
#2005-06-21| 610.92
#2005-06-22| 605.75
#2005-06-23| 601.63
#2005-06-24| 597.29
#2005-06-27| 597.50
#2005-06-28| 601.55
#2005-06-29| 600.28
#2005-06-30| 598.73
#2005-07-01| 597.89
#2005-07-04| .
#2005-07-05| 599.62
#2005-07-06| 609.97
#2005-07-07| 597.47
#2005-07-08| 604.97
#2005-07-11| 612.45
#2005-07-12| 616.86
#2005-07-13| 612.08
#2005-07-14| 613.50
#2005-07-15| 606.05
#2005-07-18| 602.40
#2005-07-19| 600.42
#2005-07-20| 612.43
#2005-07-21| 625.22
#2005-07-22| 630.32
#2005-07-25| 631.85
#2005-07-26| 625.09
#2005-07-27| 629.77
#2005-07-28| 636.60
#2005-07-29| 643.83
#2005-08-01| 642.09
#2005-08-02| 651.79
#2005-08-03| 670.62
#2005-08-04| 667.16
#2005-08-05| 667.36
#2005-08-08| 678.66
#2005-08-09| 683.24
#2005-08-10| 688.38
#2005-08-11| 695.55
#2005-08-12| 698.76
#2005-08-15| 698.34
#2005-08-16| 686.32
#2005-08-17| 674.57
#2005-08-18| 664.60
#2005-08-19| 673.00
#2005-08-22| 690.40
#2005-08-23| 685.46
#2005-08-24| 669.64
#2005-08-25| 670.61
#2005-08-26| 669.35
#2005-08-29| 667.22
#2005-08-30| 664.47
#2005-08-31| 678.29
#2005-09-01| 698.59
#2005-09-02| 703.41
#2005-09-05| .
#2005-09-06| 700.53
#2005-09-07| 698.29
#2005-09-08| 693.37
#2005-09-09| 698.21
#2005-09-12| 698.34
#2005-09-13| 697.27
#2005-09-14| 704.69
#2005-09-15| 710.30
#2005-09-16| 729.53
#2005-09-19| 732.61
#2005-09-20| 732.47
#2005-09-21| 735.05
#2005-09-22| 726.00
#2005-09-23| 723.07
#2005-09-26| 736.62
#2005-09-27| 730.71
#2005-09-28| 746.18
#2005-09-29| 742.68
#2005-09-30| 747.48
#2005-10-03| 735.33
#2005-10-04| 737.28
#2005-10-05| 713.84
#2005-10-06| 726.36
#2005-10-07| 709.88
#2005-10-10| 716.17
#2005-10-11| 715.74
#2005-10-12| 714.78
#2005-10-13| 685.41
#2005-10-14| 691.88
#2005-10-17| 694.48
#2005-10-18| 693.07
#2005-10-19| 673.75
#2005-10-20| 676.01
#2005-10-21| 665.51
#2005-10-24| 683.89
#2005-10-25| 690.03
#2005-10-26| 701.86
#2005-10-27| 695.02
#2005-10-28| 691.05
#2005-10-31| 699.90
#2005-11-01| 702.93
#2005-11-02| 706.53
#2005-11-03| 720.49
#2005-11-04| 699.93
#2005-11-07| 701.64
#2005-11-08| 707.33
#2005-11-09| 705.53
#2005-11-10| 706.53
#2005-11-11| 717.72
#2005-11-14| 716.80
#2005-11-15| 719.65
#2005-11-16| 706.78
#2005-11-17| 723.97
#2005-11-18| 728.97
#2005-11-21| 733.78
#2005-11-22| 725.04
#2005-11-23| 734.57
#2005-11-24| .
#2005-11-25| 738.52
#2005-11-28| 732.84
#2005-11-29| 736.52
#2005-11-30| 730.34
#2005-12-01| 741.51
#2005-12-02| 760.80
#2005-12-05| 755.28
#2005-12-06| 761.19
#2005-12-07| 761.64
#2005-12-08| 767.79
#2005-12-09| 774.48
#2005-12-12| 782.11
#2005-12-13| 777.01
#2005-12-14| 779.65
#2005-12-15| 767.35
#2005-12-16| 776.66
#2005-12-19| 779.40
#2005-12-20| 783.76
#2005-12-21| 788.35
#2005-12-22| 785.82
#2005-12-23| 790.04
#2005-12-26| .
#2005-12-27| 790.63
#2005-12-28| 793.21
#2005-12-29| 796.86
#2005-12-30| 794.57
#2006-01-02| .
#2006-01-03| 821.75
#2006-01-04| 839.02
#2006-01-05| 822.06
#2006-01-06| 838.83
#2006-01-09| 837.48
#2006-01-10| 820.32
#2006-01-11| 831.89
#2006-01-12| 837.11
#2006-01-13| 836.98
#2006-01-16| .
#2006-01-17| 845.53
#2006-01-18| 841.26
#2006-01-19| 864.27
#2006-01-20| 864.84
#2006-01-23| 871.23
#2006-01-24| 865.29
#2006-01-25| 896.43
#2006-01-26| 898.80
#2006-01-27| 906.96
#2006-01-30| 905.83
#2006-01-31| 902.44
#2006-02-01| 918.40
#2006-02-02| 902.60
#2006-02-03| 889.90
#2006-02-06| 891.05
#2006-02-07| 875.46
#2006-02-08| 853.32
#2006-02-09| 870.97
#2006-02-10| 849.28
#2006-02-13| 845.38
#2006-02-14| 846.56
#2006-02-15| 857.20
#2006-02-16| 854.31
#2006-02-17| 883.55
#2006-02-20| .
#2006-02-21| 895.24
#2006-02-22| 902.88
#2006-02-23| 899.73
#2006-02-24| 888.61
#2006-02-27| 885.67
#2006-02-28| 873.34
#2006-03-01| 887.92
#2006-03-02| 885.36
#2006-03-03| 887.53
#2006-03-06| 885.84
#2006-03-07| 856.73
#2006-03-08| 853.00
#2006-03-09| 861.42
#2006-03-10| 864.86
#2006-03-13| 868.80
#2006-03-14| 882.86
#2006-03-15| 905.68
#2006-03-16| 916.52
#2006-03-17| 913.23
#2006-03-20| 920.29
#2006-03-21| 909.46
#2006-03-22| 910.78
#2006-03-23| 915.92
#2006-03-24| 940.67
#2006-03-27| 937.48
#2006-03-28| 934.20
#2006-03-29| 932.43
#2006-03-30| 975.53
#2006-03-31| 958.37
#2006-04-03| 992.29
#2006-04-04|1003.62
#2006-04-05|1019.68
#2006-04-06|1027.24
#2006-04-07| 999.04
#2006-04-10|1016.38
#2006-04-11|1023.00
#2006-04-12|1010.09
#2006-04-13|1006.96
#2006-04-14| .
#2006-04-17|1020.59
#2006-04-18|1050.65
#2006-04-19|1070.38
#2006-04-20|1043.55
#2006-04-21|1073.63
#2006-04-24|1074.57
#2006-04-25|1068.55
#2006-04-26|1072.17
#2006-04-27|1050.23
#2006-04-28|1052.46
#2006-05-01|1058.77
#2006-05-02|1098.93
#2006-05-03|1083.25
#2006-05-04|1112.53
#2006-05-05|1140.44
#2006-05-08|1133.83
#2006-05-09|1154.17
#2006-05-10|1161.69
#2006-05-11|1178.09
#2006-05-12|1138.63
#2006-05-15|1069.75
#2006-05-16|1047.39
#2006-05-17|1003.20
#2006-05-18| 989.25
#2006-05-19| 965.31
#2006-05-22| 913.98
#2006-05-23| 988.21
#2006-05-24| 960.27
#2006-05-25| 983.03
#2006-05-26|1017.58
#2006-05-29| .
#2006-05-30|1009.24
#2006-05-31|1017.24
#2006-06-01| 998.36
#2006-06-02|1012.36
#2006-06-05|1012.01
#2006-06-06| 960.61
#2006-06-07| 954.92
#2006-06-08| 885.65
#2006-06-09| 916.83
#2006-06-12| 904.37
#2006-06-13| 862.45
#2006-06-14| 870.53
#2006-06-15| 930.14
#2006-06-16| 919.28
#2006-06-19| 916.66
#2006-06-20| 935.70
#2006-06-21| 948.10
#2006-06-22| 942.78
#2006-06-23| 942.02
#2006-06-26| 946.09
#2006-06-27| 940.32
#2006-06-28| 929.27
#2006-06-29| 964.61
#2006-06-30|1000.28
#2006-07-03|1012.12
#2006-07-04| .
#2006-07-05| 979.82
#2006-07-06| 995.60
#2006-07-07|1013.91
#2006-07-10| 999.78
#2006-07-11|1002.52
#2006-07-12|1020.47
#2006-07-13| 996.03
#2006-07-14| 972.09
#2006-07-17| 947.63
#2006-07-18| 935.42
#2006-07-19| 976.24
#2006-07-20| 981.36
#2006-07-21| 958.31
#2006-07-24| 962.70
#2006-07-25| 975.98
#2006-07-26| 978.13
#2006-07-27|1014.65
#2006-07-28|1019.76
#2006-07-31|1013.41
#2006-08-01|1002.16
#2006-08-02|1027.31
#2006-08-03|1014.72
#2006-08-04|1041.40
#2006-08-07|1025.16
#2006-08-08|1025.06
#2006-08-09|1024.30
#2006-08-10|1009.98
#2006-08-11|1010.00
#2006-08-14|1013.63
#2006-08-15|1013.95
#2006-08-16|1040.25
#2006-08-17|1043.05
#2006-08-18|1025.04
#2006-08-21|1052.16
#2006-08-22|1049.82
#2006-08-23|1039.22
#2006-08-24|1022.50
#2006-08-25|1027.03
#2006-08-28|1032.78
#2006-08-29|1021.78
#2006-08-30|1040.06
#2006-08-31|1026.91
#2006-09-01|1040.43
#2006-09-04| .
#2006-09-05|1068.57
#2006-09-06|1044.43
#2006-09-07|1014.22
#2006-09-08|1002.89
#2006-09-11| 965.84
#2006-09-12| 972.93
#2006-09-13| 969.11
#2006-09-14| 984.64
#2006-09-15| 958.23
#2006-09-18| 974.80
#2006-09-19| 964.12
#2006-09-20| 963.39
#2006-09-21| 972.61
#2006-09-22| 954.21
#2006-09-25| 923.00
#2006-09-26| 948.80
#2006-09-27| 972.36
#2006-09-28| 980.81
#2006-09-29| 970.00
#2006-10-02| 988.69
#2006-10-03| 971.66
#2006-10-04| 946.11
#2006-10-05| 971.07
#2006-10-06| 967.54
#2006-10-09| 993.77
#2006-10-10|1000.75
#2006-10-11| 998.48
#2006-10-12|1020.42
#2006-10-13|1035.22
#2006-10-16|1049.94
#2006-10-17|1030.88
#2006-10-18|1051.99
#2006-10-19|1071.09
#2006-10-20|1076.25
#2006-10-23|1072.71
#2006-10-24|1073.79
#2006-10-25|1089.05
#2006-10-26|1086.18
#2006-10-27|1097.01
#2006-10-30|1083.71
#2006-10-31|1094.66
#2006-11-01|1115.02
#2006-11-02|1104.61
#2006-11-03|1099.77
#2006-11-06|1125.37
#2006-11-07|1136.07
#2006-11-08|1123.08
#2006-11-09|1121.77
#2006-11-10|1115.31
#2006-11-13|1082.66
#2006-11-14|1082.34
#2006-11-15|1085.72
#2006-11-16|1088.40
#2006-11-17|1056.56
#2006-11-20|1071.86
#2006-11-21|1075.28
#2006-11-22|1088.21
#2006-11-23| .
#2006-11-24|1094.68
#2006-11-27|1082.56
#2006-11-28|1072.65
#2006-11-29|1094.25
#2006-11-30|1104.03
#2006-12-01|1111.06
#2006-12-04|1124.57
#2006-12-05|1143.51
#2006-12-06|1146.53
#2006-12-07|1141.85
#2006-12-08|1125.15
#2006-12-11|1124.90
#2006-12-12|1122.44
#2006-12-13|1129.19
#2006-12-14|1147.27
#2006-12-15|1145.53
#2006-12-18|1135.97
#2006-12-19|1133.74
#2006-12-20|1133.84
#2006-12-21|1120.31
#2006-12-22|1116.64
#2006-12-25| .
#2006-12-26|1114.64
#2006-12-27|1130.55
#2006-12-28|1140.71
#2006-12-29|1139.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1119.85
#2007-01-04|1077.06
#2007-01-05|1051.64
#2007-01-08|1063.68
#2007-01-09|1065.07
#2007-01-10|1060.42
#2007-01-11|1094.16
#2007-01-12|1096.11
#2007-01-15| .
#2007-01-16|1083.67
#2007-01-17|1077.89
#2007-01-18|1083.57
#2007-01-19|1092.55
#2007-01-22|1096.02
#2007-01-23|1119.90
#2007-01-24|1141.74
#2007-01-25|1138.36
#2007-01-26|1111.33
#2007-01-29|1114.90
#2007-01-30|1128.87
#2007-01-31|1129.21
#2007-02-01|1155.56
#2007-02-02|1143.88
#2007-02-05|1139.76
#2007-02-06|1145.00
#2007-02-07|1172.87
#2007-02-08|1154.18
#2007-02-09|1158.34
#2007-02-12|1149.81
#2007-02-13|1167.57
#2007-02-14|1206.45
#2007-02-15|1210.30
#2007-02-16|1202.21
#2007-02-19| .
#2007-02-20|1213.81
#2007-02-21|1198.06
#2007-02-22|1220.24
#2007-02-23|1241.37
#2007-02-26|1258.64
#2007-02-27|1193.12
#2007-02-28|1165.57
#2007-03-01|1152.94
#2007-03-02|1148.62
#2007-03-05|1119.29
#2007-03-06|1140.33
#2007-03-07|1155.79
#2007-03-08|1174.69
#2007-03-09|1169.99
#2007-03-12|1176.32
#2007-03-13|1163.55
#2007-03-14|1125.74
#2007-03-15|1176.69
#2007-03-16|1176.64
#2007-03-19|1198.56
#2007-03-20|1211.76
#2007-03-21|1229.01
#2007-03-22|1249.95
#2007-03-23|1251.29
#2007-03-26|1248.28
#2007-03-27|1251.91
#2007-03-28|1238.14
#2007-03-29|1257.52
#2007-03-30|1264.93
#2007-04-02|1272.07
#2007-04-03|1299.88
#2007-04-04|1301.28
#2007-04-05|1306.09
#2007-04-06| .
#2007-04-09|1299.28
#2007-04-10|1328.14
#2007-04-11|1323.58
#2007-04-12|1321.14
#2007-04-13|1322.52
#2007-04-16|1343.43
#2007-04-17|1349.85
#2007-04-18|1326.06
#2007-04-19|1311.81
#2007-04-20|1335.11
#2007-04-23|1332.51
#2007-04-24|1318.31
#2007-04-25|1334.33
#2007-04-26|1318.99
#2007-04-27|1315.23
#2007-04-30|1319.00
#2007-05-01|1312.72
#2007-05-02|1329.25
#2007-05-03|1332.56
#2007-05-04|1382.17
#2007-05-07|1390.26
#2007-05-08|1358.01
#2007-05-09|1414.09
#2007-05-10|1371.49
#2007-05-11|1397.03
#2007-05-14|1374.40
#2007-05-15|1383.25
#2007-05-16|1385.95
#2007-05-17|1363.24
#2007-05-18|1378.68
#2007-05-21|1402.57
#2007-05-22|1399.52
#2007-05-23|1418.99
#2007-05-24|1393.76
#2007-05-25|1409.91
#2007-05-28| .
#2007-05-29|1409.02
#2007-05-30|1401.79
#2007-05-31|1437.44
#2007-06-01|1461.78
#2007-06-04|1468.34
#2007-06-05|1469.26
#2007-06-06|1428.92
#2007-06-07|1416.01
#2007-06-08|1398.70
#2007-06-11|1427.98
#2007-06-12|1415.52
#2007-06-13|1451.28
#2007-06-14|1479.64
#2007-06-15|1511.07
#2007-06-18|1513.01
#2007-06-19|1510.21
#2007-06-20|1522.61
#2007-06-21|1510.59
#2007-06-22|1503.30
#2007-06-25|1496.91
#2007-06-26|1486.21
#2007-06-27|1458.22
#2007-06-28|1487.41
#2007-06-29|1502.67
#2007-07-02|1539.73
#2007-07-03|1554.37
#2007-07-04| .
#2007-07-05|1567.08
#2007-07-06|1598.82
#2007-07-09|1624.32
#2007-07-10|1589.71
#2007-07-11|1611.64
#2007-07-12|1633.66
#2007-07-13|1623.77
#2007-07-16|1611.86
#2007-07-17|1592.42
#2007-07-18|1568.80
#2007-07-19|1611.88
#2007-07-20|1605.01
#2007-07-23|1631.15
#2007-07-24|1594.86
#2007-07-25|1550.71
#2007-07-26|1484.75
#2007-07-27|1442.26
#2007-07-30|1464.11
#2007-07-31|1521.77
#2007-08-01|1469.37
#2007-08-02|1463.76
#2007-08-03|1448.10
#2007-08-06|1410.67
#2007-08-07|1422.74
#2007-08-08|1457.77
#2007-08-09|1400.92
#2007-08-10|1321.99
#2007-08-13|1389.64
#2007-08-14|1360.75
#2007-08-15|1336.65
#2007-08-16|1236.32
#2007-08-17|1273.27
#2007-08-20|1305.86
#2007-08-21|1316.29
#2007-08-22|1386.29
#2007-08-23|1389.67
#2007-08-24|1419.47
#2007-08-27|1421.08
#2007-08-28|1390.36
#2007-08-29|1405.48
#2007-08-30|1430.81
#2007-08-31|1461.52
#2007-09-03| .
#2007-09-04|1470.01
#2007-09-05|1456.84
#2007-09-06|1498.88
#2007-09-07|1457.26
#2007-09-10|1430.70
#2007-09-11|1477.25
#2007-09-12|1476.18
#2007-09-13|1503.44
#2007-09-14|1486.78
#2007-09-17|1461.28
#2007-09-18|1492.07
#2007-09-19|1585.40
#2007-09-20|1608.24
#2007-09-21|1634.30
#2007-09-24|1687.56
#2007-09-25|1641.92
#2007-09-26|1644.01
#2007-09-27|1669.31
#2007-09-28|1694.14
#2007-10-01|1733.52
#2007-10-02|1694.49
#2007-10-03|1696.45
#2007-10-04|1669.60
#2007-10-05|1704.44
#2007-10-08|1670.62
#2007-10-09|1689.24
#2007-10-10|1730.93
#2007-10-11|1781.65
#2007-10-12|1767.90
#2007-10-15|1740.10
#2007-10-16|1707.20
#2007-10-17|1722.21
#2007-10-18|1713.76
#2007-10-19|1695.33
#2007-10-22|1617.28
#2007-10-23|1675.01
#2007-10-24|1644.58
#2007-10-25|1687.36
#2007-10-26|1732.53
#2007-10-29|1769.63
#2007-10-30|1731.54
#2007-10-31|1753.33
#2007-11-01|1707.45
#2007-11-02|1685.97
#2007-11-05|1645.87
#2007-11-06|1695.17
#2007-11-07|1697.93
#2007-11-08|1796.66
#2007-11-09|1762.81
#2007-11-12|1697.77
#2007-11-13|1675.62
#2007-11-14|1708.49
#2007-11-15|1662.50
#2007-11-16|1644.05
#2007-11-19|1562.59
#2007-11-20|1613.68
#2007-11-21|1542.38
#2007-11-22| .
#2007-11-23|1608.06
#2007-11-26|1607.46
#2007-11-27|1577.85
#2007-11-28|1632.13
#2007-11-29|1685.36
#2007-11-30|1702.34
#2007-12-03|1670.76
#2007-12-04|1644.05
#2007-12-05|1685.16
#2007-12-06|1663.54
#2007-12-07|1723.85
#2007-12-10|1740.80
#2007-12-11|1728.62
#2007-12-12|1730.97
#2007-12-13|1645.24
#2007-12-14|1607.20
#2007-12-17|1547.93
#2007-12-18|1557.89
#2007-12-19|1549.09
#2007-12-20|1539.23
#2007-12-21|1586.84
#2007-12-24|1604.32
#2007-12-25| .
#2007-12-26|1611.84
#2007-12-27|1621.37
#2007-12-28|1629.94
#2007-12-31|1617.49
#2008-01-01| .
#2008-01-02|1599.15
#2008-01-03|1620.80
#2008-01-04|1579.72
#2008-01-07|1521.87
#2008-01-08|1547.16
#2008-01-09|1498.51
#2008-01-10|1485.70
#2008-01-11|1510.43
#2008-01-14|1539.85
#2008-01-15|1490.97
#2008-01-16|1414.09
#2008-01-17|1381.75
#2008-01-18|1398.28
#2008-01-21| .
#2008-01-22|1334.76
#2008-01-23|1304.17
#2008-01-24|1410.30
#2008-01-25|1436.73
#2008-01-28|1414.04
#2008-01-29|1467.43
#2008-01-30|1475.75
#2008-01-31|1500.82
#2008-02-01|1604.19
#2008-02-04|1610.90
#2008-02-05|1546.54
#2008-02-06|1543.47
#2008-02-07|1492.47
#2008-02-08|1522.49
#2008-02-11|1507.46
#2008-02-12|1584.08
#2008-02-13|1566.73
#2008-02-14|1595.79
#2008-02-15|1574.21
#2008-02-18| .
#2008-02-19|1631.75
#2008-02-20|1618.85
#2008-02-21|1677.92
#2008-02-22|1665.16
#2008-02-25|1679.21
#2008-02-26|1702.14
#2008-02-27|1736.62
#2008-02-28|1711.13
#2008-02-29|1691.17
#2008-03-03|1687.98
#2008-03-04|1690.99
#2008-03-05|1732.71
#2008-03-06|1745.33
#2008-03-07|1694.44
#2008-03-10|1618.42
#2008-03-11|1609.84
#2008-03-12|1680.95
#2008-03-13|1677.56
#2008-03-14|1703.93
#2008-03-17|1586.95
#2008-03-18|1641.06
#2008-03-19|1573.44
#2008-03-20|1487.08
#2008-03-21| .
#2008-03-24|1487.71
#2008-03-25|1571.97
#2008-03-26|1595.29
#2008-03-27|1621.04
#2008-03-28|1613.43
#2008-03-31|1629.58
#2008-04-01|1617.33
#2008-04-02|1645.08
#2008-04-03|1668.45
#2008-04-04|1713.56
#2008-04-07|1762.04
#2008-04-08|1761.13
#2008-04-09|1787.88
#2008-04-10|1769.57
#2008-04-11|1752.60
#2008-04-14|1728.38
#2008-04-15|1748.27
#2008-04-16|1835.66
#2008-04-17|1819.36
#2008-04-18|1815.18
#2008-04-21|1837.19
#2008-04-22|1868.61
#2008-04-23|1895.50
#2008-04-24|1834.57
#2008-04-25|1846.92
#2008-04-28|1864.87
#2008-04-29|1801.56
#2008-04-30|1795.39
#2008-05-01|1787.86
#2008-05-02|1845.92
#2008-05-05|1849.50
#2008-05-06|1905.33
#2008-05-07|1884.56
#2008-05-08|1923.09
#2008-05-09|1881.41
#2008-05-12|1904.66
#2008-05-13|1918.81
#2008-05-14|1972.73
#2008-05-15|2001.01
#2008-05-16|2011.94
#2008-05-19|2051.94
#2008-05-20|1957.70
#2008-05-21|1977.14
#2008-05-22|2000.50
#2008-05-23|1927.43
#2008-05-26| .
#2008-05-27|1891.50
#2008-05-28|1904.32
#2008-05-29|1905.05
#2008-05-30|1883.45
#2008-06-02|1886.11
#2008-06-03|1896.43
#2008-06-04|1853.77
#2008-06-05|1854.86
#2008-06-06|1874.56
#2008-06-09|1880.32
#2008-06-10|1817.79
#2008-06-11|1776.83
#2008-06-12|1794.93
#2008-06-13|1797.32
#2008-06-16|1825.17
#2008-06-17|1861.35
#2008-06-18|1847.82
#2008-06-19|1879.78
#2008-06-20|1866.13
#2008-06-23|1857.20
#2008-06-24|1854.96
#2008-06-25|1809.62
#2008-06-26|1806.48
#2008-06-27|1839.52
#2008-06-30|1861.06
#2008-07-01|1783.02
#2008-07-02|1709.45
#2008-07-03|1679.42
#2008-07-04| .
#2008-07-07|1688.72
#2008-07-08|1613.76
#2008-07-09|1672.03
#2008-07-10|1676.90
#2008-07-11|1660.98
#2008-07-14|1684.38
#2008-07-15|1625.33
#2008-07-16|1571.98
#2008-07-17|1599.18
#2008-07-18|1571.20
#2008-07-21|1603.12
#2008-07-22|1581.75
#2008-07-23|1570.79
#2008-07-24|1490.45
#2008-07-25|1507.25
#2008-07-28|1551.03
#2008-07-29|1565.91
#2008-07-30|1629.21
#2008-07-31|1633.65
#2008-08-01|1556.66
#2008-08-04|1490.72
#2008-08-05|1478.70
#2008-08-06|1512.74
#2008-08-07|1505.29
#2008-08-08|1441.97
#2008-08-11|1422.34
#2008-08-12|1393.89
#2008-08-13|1397.97
#2008-08-14|1444.54
#2008-08-15|1382.90
#2008-08-18|1392.67
#2008-08-19|1372.23
#2008-08-20|1430.80
#2008-08-21|1481.23
#2008-08-22|1476.22
#2008-08-25|1464.02
#2008-08-26|1439.80
#2008-08-27|1465.92
#2008-08-28|1471.58
#2008-08-29|1473.70
#2008-09-01| .
#2008-09-02|1351.79
#2008-09-03|1304.59
#2008-09-04|1255.21
#2008-09-05|1194.36
#2008-09-08|1233.26
#2008-09-09|1164.66
#2008-09-10|1144.09
#2008-09-11|1152.59
#2008-09-12|1244.73
#2008-09-15|1188.10
#2008-09-16|1115.68
#2008-09-17|1057.64
#2008-09-18|1068.47
#2008-09-19|1203.44
#2008-09-22|1224.77
#2008-09-23|1171.69
#2008-09-24|1142.12
#2008-09-25|1141.13
#2008-09-26|1087.37
#2008-09-29| 960.49
#2008-09-30| 974.85
#2008-10-01| 945.61
#2008-10-02| 876.72
#2008-10-03| 929.55
#2008-10-06| 788.80
#2008-10-07| 807.16
#2008-10-08| 720.95
#2008-10-09| 755.90
#2008-10-10| 677.04
#2008-10-13| 782.15
#2008-10-14| 791.28
#2008-10-15| 671.87
#2008-10-16| 594.50
#2008-10-17| 639.50
#2008-10-20| 673.86
#2008-10-21| 666.59
#2008-10-22| 594.39
#2008-10-23| 565.88
#2008-10-24| 547.12
#2008-10-27| 517.12
#2008-10-28| 520.37
#2008-10-29| 616.60
#2008-10-30| 642.22
#2008-10-31| 666.30
#2008-11-03| 682.87
#2008-11-04| 753.65
#2008-11-05| 714.22
#2008-11-06| 604.70
#2008-11-07| 623.81
#2008-11-10| 671.63
#2008-11-11| 611.43
#2008-11-12| 571.94
#2008-11-13| 558.81
#2008-11-14| 562.78
#2008-11-17| 545.26
#2008-11-18| 542.32
#2008-11-19| 501.74
#2008-11-20| 453.52
#2008-11-21| 465.29
#2008-11-24| 560.65
#2008-11-25| 542.90
#2008-11-26| 567.09
#2008-11-27| .
#2008-11-28| 580.48
#2008-12-01| 508.18
#2008-12-02| 502.95
#2008-12-03| 496.46
#2008-12-04| 489.54
#2008-12-05| 454.83
#2008-12-08| 522.59
#2008-12-09| 534.52
#2008-12-10| 568.75
#2008-12-11| 568.40
#2008-12-12| 554.17
#2008-12-15| 580.54
#2008-12-16| 574.48
#2008-12-17| 605.72
#2008-12-18| 598.98
#2008-12-19| 557.62
#2008-12-22| 537.79
#2008-12-23| 541.90
#2008-12-24| 538.55
#2008-12-25| .
#2008-12-26| 539.16
#2008-12-29| 556.90
#2008-12-30| 563.86
#2008-12-31| 560.45
#2009-01-01| .
#2009-01-02| 616.12
#2009-01-05| 616.01
#2009-01-06| 658.03
#2009-01-07| 646.29
#2009-01-08| 627.14
#2009-01-09| 606.19
#2009-01-12| 579.16
#2009-01-13| 561.06
#2009-01-14| 515.95
#2009-01-15| 510.04
#2009-01-16| 544.74
#2009-01-19| .
#2009-01-20| 500.71
#2009-01-21| 501.53
#2009-01-22| 499.80
#2009-01-23| 491.28
#2009-01-26| 536.60
#2009-01-27| 542.49
#2009-01-28| 566.26
#2009-01-29| 544.22
#2009-01-30| 516.91
#2009-02-02| 507.81
#2009-02-03| 526.56
#2009-02-04| 576.68
#2009-02-05| 582.70
#2009-02-06| 616.53
#2009-02-09| 629.79
#2009-02-10| 593.22
#2009-02-11| 584.75
#2009-02-12| 565.13
#2009-02-13| 582.65
#2009-02-16| .
#2009-02-17| 538.23
#2009-02-18| 533.68
#2009-02-19| 546.15
#2009-02-20| 509.92
#2009-02-23| 508.75
#2009-02-24| 498.24
#2009-02-25| 494.01
#2009-02-26| 509.61
#2009-02-27| 490.86
#2009-03-02| 452.63
#2009-03-03| 446.29
#2009-03-04| 499.50
#2009-03-05| 469.31
#2009-03-06| 481.50
#2009-03-09| 470.14
#2009-03-10| 510.24
#2009-03-11| 527.60
#2009-03-12| 519.30
#2009-03-13| 531.23
#2009-03-16| 541.05
#2009-03-17| 516.85
#2009-03-18| 506.50
#2009-03-19| 568.61
#2009-03-20| 576.45
#2009-03-23| 610.98
#2009-03-24| 600.98
#2009-03-25| 592.31
#2009-03-26| 608.38
#2009-03-27| 594.56
#2009-03-30| 546.99
#2009-03-31| 576.73
#2009-04-01| 585.01
#2009-04-02| 653.98
#2009-04-03| 645.97
#2009-04-06| 618.59
#2009-04-07| 605.59
#2009-04-08| 606.56
#2009-04-09| 639.16
#2009-04-10| .
#2009-04-13| 644.97
#2009-04-14| 676.42
#2009-04-15| 656.89
#2009-04-16| 670.16
#2009-04-17| 668.00
#2009-04-20| 615.35
#2009-04-21| 620.45
#2009-04-22| 643.79
#2009-04-23| 653.30
#2009-04-24| 693.26
#2009-04-27| 680.82
#2009-04-28| 650.03
#2009-04-29| 677.23
#2009-04-30| 694.69
#2009-05-01| 705.96
#2009-05-04| 729.50
#2009-05-05| 748.40
#2009-05-06| 765.61
#2009-05-07| 769.00
#2009-05-08| 790.54
#2009-05-11| 779.16
#2009-05-12| 757.13
#2009-05-13| 698.54
#2009-05-14| 706.64
#2009-05-15| 724.71
#2009-05-18| 735.19
#2009-05-19| 774.91
#2009-05-20| 807.94
#2009-05-21| 769.21
#2009-05-22| 793.03
#2009-05-25| .
#2009-05-26| 797.73
#2009-05-27| 806.39
#2009-05-28| 808.34
#2009-05-29| 835.48
#2009-06-01| 900.78
#2009-06-02| 918.54
#2009-06-03| 869.31
#2009-06-04| 838.54
#2009-06-05| 870.73
#2009-06-08| 838.72
#2009-06-09| 857.64
#2009-06-10| 894.68
#2009-06-11| 906.75
#2009-06-12| 884.84
#2009-06-15| 834.97
#2009-06-16| 835.06
#2009-06-17| 776.67
#2009-06-18| 774.18
#2009-06-19| 795.85
#2009-06-22| 761.18
#2009-06-23| 757.50
#2009-06-24| 806.65
#2009-06-25| 788.05
#2009-06-26| 799.36
#2009-06-29| 811.58
#2009-06-30| 793.83
#2009-07-01| 825.05
#2009-07-02| 781.91
#2009-07-03| .
#2009-07-06| 728.92
#2009-07-07| 737.08
#2009-07-08| 716.08
#2009-07-09| 737.52
#2009-07-10| 723.44
#2009-07-13| 735.69
#2009-07-14| 768.09
#2009-07-15| 810.97
#2009-07-16| 810.08
#2009-07-17| 820.44
#2009-07-20| 849.76
#2009-07-21| 868.90
#2009-07-22| 865.73
#2009-07-23| 906.39
#2009-07-24| 901.06
#2009-07-27| 915.57
#2009-07-28| 877.74
#2009-07-29| 858.72
#2009-07-30| 909.55
#2009-07-31| 918.55
#2009-08-03| 982.48
#2009-08-04| 967.95
#2009-08-05| 960.42
#2009-08-06| 948.32
#2009-08-07| 937.52
#2009-08-10| 910.38
#2009-08-11| 882.81
#2009-08-12| 894.97
#2009-08-13| 924.38
#2009-08-14| 908.61
#2009-08-17| 861.69
#2009-08-18| 882.16
#2009-08-19| 889.22
#2009-08-20| 909.29
#2009-08-21| 935.57
#2009-08-24| 963.64
#2009-08-25| 954.22
#2009-08-26| 921.03
#2009-08-27| 911.49
#2009-08-28| 939.81
#2009-08-31| 931.48
#2009-09-01| 900.07
#2009-09-02| 887.06
#2009-09-03| 908.41
#2009-09-04| 928.20
#2009-09-07| .
#2009-09-08| 988.77
#2009-09-09| 994.99
#2009-09-10| 996.09
#2009-09-11|1024.85
#2009-09-14|1017.54
#2009-09-15|1021.47
#2009-09-16|1055.44
#2009-09-17|1059.53
#2009-09-18|1039.24
#2009-09-21|1003.89
#2009-09-22|1030.25
#2009-09-23|1027.57
#2009-09-24| 988.92
#2009-09-25| 976.46
#2009-09-28| 996.61
#2009-09-29| 987.41
#2009-09-30| 984.74
#2009-10-01| 946.36
#2009-10-02| 926.32
#2009-10-05| 946.55
#2009-10-06|1001.13
#2009-10-07| 995.99
#2009-10-08|1039.52
#2009-10-09|1028.21
#2009-10-12|1036.28
#2009-10-13|1030.93
#2009-10-14|1086.67
#2009-10-15|1086.50
#2009-10-16|1077.27
#2009-10-19|1103.96
#2009-10-20|1094.65
#2009-10-21|1104.14
#2009-10-22|1084.33
#2009-10-23|1093.74
#2009-10-26|1078.11
#2009-10-27|1047.63
#2009-10-28| 987.03
#2009-10-29|1038.61
#2009-10-30| 993.74
#2009-11-02|1017.95
#2009-11-03|1000.23
#2009-11-04|1049.01
#2009-11-05|1052.83
#2009-11-06|1059.17
#2009-11-09|1110.11
#2009-11-10|1096.82
#2009-11-11|1116.01
#2009-11-12|1108.54
#2009-11-13|1119.24
#2009-11-16|1173.13
#2009-11-17|1155.19
#2009-11-18|1179.22
#2009-11-19|1130.23
#2009-11-20|1120.47
#2009-11-23|1165.05
#2009-11-24|1147.06
#2009-11-25|1165.35
#2009-11-26| .
#2009-11-27|1128.94
#2009-11-30|1120.64
#2009-12-01|1175.88
#2009-12-02|1192.76
#2009-12-03|1168.47
#2009-12-04|1143.78
#2009-12-07|1143.88
#2009-12-08|1108.65
#2009-12-09|1107.85
#2009-12-10|1110.02
#2009-12-11|1121.88
#2009-12-14|1138.85
#2009-12-15|1133.74
#2009-12-16|1155.98
#2009-12-17|1115.61
#2009-12-18|1109.64
#2009-12-21|1133.07
#2009-12-22|1125.08
#2009-12-23|1146.59
#2009-12-24|1158.14
#2009-12-25| .
#2009-12-28|1168.99
#2009-12-29|1186.18
#2009-12-30|1175.98
#2009-12-31|1188.11
#2010-01-01| .
#2010-01-04|1225.40
#2010-01-05|1235.17
#2010-01-06|1250.19
#2010-01-07|1248.22
#2010-01-08|1260.25
#2010-01-11|1268.78
#2010-01-12|1236.83
#2010-01-13|1235.54
#2010-01-14|1256.58
#2010-01-15|1232.94
#2010-01-18| .
#2010-01-19|1257.09
#2010-01-20|1196.92
#2010-01-21|1149.40
#2010-01-22|1148.58
#2010-01-25|1139.17
#2010-01-26|1121.01
#2010-01-27|1105.15
#2010-01-28|1072.05
#2010-01-29|1081.15
#2010-02-01|1098.43
#2010-02-02|1132.64
#2010-02-03|1113.70
#2010-02-04|1053.71
#2010-02-05|1022.29
#2010-02-08|1039.42
#2010-02-09|1061.89
#2010-02-10|1040.89
#2010-02-11|1058.59
#2010-02-12|1050.97
#2010-02-15| .
#2010-02-16|1100.17
#2010-02-17|1106.66
#2010-02-18|1120.17
#2010-02-19|1103.73
#2010-02-22|1116.13
#2010-02-23|1088.35
#2010-02-24|1092.14
#2010-02-25|1047.99
#2010-02-26|1075.12
#2010-03-01|1086.40
#2010-03-02|1112.03
#2010-03-03|1153.91
#2010-03-04|1142.10
#2010-03-05|1178.61
#2010-03-08|1182.19
#2010-03-09|1172.61
#2010-03-10|1191.62
#2010-03-11|1179.11
#2010-03-12|1196.35
#2010-03-15|1165.24
#2010-03-16|1190.55
#2010-03-17|1215.10
#2010-03-18|1199.60
#2010-03-19|1167.91
#2010-03-22|1177.11
#2010-03-23|1197.44
#2010-03-24|1189.77
#2010-03-25|1203.42
#2010-03-26|1206.95
#2010-03-29|1228.64
#2010-03-30|1228.97
#2010-03-31|1241.30
#2010-04-01|1280.08
#2010-04-02| .
#2010-04-05|1280.04
#2010-04-06|1295.87
#2010-04-07|1278.93
#2010-04-08|1259.09
#2010-04-09|1286.58
#2010-04-12|1285.86
#2010-04-13|1266.70
#2010-04-14|1295.49
#2010-04-15|1293.80
#2010-04-16|1245.20
#2010-04-19|1224.87
#2010-04-20|1239.91
#2010-04-21|1212.68
#2010-04-22|1194.54
#2010-04-23|1213.69
#2010-04-26|1244.82
#2010-04-27|1185.34
#2010-04-28|1165.51
#2010-04-29|1181.13
#2010-04-30|1151.67
#2010-05-03|1144.38
#2010-05-04|1065.33
#2010-05-05|1057.15
#2010-05-06|1034.63
#2010-05-07|1004.08
#2010-05-10|1101.82
#2010-05-11|1071.26
#2010-05-12|1079.00
#2010-05-13|1089.04
#2010-05-14|1022.58
#2010-05-17|1001.13
#2010-05-18|1023.03
#2010-05-19| 959.96
#2010-05-20| 919.39
#2010-05-21| 954.22
#2010-05-24| 954.24
#2010-05-25| 915.55
#2010-05-26| 970.51
#2010-05-27|1010.36
#2010-05-28|1004.58
#2010-05-31| .
#2010-06-01|1005.94
#2010-06-02| 989.53
#2010-06-03| 994.19
#2010-06-04| 960.99
#2010-06-07| 934.71
#2010-06-08| 932.86
#2010-06-09| 970.87
#2010-06-10|1005.27
#2010-06-11| 994.65
#2010-06-14|1042.69
#2010-06-15|1048.21
#2010-06-16|1050.36
#2010-06-17|1042.87
#2010-06-18|1050.27
#2010-06-21|1092.95
#2010-06-22|1072.45
#2010-06-23|1055.19
#2010-06-24|1032.84
#2010-06-25|1009.39
#2010-06-28|1032.08
#2010-06-29| 969.69
#2010-06-30| 952.14
#2010-07-01| 932.80
#2010-07-02| 951.55
#2010-07-05| .
#2010-07-06| 983.98
#2010-07-07| 985.79
#2010-07-08|1001.85
#2010-07-09|1017.04
#2010-07-12| 999.44
#2010-07-13|1024.98
#2010-07-14|1026.59
#2010-07-15|1014.33
#2010-07-16|1002.52
#2010-07-19|1000.77
#2010-07-20|1022.95
#2010-07-21|1044.99
#2010-07-22|1072.02
#2010-07-23|1084.94
#2010-07-26|1094.43
#2010-07-27|1096.79
#2010-07-28|1102.98
#2010-07-29|1095.37
#2010-07-30|1086.76
#2010-08-02|1147.77
#2010-08-03|1147.82
#2010-08-04|1142.47
#2010-08-05|1141.72
#2010-08-06|1148.08
#2010-08-09|1153.66
#2010-08-10|1114.81
#2010-08-11|1066.94
#2010-08-12|1062.52
#2010-08-13|1059.29
#2010-08-16|1075.47
#2010-08-17|1092.39
#2010-08-18|1080.12
#2010-08-19|1061.23
#2010-08-20|1041.49
#2010-08-23|1045.32
#2010-08-24|1015.28
#2010-08-25| 994.42
#2010-08-26|1023.64
#2010-08-27|1026.98
#2010-08-30|1026.34
#2010-08-31|1035.80
#2010-09-01|1090.56
#2010-09-02|1090.48
#2010-09-03|1107.29
#2010-09-06| .
#2010-09-07|1080.87
#2010-09-08|1107.46
#2010-09-09|1124.25
#2010-09-10|1118.26
#2010-09-13|1148.41
#2010-09-14|1154.24
#2010-09-15|1155.29
#2010-09-16|1154.00
#2010-09-17|1154.83
#2010-09-20|1167.33
#2010-09-21|1158.09
#2010-09-22|1184.75
#2010-09-23|1181.96
#2010-09-24|1202.43
#2010-09-27|1200.75
#2010-09-28|1215.12
#2010-09-29|1211.25
#2010-09-30|1203.84
#2010-10-01|1221.30
#2010-10-04|1201.52
#2010-10-05|1238.52
#2010-10-06|1269.62
#2010-10-07|1259.14
#2010-10-08|1278.15
#2010-10-11|1271.76
#2010-10-12|1251.75
#2010-10-13|1303.80
#2010-10-14|1326.44
#2010-10-15|1316.81
#2010-10-18|1298.28
#2010-10-19|1250.67
#2010-10-20|1290.83
#2010-10-21|1297.23
#2010-10-22|1283.58
#2010-10-25|1314.99
#2010-10-26|1298.79
#2010-10-27|1265.05
#2010-10-28|1282.84
#2010-10-29|1272.90
#2010-11-01|1288.51
#2010-11-02|1310.99
#2010-11-03|1308.22
#2010-11-04|1385.33
#2010-11-05|1394.02
#2010-11-08|1379.64
#2010-11-09|1408.77
#2010-11-10|1367.70
#2010-11-11|1392.93
#2010-11-12|1366.48
#2010-11-15|1370.06
#2010-11-16|1299.24
#2010-11-17|1309.08
#2010-11-18|1342.30
#2010-11-19|1329.63
#2010-11-22|1312.81
#2010-11-23|1275.82
#2010-11-24|1295.46
#2010-11-25| .
#2010-11-26|1284.77
#2010-11-29|1247.98
#2010-11-30|1254.68
#2010-12-01|1299.26
#2010-12-02|1343.95
#2010-12-03|1361.27
#2010-12-06|1371.60
#2010-12-07|1400.06
#2010-12-08|1368.57
#2010-12-09|1367.79
#2010-12-10|1378.89
#2010-12-13|1413.31
#2010-12-14|1403.36
#2010-12-15|1393.60
#2010-12-16|1383.13
#2010-12-17|1381.49
#2010-12-20|1388.58
#2010-12-21|1422.95
#2010-12-22|1426.39
#2010-12-23|1417.26
#2010-12-24| .
#2010-12-27|1420.57
#2010-12-28|1419.66
#2010-12-29|1436.02
#2010-12-30|1438.59
#2010-12-31|1439.89
#2011-01-03|1434.61
#2011-01-04|1442.09
#2011-01-05|1414.99
#2011-01-06|1404.28
#2011-01-07|1401.20
#2011-01-10|1382.56
#2011-01-11|1406.36
#2011-01-12|1447.53
#2011-01-13|1450.67
#2011-01-14|1432.89
#2011-01-17| .
#2011-01-18|1448.88
#2011-01-19|1424.81
#2011-01-20|1369.11
#2011-01-21|1394.70
#2011-01-24|1415.25
#2011-01-25|1387.01
#2011-01-26|1421.23
#2011-01-27|1425.23
#2011-01-28|1385.56
#2011-01-31|1400.08
#2011-02-01|1438.61
#2011-02-02|1467.96
#2011-02-03|1455.10
#2011-02-04|1455.57
#2011-02-07|1486.80
#2011-02-08|1502.31
#2011-02-09|1479.73
#2011-02-10|1459.87
#2011-02-11|1475.88
#2011-02-14|1488.68
#2011-02-15|1471.48
#2011-02-16|1462.63
#2011-02-17|1458.25
#2011-02-18|1446.65
#2011-02-21| .
#2011-02-22|1432.74
#2011-02-23|1397.58
#2011-02-24|1393.22
#2011-02-25|1421.35
#2011-02-28|1446.98
#2011-03-01|1446.17
#2011-03-02|1445.81
#2011-03-03|1472.29
#2011-03-04|1464.53
#2011-03-07|1446.48
#2011-03-08|1422.09
#2011-03-09|1410.89
#2011-03-10|1354.57
#2011-03-11|1356.15
#2011-03-14|1360.78
#2011-03-15|1331.32
#2011-03-16|1308.49
#2011-03-17|1353.83
#2011-03-18|1369.67
#2011-03-21|1391.38
#2011-03-22|1387.55
#2011-03-23|1405.09
#2011-03-24|1427.89
#2011-03-25|1424.42
#2011-03-28|1419.08
#2011-03-29|1435.48
#2011-03-30|1452.56
#2011-03-31|1452.53
#2011-04-01|1473.00
#2011-04-04|1496.81
#2011-04-05|1501.11
#2011-04-06|1516.03
#2011-04-07|1494.94
#2011-04-08|1537.93
#2011-04-11|1545.15
#2011-04-12|1485.65
#2011-04-13|1488.74
#2011-04-14|1478.96
#2011-04-15|1472.58
#2011-04-18|1419.46
#2011-04-19|1446.70
#2011-04-20|1500.94
#2011-04-21|1523.27
#2011-04-22| .
#2011-04-25|1516.38
#2011-04-26|1514.25
#2011-04-27|1496.67
#2011-04-28|1516.56
#2011-04-29|1522.55
#2011-05-02|1527.60
#2011-05-03|1489.12
#2011-05-04|1452.58
#2011-05-05|1414.46
#2011-05-06|1440.81
#2011-05-09|1417.06
#2011-05-10|1447.54
#2011-05-11|1429.13
#2011-05-12|1390.43
#2011-05-13|1379.20
#2011-05-16|1397.76
#2011-05-17|1372.27
#2011-05-18|1389.00
#2011-05-19|1385.52
#2011-05-20|1379.05
#2011-05-23|1339.14
#2011-05-24|1364.87
#2011-05-25|1376.19
#2011-05-26|1386.82
#2011-05-27|1422.75
#2011-05-30| .
#2011-05-31|1435.00
#2011-06-01|1426.15
#2011-06-02|1392.75
#2011-06-03|1384.97
#2011-06-06|1388.92
#2011-06-07|1404.72
#2011-06-08|1373.56
#2011-06-09|1388.42
#2011-06-10|1347.29
#2011-06-13|1350.15
#2011-06-14|1365.49
#2011-06-15|1335.47
#2011-06-16|1310.09
#2011-06-17|1319.72
#2011-06-20|1314.24
#2011-06-21|1352.13
#2011-06-22|1355.94
#2011-06-23|1302.53
#2011-06-24|1322.67
#2011-06-27|1331.84
#2011-06-28|1354.25
#2011-06-29|1392.95
#2011-06-30|1423.11
#2011-07-01|1432.72
#2011-07-04| .
#2011-07-05|1433.89
#2011-07-06|1419.25
#2011-07-07|1451.11
#2011-07-08|1421.10
#2011-07-11|1381.83
#2011-07-12|1364.90
#2011-07-13|1405.16
#2011-07-14|1387.82
#2011-07-15|1374.88
#2011-07-18|1337.96
#2011-07-19|1370.37
#2011-07-20|1384.49
#2011-07-21|1397.40
#2011-07-22|1409.80
#2011-07-25|1404.42
#2011-07-26|1410.51
#2011-07-27|1395.45
#2011-07-28|1377.82
#2011-07-29|1366.85
#2011-08-01|1337.77
#2011-08-02|1303.77
#2011-08-03|1267.15
#2011-08-04|1186.26
#2011-08-05|1148.19
#2011-08-08|1076.85
#2011-08-09|1111.99
#2011-08-10|1071.00
#2011-08-11|1121.32
#2011-08-12|1156.08
#2011-08-15|1179.51
#2011-08-16|1171.69
#2011-08-17|1186.97
#2011-08-18|1096.18
#2011-08-19|1085.84
#2011-08-22|1082.97
#2011-08-23|1082.86
#2011-08-24|1103.82
#2011-08-25|1095.60
#2011-08-26|1096.64
#2011-08-29|1117.06
#2011-08-30|1151.08
#2011-08-31|1194.05
#2011-09-01|1176.52
#2011-09-02|1142.18
#2011-09-05| .
#2011-09-06|1086.45
#2011-09-07|1129.62
#2011-09-08|1147.23
#2011-09-09|1087.44
#2011-09-12|1057.37
#2011-09-13|1068.08
#2011-09-14|1070.50
#2011-09-15|1104.07
#2011-09-16|1109.28
#2011-09-19|1054.62
#2011-09-20|1074.87
#2011-09-21|1033.47
#2011-09-22| 928.15
#2011-09-23| 927.21
#2011-09-26| 922.90
#2011-09-27|1001.34
#2011-09-28| 963.56
#2011-09-29| 948.69
#2011-09-30| 919.97
#2011-10-03| 898.71
#2011-10-04| 864.04
#2011-10-05| 913.58
#2011-10-06| 968.64
#2011-10-07| 982.45
#2011-10-10|1015.85
#2011-10-11|1010.94
#2011-10-12|1051.54
#2011-10-13|1021.46
#2011-10-14|1043.69
#2011-10-17|1018.60
#2011-10-18| 993.16
#2011-10-19|1001.17
#2011-10-20| 959.67
#2011-10-21|1010.98
#2011-10-24|1064.10
#2011-10-25|1054.67
#2011-10-26|1048.87
#2011-10-27|1141.39
#2011-10-28|1155.96
#2011-10-31|1086.14
#2011-11-01|1026.79
#2011-11-02|1061.80
#2011-11-03|1086.87
#2011-11-04|1087.61
#2011-11-07|1086.92
#2011-11-08|1105.96
#2011-11-09|1073.41
#2011-11-10|1056.92
#2011-11-11|1094.71
#2011-11-14|1069.01
#2011-11-15|1055.88
#2011-11-16|1054.41
#2011-11-17|1024.03
#2011-11-18|1006.58
#2011-11-21| 942.49
#2011-11-22| 937.23
#2011-11-23| 914.96
#2011-11-24| .
#2011-11-25| 925.85
#2011-11-28| 969.00
#2011-11-29| 973.18
#2011-11-30|1040.73
#2011-12-01|1029.38
#2011-12-02|1048.51
#2011-12-05|1067.08
#2011-12-06|1052.42
#2011-12-07|1048.76
#2011-12-08|1012.88
#2011-12-09|1029.83
#2011-12-12| 985.05
#2011-12-13| 988.92
#2011-12-14| 942.62
#2011-12-15| 950.97
#2011-12-16| 963.07
#2011-12-19| 951.90
#2011-12-20| 983.72
#2011-12-21| 978.20
#2011-12-22| 994.91
#2011-12-23| 998.17
#2011-12-26| .
#2011-12-27|1000.97
#2011-12-28| 973.37
#2011-12-29| 978.35
#2011-12-30| 992.30
#2012-01-02| .
#2012-01-03|1057.96
#2012-01-04|1046.82
#2012-01-05|1028.45
#2012-01-06|1024.73
#2012-01-09|1021.89
#2012-01-10|1058.20
#2012-01-11|1056.26
#2012-01-12|1070.13
#2012-01-13|1062.60
#2012-01-16| .
#2012-01-17|1097.92
#2012-01-18|1110.90
#2012-01-19|1131.53
#2012-01-20|1124.15
#2012-01-23|1148.02
#2012-01-24|1131.56
#2012-01-25|1127.93
#2012-01-26|1181.69
#2012-01-27|1159.85
#2012-01-30|1139.32
#2012-01-31|1138.44
#2012-02-01|1181.87
#2012-02-02|1210.36
#2012-02-03|1225.11
#2012-02-06|1210.26
#2012-02-07|1199.74
#2012-02-08|1194.42
#2012-02-09|1196.19
#2012-02-10|1161.87
#2012-02-13|1179.44
#2012-02-14|1152.37
#2012-02-15|1142.63
#2012-02-16|1136.98
#2012-02-17|1150.44
#2012-02-20| .
#2012-02-21|1176.66
#2012-02-22|1162.85
#2012-02-23|1167.60
#2012-02-24|1178.09
#2012-02-27|1172.19
#2012-02-28|1185.50
#2012-02-29|1171.39
#2012-03-01|1173.52
#2012-03-02|1157.54
#2012-03-05|1119.86
#2012-03-06|1081.66
#2012-03-07|1088.61
#2012-03-08|1119.62
#2012-03-09|1121.61
#2012-03-12|1110.71
#2012-03-13|1136.67
#2012-03-14|1114.79
#2012-03-15|1123.32
#2012-03-16|1144.05
#2012-03-19|1154.95
#2012-03-20|1114.13
#2012-03-21|1107.43
#2012-03-22|1071.56
#2012-03-23|1084.12
#2012-03-26|1092.53
#2012-03-27|1093.37
#2012-03-28|1058.42
#2012-03-29|1058.05
#2012-03-30|1076.76
#2012-04-02|1100.72
#2012-04-03|1089.17
#2012-04-04|1044.32
#2012-04-05|1058.78
#2012-04-06| .
#2012-04-09|1060.07
#2012-04-10|1017.00
#2012-04-11|1035.10
#2012-04-12|1069.40
#2012-04-13|1050.57
#2012-04-16|1044.40
#2012-04-17|1077.40
#2012-04-18|1082.95
#2012-04-19|1079.46
#2012-04-20|1094.85
#2012-04-23|1050.71
#2012-04-24|1067.50
#2012-04-25|1089.04
#2012-04-26|1099.49
#2012-04-27|1114.45
#2012-04-30|1100.76
#2012-05-01|1118.03
#2012-05-02|1098.28
#2012-05-03|1086.06
#2012-05-04|1041.97
#2012-05-07|1044.81
#2012-05-08|1005.04
#2012-05-09|1006.38
#2012-05-10|1016.88
#2012-05-11|1005.23
#2012-05-14| 970.91
#2012-05-15| 947.96
#2012-05-16| 934.81
#2012-05-17| 915.39
#2012-05-18| 900.34
#2012-05-21| 912.91
#2012-05-22| 941.29
#2012-05-23| 892.35
#2012-05-24| 904.38
#2012-05-25| 890.21
#2012-05-28| .
#2012-05-29| 922.68
#2012-05-30| 886.03
#2012-05-31| 870.03
#2012-06-01| 858.49
#2012-06-04| 861.39
#2012-06-05| 862.47
#2012-06-06| 908.29
#2012-06-07| 936.18
#2012-06-08| 904.97
#2012-06-11| 905.60
#2012-06-12| 914.41
#2012-06-13| 909.85
#2012-06-14| 901.20
#2012-06-15| 924.35
#2012-06-18| 924.62
#2012-06-19| 948.26
#2012-06-20| 961.92
#2012-06-21| 928.00
#2012-06-22| 904.60
#2012-06-25| 878.56
#2012-06-26| 878.26
#2012-06-27| 880.51
#2012-06-28| 875.54
#2012-06-29| 916.69
#2012-07-02| 925.52
#2012-07-03| 947.57
#2012-07-04| .
#2012-07-05| 940.10
#2012-07-06| 917.50
#2012-07-09| 904.54
#2012-07-10| 910.07
#2012-07-11| 910.53
#2012-07-12| 880.23
#2012-07-13| 911.09
#2012-07-16| 907.90
#2012-07-17| 895.65
#2012-07-18| 907.98
#2012-07-19| 924.60
#2012-07-20| 900.21
#2012-07-23| 866.12
#2012-07-24| 861.23
#2012-07-25| 860.37
#2012-07-26| 889.79
#2012-07-27| 904.75
#2012-07-30| 920.19
#2012-07-31| 917.18
#2012-08-01| 920.27
#2012-08-02| 890.12
#2012-08-03| 925.48
#2012-08-06| 943.42
#2012-08-07| 963.27
#2012-08-08| 973.16
#2012-08-09| 975.66
#2012-08-10| 978.66
#2012-08-13| 973.27
#2012-08-14| 972.21
#2012-08-15| 953.30
#2012-08-16| 966.73
#2012-08-17| 965.43
#2012-08-20| 956.27
#2012-08-21| 982.30
#2012-08-22| 963.41
#2012-08-23| 973.90
#2012-08-24| 956.90
#2012-08-27| 957.30
#2012-08-28| 954.84
#2012-08-29| 937.65
#2012-08-30| 913.53
#2012-08-31| 933.18
#2012-09-03| .
#2012-09-04| 925.90
#2012-09-05| 927.63
#2012-09-06| 965.43
#2012-09-07|1008.64
#2012-09-10|1016.13
#2012-09-11|1015.18
#2012-09-12|1013.32
#2012-09-13|1014.04
#2012-09-14|1093.56
#2012-09-17|1079.65
#2012-09-18|1067.67
#2012-09-19|1066.17
#2012-09-20|1042.00
#2012-09-21|1039.12
#2012-09-24|1020.16
#2012-09-25|1019.62
#2012-09-26| 984.47
#2012-09-27| 996.70
#2012-09-28| 991.86
#2012-10-01|1012.69
#2012-10-02|1005.03
#2012-10-03| 997.59
#2012-10-04| 998.29
#2012-10-05|1013.95
#2012-10-08| 996.90
#2012-10-09|1000.26
#2012-10-10| 992.66
#2012-10-11|1010.03
#2012-10-12|1001.38
#2012-10-15| 988.87
#2012-10-16|1011.36
#2012-10-17|1050.43
#2012-10-18|1059.14
#2012-10-19|1040.40
#2012-10-22|1041.40
#2012-10-23|1011.37
#2012-10-24|1021.30
#2012-10-25|1018.95
#2012-10-26|1021.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1016.82
#2012-11-01|1033.28
#2012-11-02|1035.09
#2012-11-05|1019.09
#2012-11-06|1027.38
#2012-11-07|1003.82
#2012-11-08| 997.71
#2012-11-09| 993.59
#2012-11-12| 987.28
#2012-11-13| 983.82
#2012-11-14| 962.70
#2012-11-15| 955.45
#2012-11-16| 937.45
#2012-11-19| 971.80
#2012-11-20| 972.24
#2012-11-21| 968.44
#2012-11-22| .
#2012-11-23| 987.60
#2012-11-26| 983.41
#2012-11-27| 981.07
#2012-11-28| 970.91
#2012-11-29|1002.79
#2012-11-30|1000.00
#2012-12-03|1007.83
#2012-12-04|1006.24
#2012-12-05|1023.27
#2012-12-06|1030.88
#2012-12-07|1026.92
#2012-12-10|1032.43
#2012-12-11|1045.51
#2012-12-12|1055.95
#2012-12-13|1055.85
#2012-12-14|1062.15
#2012-12-17|1080.45
#2012-12-18|1100.62
#2012-12-19|1099.11
#2012-12-20|1095.71
#2012-12-21|1086.71
#2012-12-24|1086.75
#2012-12-25|1086.75
#2012-12-26|1087.42
#2012-12-27|1096.80
#2012-12-28|1091.00
#2012-12-31|1091.35
#2013-01-01|1091.35
#2013-01-02|1144.14
#2013-01-03|1134.79
#2013-01-04|1117.87
#2013-01-07|1113.72
#2013-01-08|1103.28
#2013-01-09|1106.25
#2013-01-10|1111.82
#2013-01-11|1103.47
#2013-01-14|1098.10
#2013-01-15|1093.77
#2013-01-16|1077.71
#2013-01-17|1077.42
#2013-01-18|1072.87
#2013-01-21|1086.29
#2013-01-22|1084.25
#2013-01-23|1082.02
#2013-01-24|1092.79
#2013-01-25|1086.46
#2013-01-28|1077.84
#2013-01-29|1096.13
#2013-01-30|1087.21
#2013-01-31|1088.20
#2013-02-01|1111.52
#2013-02-04|1086.42
#2013-02-05|1083.84
#2013-02-06|1091.27
#2013-02-07|1083.27
#2013-02-08|1092.60
#2013-02-11|1083.92
#2013-02-12|1084.86
#2013-02-13|1097.93
#2013-02-14|1093.40
#2013-02-15|1090.01
#2013-02-18|1079.12
#2013-02-19|1084.97
#2013-02-20|1056.87
#2013-02-21|1022.17
#2013-02-22|1022.46
#2013-02-25|1029.20
#2013-02-26|1015.26
#2013-02-27|1026.44
#2013-02-28|1023.57
#2013-03-01| 997.67
#2013-03-04| 977.72
#2013-03-05|1009.53
#2013-03-06|1001.18
#2013-03-07|1008.21
#2013-03-08|1001.93
#2013-03-11| .
#2013-03-12|1008.54
#2013-03-13| 995.56
#2013-03-14| 999.93
#2013-03-15|1007.20
#2013-03-18| 987.67
#2013-03-19| 956.11
#2013-03-20| 958.11
#2013-03-21| 955.93
#2013-03-22| 950.80
#2013-03-25| 939.14
#2013-03-26| 940.66
#2013-03-27| 935.17
#2013-03-28| 931.10
#2013-03-29| .
#2013-04-01| 933.42
#2013-04-02| 924.90
#2013-04-03| 908.13
#2013-04-04| 905.55
#2013-04-05| 904.49
#2013-04-08| 905.84
#2013-04-09| 939.05
#2013-04-10| 946.40
#2013-04-11| 941.75
#2013-04-12| 921.71
#2013-04-15| 879.92
#2013-04-16| 883.97
#2013-04-17| 855.97
#2013-04-18| 857.86
#2013-04-19| 868.48
#2013-04-22| 862.78
#2013-04-23| 873.00
#2013-04-24| 893.62
#2013-04-25| 918.02
#2013-04-26| 902.72
#2013-04-29| 908.96
#2013-04-30| 897.29
#2013-05-01| 894.79
#2013-05-02| 892.91
#2013-05-03| 926.56
#2013-05-06| 923.69
#2013-05-07| 931.15
#2013-05-08| 948.36
#2013-05-09| 947.81
#2013-05-10| 926.86
#2013-05-13| 922.79
#2013-05-14| 911.81
#2013-05-15| 900.53
#2013-05-16| 904.59
#2013-05-17| 903.09
#2013-05-20| 902.20
#2013-05-21| 923.35
#2013-05-22| 932.87
#2013-05-23| 902.33
#2013-05-24| 897.48
#2013-05-27| 897.40
#2013-05-28| 896.22
#2013-05-29| 895.27
#2013-05-30| 914.79
#2013-05-31| 893.58
#2013-06-03| 901.70
#2013-06-04| 898.16
#2013-06-05| 880.94
#2013-06-06| 874.82
#2013-06-07| 887.36
#2013-06-10| 873.74
#2013-06-11| 857.44
#2013-06-12| 856.10
#2013-06-13| 868.62
#2013-06-14| 884.12
#2013-06-17| 881.37
#2013-06-18| 877.65
#2013-06-19| 874.40
#2013-06-20| 825.70
#2013-06-21| 814.13
#2013-06-24| 787.14
#2013-06-25| 798.42
#2013-06-26| 789.70
#2013-06-27| 794.05
#2013-06-28| 785.53
#2013-07-01| 804.05
#2013-07-02| 797.31
#2013-07-03| 783.86
#2013-07-04| 801.85
#2013-07-05| 762.86
#2013-07-08| 775.78
#2013-07-09| 788.90
#2013-07-10| 786.07
#2013-07-11| 827.32
#2013-07-12| 817.70
#2013-07-15| 817.95
#2013-07-16| 833.61
#2013-07-17| 849.07
#2013-07-18| 858.08
#2013-07-19| 856.83
#2013-07-22| 864.84
#2013-07-23| 885.38
#2013-07-24| 885.34
#2013-07-25| 868.32
#2013-07-26| 872.25
#2013-07-29| 877.91
#2013-07-30| 873.51
#2013-07-31| 867.42
#2013-08-01| 888.14
#2013-08-02| 886.27
#2013-08-05| 892.51
#2013-08-06| 874.45
#2013-08-07| 872.21
#2013-08-08| 900.63
#2013-08-09| 939.01
#2013-08-12| 946.69
#2013-08-13| 957.48
#2013-08-14| 962.33
#2013-08-15| 944.23
#2013-08-16| 961.58
#2013-08-19| 947.15
#2013-08-20| 939.10
#2013-08-21| 929.12
#2013-08-22| 941.73
#2013-08-23| 951.58
#2013-08-26| 949.42
#2013-08-27| 932.41
#2013-08-28| 928.98
#2013-08-29| 921.11
#2013-08-30| 910.98
#2013-09-02| 939.05
#2013-09-03| 942.47
#2013-09-04| 952.36
#2013-09-05| 955.78
#2013-09-06| 963.02
#2013-09-09| 972.33
#2013-09-10| 991.92
#2013-09-11| 997.75
#2013-09-12| 995.69
#2013-09-13| 984.33
#2013-09-16| 995.77
#2013-09-17| 987.99
#2013-09-18| 985.01
#2013-09-19|1012.01
#2013-09-20| 991.12
#2013-09-23| 987.62
#2013-09-24| 982.66
#2013-09-25| 991.93
#2013-09-26| 993.47
#2013-09-27| 983.62
#2013-09-30| 974.58
#2013-10-01| 965.70
#2013-10-02| 976.67
#2013-10-03| 963.61
#2013-10-04| 960.56
#2013-10-07| 958.48
#2013-10-08| 951.67
#2013-10-09| 936.30
#2013-10-10| 953.19
#2013-10-11| 966.53
#2013-10-14| 971.60
#2013-10-15| 992.17
#2013-10-16| 988.21
#2013-10-17| 999.15
#2013-10-18|1007.69
#2013-10-21|1014.08
#2013-10-22|1030.15
#2013-10-23|1014.87
#2013-10-24|1023.64
#2013-10-25|1023.08
#2013-10-28|1016.04
#2013-10-29|1013.31
#2013-10-30|1020.25
#2013-10-31|1003.75
#2013-11-01| 987.67
#2013-11-04|1010.29
#2013-11-05|1026.87
#2013-11-06|1030.57
#2013-11-07|1018.55
#2013-11-08|1014.03
#2013-11-11|1009.99
#2013-11-12| 996.94
#2013-11-13| 981.03
#2013-11-14| 992.77
#2013-11-15| 998.20
#2013-11-18|1004.71
#2013-11-19| 995.39
#2013-11-20| 999.32
#2013-11-21| 986.13
#2013-11-22| 979.49
#2013-11-25| 974.31
#2013-11-26| 960.61
#2013-11-27| 972.35
#2013-11-28| 995.50
#2013-11-29| 991.84
#2013-12-02| 975.67
#2013-12-03| 965.11
#2013-12-04| 967.30
#2013-12-05| 966.83
#2013-12-06| 977.01
#2013-12-09| 979.35
#2013-12-10| 973.60
#2013-12-11| 960.23
#2013-12-12| 944.21
#2013-12-13| 942.06
#2013-12-16| 955.20
#2013-12-17| 954.38
#2013-12-18| 962.65
#2013-12-19| 967.74
#2013-12-20| 969.17
#2013-12-23| 977.19
#2013-12-24| 978.02
#2013-12-25| 978.02
#2013-12-26| 980.76
#2013-12-27|1006.57
#2013-12-30|1014.89
#2013-12-31|1013.46
#2014-01-01|1013.46
#2014-01-02| 997.59
#2014-01-03| 997.93
#2014-01-06| 981.36
#2014-01-07| 978.51
#2014-01-08| 980.19
#2014-01-09| 962.61
#2014-01-10| 975.78
#2014-01-13| 981.67
#2014-01-14| 981.99
#2014-01-15| 990.68
#2014-01-16|1014.79
#2014-01-17|1032.06
#2014-01-20|1029.59
#2014-01-21|1013.04
#2014-01-22|1020.33
#2014-01-23|1020.70
#2014-01-24| 991.67
#2014-01-27| 984.38
#2014-01-28| 998.32
#2014-01-29|1005.41
#2014-01-30| 999.23
#2014-01-31| 991.96
#2014-02-03| 973.73
#2014-02-04| 972.56
#2014-02-05| 980.53
#2014-02-06| 999.34
#2014-02-07|1015.94
#2014-02-10|1017.59
#2014-02-11|1042.84
#2014-02-12|1057.10
#2014-02-13|1056.52
#2014-02-14|1071.44
#2014-02-17|1083.92
#2014-02-18|1089.30
#2014-02-19|1096.03
#2014-02-20|1082.52
#2014-02-21|1084.93
#2014-02-24|1074.07
#2014-02-25|1061.19
#2014-02-26|1049.68
#2014-02-27|1059.57
#2014-02-28|1065.65
#2014-03-03|1041.12
#2014-03-04|1052.49
#2014-03-05|1055.36
#2014-03-06|1068.86
#2014-03-07|1036.12
#2014-03-10|1012.95
#2014-03-11|1012.59
#2014-03-12|1006.37
#2014-03-13| 999.36
#2014-03-14| 990.96
#2014-03-17|1011.79
#2014-03-18|1013.73
#2014-03-19| 998.67
#2014-03-20| 996.93
#2014-03-21|1006.61
#2014-03-24| 998.66
#2014-03-25|1022.05
#2014-03-26|1026.49
#2014-03-27|1021.96
#2014-03-28|1032.62
#2014-03-31|1040.24
#2014-04-01|1047.95
#2014-04-02|1055.95
#2014-04-03|1047.38
#2014-04-04|1065.28
#2014-04-07|1055.36
#2014-04-08|1071.63
#2014-04-09|1067.35
#2014-04-10|1066.00
#2014-04-11|1051.81
#2014-04-14|1064.65
#2014-04-15|1040.66
#2014-04-16|1050.98
#2014-04-17|1052.84
#2014-04-18|1051.44
#2014-04-21|1051.94
#2014-04-22|1055.03
#2014-04-23|1056.73
#2014-04-24|1062.83
#2014-04-25|1057.28
#2014-04-28|1045.53
#2014-04-29|1058.42
#2014-04-30|1066.66
#2014-05-01|1059.42
#2014-05-02|1070.09
#2014-05-05|1068.04
#2014-05-06|1069.46
#2014-05-07|1073.65
#2014-05-08|1076.90
#2014-05-09|1064.15
#2014-05-12|1091.63
#2014-05-13|1091.52
#2014-05-14|1097.64
#2014-05-15|1086.92
#2014-05-16|1072.35
#2014-05-19|1070.28
#2014-05-20|1062.85
#2014-05-21|1063.82
#2014-05-22|1071.34
#2014-05-23|1080.51
#2014-05-26|1083.59
#2014-05-27|1077.45
#2014-05-28|1063.86
#2014-05-29|1069.92
#2014-05-30|1043.11
#2014-06-02|1053.91
#2014-06-03|1045.70
#2014-06-04|1049.59
#2014-06-05|1052.65
#2014-06-06|1060.66
#2014-06-09|1065.14
#2014-06-10|1055.05
#2014-06-11|1054.73
#2014-06-12|1042.24
#2014-06-13|1039.24
#2014-06-16|1045.17
#2014-06-17|1047.67
#2014-06-18|1055.49
#2014-06-19|1067.83
#2014-06-20|1067.73
#2014-06-23|1078.60
#2014-06-24|1070.33
#2014-06-25|1059.38
#2014-06-26|1062.70
#2014-06-27|1063.96
#2014-06-30|1064.66
#2014-07-01|1090.03
#2014-07-02|1099.55
#2014-07-03|1118.94
#2014-07-04|1117.70
#2014-07-07|1109.85
#2014-07-08|1102.51
#2014-07-09|1107.17
#2014-07-10|1092.16
#2014-07-11|1090.12
#2014-07-14|1104.80
#2014-07-15|1105.77
#2014-07-16|1133.69
#2014-07-17|1118.57
#2014-07-18|1115.87
#2014-07-21|1117.89
#2014-07-22|1139.01
#2014-07-23|1144.92
#2014-07-24|1147.61
#2014-07-25|1149.92
#2014-07-28|1146.78
#2014-07-29|1153.14
#2014-07-30|1136.82
#2014-07-31|1116.53
#2014-08-01|1101.23
#2014-08-04|1104.98
#2014-08-05|1099.64
#2014-08-06|1102.36
#2014-08-07|1088.02
#2014-08-08|1093.00
#2014-08-11|1118.42
#2014-08-12|1116.04
#2014-08-13|1104.56
#2014-08-14|1096.99
#2014-08-15|1097.15
#2014-08-18|1109.02
#2014-08-19|1090.03
#2014-08-20|1096.10
#2014-08-21|1090.84
#2014-08-22|1078.70
#2014-08-25|1081.40
#2014-08-26|1086.63
#2014-08-27|1090.15
#2014-08-28|1063.10
#2014-08-29|1070.44
#2014-09-01|1069.67
#2014-09-02|1072.29
#2014-09-03|1078.81
#2014-09-04|1080.28
#2014-09-05|1068.57
#2014-09-08|1059.44
#2014-09-09|1050.89
#2014-09-10|1046.21
#2014-09-11|1045.45
#2014-09-12|1042.87
#2014-09-15|1042.69
#2014-09-16|1038.71
#2014-09-17|1048.40
#2014-09-18|1051.61
#2014-09-19|1038.45
#2014-09-22|1005.88
#2014-09-23|1009.59
#2014-09-24|1024.41
#2014-09-25|1000.61
#2014-09-26| 992.76
#2014-09-29| 984.94
#2014-09-30| 986.06
#2014-10-01| 969.75
#2014-10-02| 947.00
#2014-10-03| 934.17
#2014-10-06| 950.84
#2014-10-07| 948.86
#2014-10-08| 934.40
#2014-10-09| 943.56
#2014-10-10| 912.17
#2014-10-13| 939.55
#2014-10-14| 948.80
#2014-10-15| 923.20
#2014-10-16| 928.84
#2014-10-17| 944.00
#2014-10-20| 937.37
#2014-10-21| 955.76
#2014-10-22| 943.57
#2014-10-23| 941.13
#2014-10-24| 930.49
#2014-10-27| 922.12
#2014-10-28| 945.53
#2014-10-29| 943.59
#2014-10-30| 923.93
#2014-10-31| 926.96
#2014-11-03| 925.30
#2014-11-04| 920.76
#2014-11-05| 924.58
#2014-11-06| 922.42
#2014-11-07| 936.18
#2014-11-10| 937.04
#2014-11-11| 931.55
#2014-11-12| 935.21
#2014-11-13| 933.80
#2014-11-14| 929.52
#2014-11-17| 936.74
#2014-11-18| 936.88
#2014-11-19| 924.09
#2014-11-20| 909.45
#2014-11-21| 949.26
#2014-11-24| 939.09
#2014-11-25| 936.70
#2014-11-26| 945.15
#2014-11-27| 932.22
#2014-11-28| 913.45
#2014-12-01| 905.65
#2014-12-02| 909.12
#2014-12-03| 917.60
#2014-12-04| 906.02
#2014-12-05| 893.50
#2014-12-08| 884.98
#2014-12-09| 878.23
#2014-12-10| 867.15
#2014-12-11| 849.00
#2014-12-12| 829.43
#2014-12-15| 802.33
#2014-12-16| 829.36
#2014-12-17| 837.64
#2014-12-18| 843.47
#2014-12-19| 860.55
#2014-12-22| 855.46
#2014-12-23| 859.74
#2014-12-24| 858.01
#2014-12-25| 858.01
#2014-12-26| 858.05
#2014-12-29| 869.79
#2014-12-30| 868.34
#2014-12-31| 867.88
#2015-01-01| 867.88
#2015-01-02| 855.39
#2015-01-05| 818.30
#2015-01-06| 823.88
#2015-01-07| 819.32
#2015-01-08| 839.91
#2015-01-09| 833.77
#2015-01-12| 821.44
#2015-01-13| 818.46
#2015-01-14| 775.58
#2015-01-15| 784.85
#2015-01-16| 801.71
#2015-01-19| 799.88
#2015-01-20| 814.37
#2015-01-21| 820.93
#2015-01-22| 832.29
#2015-01-23| 808.09
#2015-01-26| 816.11
#2015-01-27| 819.44
#2015-01-28| 824.22
#2015-01-29| 809.97
#2015-01-30| 816.19
#2015-02-02| 826.99
#2015-02-03| 864.20
#2015-02-04| 858.30
#2015-02-05| 871.43
#2015-02-06| 857.31
#2015-02-09| 872.64
#2015-02-10| 856.08
#2015-02-11| 848.81
#2015-02-12| 873.54
#2015-02-13| 904.95
#2015-02-16| 911.49
#2015-02-17| 906.64
#2015-02-18| 917.36
#2015-02-19| 909.99
#2015-02-20| 915.97
#2015-02-23| 901.65
#2015-02-24| 925.71
#2015-02-25| 926.81
#2015-02-26| 920.49
#2015-02-27| 921.77
#2015-03-02| 910.89
#2015-03-03| 903.81
#2015-03-04| 878.97
#2015-03-05| 885.65
#2015-03-06| 866.56
#2015-03-09| 871.67
#2015-03-10| 842.02
#2015-03-11| 837.78
#2015-03-12| 839.09
#2015-03-13| 816.28
#2015-03-16| 826.67
#2015-03-17| 832.53
#2015-03-18| 827.65
#2015-03-19| 837.38
#2015-03-20| 871.80
#2015-03-23| 888.40
#2015-03-24| 877.56
#2015-03-25| 883.98
#2015-03-26| 863.45
#2015-03-27| 847.17
#2015-03-30| 850.67
#2015-03-31| 835.74
#2015-04-01| 834.95
#2015-04-02| 830.62
#2015-04-03| 836.20
#2015-04-06| 839.80
#2015-04-07| 856.03
#2015-04-08| 854.86
#2015-04-09| 848.60
#2015-04-10| 847.70
#2015-04-13| 836.44
#2015-04-14| 864.09
#2015-04-15| 872.08
#2015-04-16| 872.85
#2015-04-17| 860.94
#2015-04-20| 873.44
#2015-04-21| 867.33
#2015-04-22| 872.32
#2015-04-23| 893.61
#2015-04-24| 914.52
#2015-04-27| 924.63
#2015-04-28| 929.23
#2015-04-29| 920.58
#2015-04-30| 908.61
#2015-05-01| 917.61
#2015-05-04| 918.98
#2015-05-05| 920.93
#2015-05-06| 921.31
#2015-05-07| 899.96
#2015-05-08| 918.62
#2015-05-11| 927.21
#2015-05-12| 927.38
#2015-05-13| 937.65
#2015-05-14| 938.28
#2015-05-15| 935.11
#2015-05-18| 922.00
#2015-05-19| 893.92
#2015-05-20| 900.25
#2015-05-21| 905.73
#2015-05-22| 898.55
#2015-05-25| 894.55
#2015-05-26| 877.15
#2015-05-27| 877.90
#2015-05-28| 873.31
#2015-05-29| 868.63
#2015-06-01| 855.20
#2015-06-02| 880.09
#2015-06-03| 885.24
#2015-06-04| 865.48
#2015-06-05| 853.79
#2015-06-08| 846.36
#2015-06-09| 848.15
#2015-06-10| 874.51
#2015-06-11| 869.33
#2015-06-12| 868.29
#2015-06-15| 854.70
#2015-06-16| 850.16
#2015-06-17| 844.93
#2015-06-18| 865.31
#2015-06-19| 859.30
#2015-06-22| 868.79
#2015-06-23| 863.58
#2015-06-24| 867.75
#2015-06-25| 857.78
#2015-06-26| 844.96
#2015-06-29| 833.60
#2015-06-30| 810.73
#2015-07-01| 808.41
#2015-07-02| 808.35
#2015-07-03| 800.94
#2015-07-06| 786.37
#2015-07-07| 745.68
#2015-07-08| 753.98
#2015-07-09| 766.98
#2015-07-10| 783.81
#2015-07-13| 795.72
#2015-07-14| 792.65
#2015-07-15| 793.54
#2015-07-16| 798.84
#2015-07-17| 793.79
#2015-07-20| 788.64
#2015-07-21| 788.97
#2015-07-22| 760.53
#2015-07-23| 750.27
#2015-07-24| 726.86
#2015-07-27| 725.19
#2015-07-28| 737.35
#2015-07-29| 750.21
#2015-07-30| 743.60
#2015-07-31| 747.99
#2015-08-03| 731.24
#2015-08-04| 738.00
#2015-08-05| 754.10
#2015-08-06| 744.23
#2015-08-07| 750.89
#2015-08-10| 765.69
#2015-08-11| 738.92
#2015-08-12| 732.16
#2015-08-13| 728.07
#2015-08-14| 726.04
#2015-08-17| 720.65
#2015-08-18| 717.21
#2015-08-19| 689.80
#2015-08-20| 701.71
#2015-08-21| 687.80
#2015-08-24| 639.32
#2015-08-25| 658.58
#2015-08-26| 641.81
#2015-08-27| 673.83
#2015-08-28| 684.63
#2015-08-31| 681.12
#2015-09-01| 647.10
#2015-09-02| 639.53
#2015-09-03| 660.56
#2015-09-04| 629.66
#2015-09-07| 642.83
#2015-09-08| 660.15
#2015-09-09| 677.98
#2015-09-10| 667.21
#2015-09-11| 665.50
#2015-09-14| 660.08
#2015-09-15| 663.25
#2015-09-16| 678.78
#2015-09-17| 670.35
#2015-09-18| 660.36
#2015-09-21| 643.42
#2015-09-22| 606.43
#2015-09-23| 610.17
#2015-09-24| 597.29
#2015-09-25| 597.01
#2015-09-28| 557.51
#2015-09-29| 566.83
#2015-09-30| 582.80
#2015-10-01| 587.10
#2015-10-02| 599.78
#2015-10-05| 630.10
#2015-10-06| 637.72
#2015-10-07| 668.00
#2015-10-08| 675.17
#2015-10-09| 703.99
#2015-10-12| 692.43
#2015-10-13| 681.37
#2015-10-14| 690.41
#2015-10-15| 689.68
#2015-10-16| 685.22
#2015-10-19| 668.14
#2015-10-20| 667.38
#2015-10-21| 664.65
#2015-10-22| 670.75
#2015-10-23| 678.33
#2015-10-26| 672.57
#2015-10-27| 651.81
#2015-10-28| 657.68
#2015-10-29| 639.58
#2015-10-30| 646.31
#2015-11-02| 645.86
#2015-11-03| 657.33
#2015-11-04| 660.90
#2015-11-05| 638.90
#2015-11-06| 622.14
#2015-11-09| 616.18
#2015-11-10| 609.72
#2015-11-11| 609.73
#2015-11-12| 586.79
#2015-11-13| 583.42
#2015-11-16| 580.67
#2015-11-17| 581.61
#2015-11-18| 591.64
#2015-11-19| 599.77
#2015-11-20| 595.08
#2015-11-23| 586.64
#2015-11-24| 585.94
#2015-11-25| 576.26
#2015-11-26| 588.26
#2015-11-27| 572.53
#2015-11-30| 577.93
#2015-12-01| 578.39
#2015-12-02| 570.59
#2015-12-03| 561.16
#2015-12-04| 556.11
#2015-12-07| 548.76
#2015-12-08| 516.76
#2015-12-09| 531.38
#2015-12-10| 534.40
#2015-12-11| 514.44
#2015-12-14| 499.17
#2015-12-15| 506.32
#2015-12-16| 510.61
#2015-12-17| 500.90
#2015-12-18| 503.92
#2015-12-21| 505.76
#2015-12-22| 514.04
#2015-12-23| 540.85
#2015-12-24| 552.72
#2015-12-25| 552.72
#2015-12-28| 549.12
#2015-12-29| 550.01
#2015-12-30| 545.74
#2015-12-31| 543.53
#2016-01-01| 543.53
#2016-01-04| 522.92
#2016-01-05| 527.17
#2016-01-06| 512.66
#2016-01-07| 491.25
#2016-01-08| 481.43
#2016-01-11| 473.71
#2016-01-12| 463.78
#2016-01-13| 467.59
#2016-01-14| 474.36
#2016-01-15| 450.42
#2016-01-18| 446.79
#2016-01-19| 453.90
#2016-01-20| 431.53
#2016-01-21| 456.46
#2016-01-22| 461.10
#2016-01-25| 456.00
#2016-01-26| 475.94
#2016-01-27| 479.16
#2016-01-28| 483.61
#2016-01-29| 477.21
#2016-02-01| 480.65
#2016-02-02| 464.63
#2016-02-03| 479.02
#2016-02-04| 516.69
#2016-02-05| 515.26
#2016-02-08| 511.03
#2016-02-09| 492.25
#2016-02-10| 490.70
#2016-02-11| 478.67
#2016-02-12| 513.04
#2016-02-15| 520.44
#2016-02-16| 515.72
#2016-02-17| 553.13
#2016-02-18| 546.67
#2016-02-19| 545.21
#2016-02-22| 574.50
#2016-02-23| 557.25
#2016-02-24| 524.13
#2016-02-25| 528.06
#2016-02-26| 541.88
#2016-02-29| 556.54
#2016-03-01| 562.57
#2016-03-02| 580.20
#2016-03-03| 594.74
#2016-03-04| 635.41
#2016-03-07| 652.08
#2016-03-08| 601.04
#2016-03-09| 603.51
#2016-03-10| 590.60
#2016-03-11| 610.29
#2016-03-14| 617.86
#2016-03-15| 591.39
#2016-03-16| 592.13
#2016-03-17| 640.33
#2016-03-18| 640.10
#2016-03-21| 630.41
#2016-03-22| 623.60
#2016-03-23| 608.92
#2016-03-24| 599.14
#2016-03-25| 599.14
#2016-03-28| 603.23
#2016-03-29| 587.78
#2016-03-30| 622.85
#2016-03-31| 623.13
#2016-04-01| 608.85
#2016-04-04| 612.27
#2016-04-05| 591.37
#2016-04-06| 588.79
#2016-04-07| 579.70
#2016-04-08| 598.64
#2016-04-11| 618.18
#2016-04-12| 633.12
#2016-04-13| 670.07
#2016-04-14| 666.50
#2016-04-15| 664.46
#2016-04-18| 674.71
#2016-04-19| 706.42
#2016-04-20| 720.74
#2016-04-21| 707.05
#2016-04-22| 700.94
#2016-04-25| 679.98
#2016-04-26| 681.85
#2016-04-27| 687.53
#2016-04-28| 708.51
#2016-04-29| 711.60
#2016-05-02| 711.29
#2016-05-03| 669.99
#2016-05-04| 650.14
#2016-05-05| 651.94
#2016-05-06| 656.60
#2016-05-09| 614.63
#2016-05-10| 624.67
#2016-05-11| 638.95
#2016-05-12| 624.76
#2016-05-13| 621.53
#2016-05-16| 634.16
#2016-05-17| 645.97
#2016-05-18| 638.77
#2016-05-19| 618.09
#2016-05-20| 623.41
#2016-05-23| 619.89
#2016-05-24| 628.77
#2016-05-25| 638.87
#2016-05-26| 647.09
#2016-05-27| 638.43
#2016-05-30| 638.55
#2016-05-31| 632.75
#2016-06-01| 618.67
#2016-06-02| 621.73
#2016-06-03| 640.61
#2016-06-06| 667.44
#2016-06-07| 668.75
#2016-06-08| 683.02
#2016-06-09| 662.79
#2016-06-10| 642.81
#2016-06-13| 634.62
#2016-06-14| 608.36
#2016-06-15| 629.61
#2016-06-16| 618.21
#2016-06-17| 639.92
#2016-06-20| 671.37
#2016-06-21| 664.48
#2016-06-22| 668.89
#2016-06-23| 690.34
#2016-06-24| 633.02
#2016-06-27| 597.55
#2016-06-28| 615.38
#2016-06-29| 647.57
#2016-06-30| 661.10
#2016-07-01| 677.07
#2016-07-04| 687.03
#2016-07-05| 663.42
#2016-07-06| 657.89
#2016-07-07| 663.92
#2016-07-08| 673.03
#2016-07-11| 702.52
#2016-07-12| 722.71
#2016-07-13| 721.84
#2016-07-14| 731.88
#2016-07-15| 723.83
#2016-07-18| 723.75
#2016-07-19| 703.90
#2016-07-20| 696.88
#2016-07-21| 708.27
#2016-07-22| 703.14
#2016-07-25| 702.59
#2016-07-26| 717.32
#2016-07-27| 723.01
#2016-07-28| 728.88
#2016-07-29| 739.30
#2016-08-01| 738.43
#2016-08-02| 732.40
#2016-08-03| 731.26
#2016-08-04| 732.69
#2016-08-05| 740.30
#2016-08-08| 752.67
#2016-08-09| 756.53
#2016-08-10| 753.49
#2016-08-11| 759.37
#2016-08-12| 746.59
#2016-08-15| 746.33
#2016-08-16| 759.22
#2016-08-17| 748.48
#2016-08-18| 767.76
#2016-08-19| 752.69
#2016-08-22| 741.83
#2016-08-23| 758.79
#2016-08-24| 744.75
#2016-08-25| 737.53
#2016-08-26| 754.38
#2016-08-29| 744.08
#2016-08-30| 721.47
#2016-08-31| 701.49
#2016-09-01| 712.02
#2016-09-02| 726.05
#2016-09-05| 729.30
#2016-09-06| 737.05
#2016-09-07| 742.83
#2016-09-08| 744.08
#2016-09-09| 730.49
#2016-09-12| 718.45
#2016-09-13| 700.28
#2016-09-14| 707.36
#2016-09-15| 713.15
#2016-09-16| 703.48
#2016-09-19| 727.22
#2016-09-20| 721.24
#2016-09-21| 731.35
#2016-09-22| 766.04
#2016-09-23| 764.65
#2016-09-26| 758.23
#2016-09-27| 750.64
#2016-09-28| 760.38
#2016-09-29| 784.48
#2016-09-30| 777.16
#2016-10-03| 780.47
#2016-10-04| 776.60
#2016-10-05| 776.86
#2016-10-06| 769.06
#2016-10-07| 776.42
#2016-10-10| 787.59
#2016-10-11| 765.22
#2016-10-12| 772.40
#2016-10-13| 752.12
#2016-10-14| 755.34
#2016-10-17| 751.66
#2016-10-18| 769.92
#2016-10-19| 775.24
#2016-10-20| 770.45
#2016-10-21| 775.61
#2016-10-24| 774.69
#2016-10-25| 795.52
#2016-10-26| 792.26
#2016-10-27| 790.18
#2016-10-28| 791.18
#2016-10-31| 799.08
#2016-11-01| 798.66
#2016-11-02| 801.26
#2016-11-03| 795.31
#2016-11-04| 784.47
#2016-11-07| 801.55
#2016-11-08| 812.68
#2016-11-09| 856.60
#2016-11-10| 869.48
#2016-11-11| 850.87
#2016-11-14| 856.09
#2016-11-15| 826.58
#2016-11-16| 820.99
#2016-11-17| 831.72
#2016-11-18| 809.63
#2016-11-21| 830.44
#2016-11-22| 856.40
#2016-11-23| 861.89
#2016-11-24| 871.52
#2016-11-25| 866.39
#2016-11-28| 865.20
#2016-11-29| 856.39
#2016-11-30| 851.49
#2016-12-01| 867.35
#2016-12-02| 861.17
#2016-12-05| 884.94
#2016-12-06| 878.18
#2016-12-07| 908.77
#2016-12-08| 915.84
#2016-12-09| 899.61
#2016-12-12| 907.62
#2016-12-13| 893.84
#2016-12-14| 892.75
#2016-12-15| 854.21
#2016-12-16| 852.07
#2016-12-19| 842.38
#2016-12-20| 846.21
#2016-12-21| 850.56
#2016-12-22| 843.65
#2016-12-23| 839.83
#2016-12-26| 839.83
#2016-12-27| 840.52
#2016-12-28| 858.90
#2016-12-29| 858.96
#2016-12-30| 868.16
#2017-01-02| 870.04
#2017-01-03| 868.93
#2017-01-04| 867.12
#2017-01-05| 885.95
#2017-01-06| 875.25
#2017-01-09| 875.12
#2017-01-10| 905.25
#2017-01-11| 906.76
#2017-01-12| 925.84
#2017-01-13| 931.80
#2017-01-16| 934.89
#2017-01-17| 936.75
#2017-01-18| 948.82
#2017-01-19| 938.10
#2017-01-20| 943.06
#2017-01-23| 957.78
#2017-01-24| 985.94
#2017-01-25| 985.38
#2017-01-26| 971.06
#2017-01-27| 979.53
#2017-01-30| 957.60
#2017-01-31| 963.65
#2017-02-01| 974.90
#2017-02-02| 976.37
#2017-02-03| 949.41
#2017-02-06| 943.36
#2017-02-07| 951.55
#2017-02-08| 945.78
#2017-02-09| 943.48
#2017-02-10| 972.03
#2017-02-13| 994.04
#2017-02-14| 986.42
#2017-02-15| 992.16
#2017-02-16| 992.27
#2017-02-17| 976.94
#2017-02-20| 988.81
#2017-02-21| 989.62
#2017-02-22| 977.07
#2017-02-23| 973.85
#2017-02-24| 952.32
#2017-02-27| 956.08
#2017-02-28| 947.39
#2017-03-01| 969.47
#2017-03-02| 958.15
#2017-03-03| 956.94
#2017-03-06| 938.72
#2017-03-07| 930.16
#2017-03-08| 922.84
#2017-03-09| 900.04
#2017-03-10| 901.86
#2017-03-13| 926.86
#2017-03-14| 923.25
#2017-03-15| 937.86
#2017-03-16| 978.63
#2017-03-17| 983.55
#2017-03-20| 983.92
#2017-03-21| 961.58
#2017-03-22| 959.87
#2017-03-23| 952.83
#2017-03-24| 949.03
#2017-03-27| 924.85
#2017-03-28| 939.04
#2017-03-29| 937.38
#2017-03-30| 952.80
#2017-03-31| 936.95
#2017-04-03| 932.67
#2017-04-04| 945.88
#2017-04-05| 953.03
#2017-04-06| 952.71
#2017-04-07| 949.94
#2017-04-10| 951.16
#2017-04-11| 955.39
#2017-04-12| 931.36
#2017-04-13| 931.37
#2017-04-14| 931.37
#2017-04-17| 936.30
#2017-04-18| 908.48
#2017-04-19| 917.75
#2017-04-20| 927.13
#2017-04-21| 919.10
#2017-04-24| 943.21
#2017-04-25| 952.96
#2017-04-26| 952.46
#2017-04-27| 926.67
#2017-04-28| 937.12
#2017-05-01| 937.41
#2017-05-02| 929.16
#2017-05-03| 907.14
#2017-05-04| 890.19
#2017-05-05| 916.36
#2017-05-08| 901.74
#2017-05-09| 912.29
#2017-05-10| 917.86
#2017-05-11| 918.76
#2017-05-12| 909.99
#2017-05-15| 930.55
#2017-05-16| 942.12
#2017-05-17| 938.08
#2017-05-18| 932.88
#2017-05-19| 951.53
#2017-05-22| 956.95
#2017-05-23| 950.25
#2017-05-24| 948.00
#2017-05-25| 945.58
#2017-05-26| 940.45
#2017-05-29| 942.51
#2017-05-30| 942.78
#2017-05-31| 928.63
#2017-06-01| 934.27
#2017-06-02| 936.15
#2017-06-05| 929.64
#2017-06-06| 933.07
#2017-06-07| 936.41
#2017-06-08| 943.44
#2017-06-09| 948.73
#2017-06-12| 938.87
#2017-06-13| 941.60
#2017-06-14| 930.79
#2017-06-15| 904.48
#2017-06-16| 905.07
#2017-06-19| 919.16
#2017-06-20| 888.21
#2017-06-21| 896.96
#2017-06-22| 900.19
#2017-06-23| 905.38
#2017-06-26| 901.63
#2017-06-27| 923.77
#2017-06-28| 934.10
#2017-06-29| 942.13
#2017-06-30| 940.90
#2017-07-03| 966.02
#2017-07-04| 968.92
#2017-07-05| 969.73
#2017-07-06| 965.61
#2017-07-07| 957.64
#2017-07-10| 967.45
#2017-07-11| 975.79
#2017-07-12| 994.30
#2017-07-13| 996.56
#2017-07-14|1013.75
#2017-07-17|1025.97
#2017-07-18|1020.63
#2017-07-19|1025.37
#2017-07-20|1017.40
#2017-07-21|1007.08
#2017-07-24|1005.01
#2017-07-25|1032.60
#2017-07-26|1034.33
#2017-07-27|1044.02
#2017-07-28|1043.29
#2017-07-31|1050.55
#2017-08-01|1050.14
#2017-08-02|1036.29
#2017-08-03|1040.41
#2017-08-04|1039.54
#2017-08-07|1060.74
#2017-08-08|1058.50
#2017-08-09|1052.33
#2017-08-10|1042.99
#2017-08-11|1019.69
#2017-08-14|1034.11
#2017-08-15|1016.85
#2017-08-16|1040.83
#2017-08-17|1041.23
#2017-08-18|1036.68
#2017-08-21|1042.64
#2017-08-22|1056.56
#2017-08-23|1066.50
#2017-08-24|1072.06
#2017-08-25|1081.98
#2017-08-28|1081.20
#2017-08-29|1083.37
#2017-08-30|1088.25
#2017-08-31|1098.95
#2017-09-01|1114.59
#2017-09-04|1113.09
#2017-09-05|1110.47
#2017-09-06|1113.77
#2017-09-07|1127.00
#2017-09-08|1110.61
#2017-09-11|1124.73
#2017-09-12|1136.52
#2017-09-13|1113.15
#2017-09-14|1093.52
#2017-09-15|1095.96
#2017-09-18|1099.90
#2017-09-19|1099.82
#2017-09-20|1106.69
#2017-09-21|1097.69
#2017-09-22|1100.54
#2017-09-25|1082.43
#2017-09-26|1071.31
#2017-09-27|1070.37
#2017-09-28|1074.48
#2017-09-29|1085.34
#2017-10-02|1092.26
#2017-10-03|1102.94
#2017-10-04|1115.91
#2017-10-05|1123.30
#2017-10-06|1116.44
#2017-10-09|1110.63
#2017-10-10|1119.83
#2017-10-11|1110.68
#2017-10-12|1118.76
#2017-10-13|1147.40
#2017-10-16|1153.62
#2017-10-17|1134.05
#2017-10-18|1126.43
#2017-10-19|1134.30
#2017-10-20|1132.83
#2017-10-23|1137.91
#2017-10-24|1140.95
#2017-10-25|1128.90
#2017-10-26|1130.41
#2017-10-27|1114.90
#2017-10-30|1125.56
#2017-10-31|1122.33
#2017-11-01|1149.06
#2017-11-02|1153.04
#2017-11-03|1145.43
#2017-11-06|1154.90
#2017-11-07|1143.31
#2017-11-08|1150.51
#2017-11-09|1126.49
#2017-11-10|1133.82
#2017-11-13|1125.15
#2017-11-14|1103.68
#2017-11-15|1096.23
#2017-11-16|1101.60
#2017-11-17|1101.84
#2017-11-20|1111.92
#2017-11-21|1120.71
#2017-11-22|1132.38
#2017-11-23|1141.48
#2017-11-24|1145.35
#2017-11-27|1129.54
#2017-11-28|1115.40
#2017-11-29|1111.16
#2017-11-30|1109.95
#2017-12-01|1104.56
#2017-12-04|1111.10
#2017-12-05|1093.32
#2017-12-06|1090.93
#2017-12-07|1088.61
#2017-12-08|1098.74
#2017-12-11|1116.53
#2017-12-12|1113.35
#2017-12-13|1122.85
#2017-12-14|1131.69
#2017-12-15|1135.13
#2017-12-18|1163.13
#2017-12-19|1153.67
#2017-12-20|1171.59
#2017-12-21|1185.11
#2017-12-22|1182.12
#2017-12-25|1182.12
#2017-12-26|1182.95
#2017-12-27|1201.51
#2017-12-28|1211.28
#2017-12-29|1228.97
#2018-01-01|1228.97
#2018-01-02|1247.90
#2018-01-03|1243.94
#2018-01-04|1254.41
#2018-01-05|1250.67
#2018-01-08|1264.05
#2018-01-09|1275.92
#2018-01-10|1283.21
#2018-01-11|1298.18
#2018-01-12|1316.60
#2018-01-15|1333.84
#2018-01-16|1310.15
#2018-01-17|1309.23
#2018-01-18|1312.35
#2018-01-19|1318.03
#2018-01-22|1322.73
#2018-01-23|1302.99
#2018-01-24|1318.76
#2018-01-25|1329.54
#2018-01-26|1325.43
#2018-01-29|1333.35
#2018-01-30|1314.55
#2018-01-31|1313.65
#2018-02-01|1314.79
#2018-02-02|1275.79
#2018-02-05|1268.08
#2018-02-06|1233.25
#2018-02-07|1238.57
#2018-02-08|1205.38
#2018-02-09|1188.12
#2018-02-12|1213.09
#2018-02-13|1232.29
#2018-02-14|1263.41
#2018-02-15|1290.58
#2018-02-16|1292.23
#2018-02-19|1279.02
#2018-02-20|1270.87
#2018-02-21|1287.93
#2018-02-22|1284.89
#2018-02-23|1277.97
#2018-02-26|1294.22
#2018-02-27|1282.07
#2018-02-28|1248.56
#2018-03-01|1224.81
#2018-03-02|1200.66
#2018-03-05|1212.16
#2018-03-06|1236.60
#2018-03-07|1236.27
#2018-03-08|1224.66
#2018-03-09|1240.99
#2018-03-12|1240.52
#2018-03-13|1250.71
#2018-03-14|1258.14
#2018-03-15|1255.76
#2018-03-16|1260.74
#2018-03-19|1233.77
#2018-03-20|1237.58
#2018-03-21|1258.06
#2018-03-22|1226.61
#2018-03-23|1223.30
#2018-03-26|1220.14
#2018-03-27|1233.57
#2018-03-28|1205.53
#2018-03-29|1219.78
#2018-03-30|1219.78
#2018-04-02|1221.37
#2018-04-03|1220.28
#2018-04-04|1194.47
#2018-04-05|1224.85
#2018-04-06|1211.33
#2018-04-09|1205.12
#2018-04-10|1240.36
#2018-04-11|1241.45
#2018-04-12|1244.90
#2018-04-13|1259.94
#2018-04-16|1251.41
#2018-04-17|1266.87
#2018-04-18|1323.38
#2018-04-19|1321.91
#2018-04-20|1311.20
#2018-04-23|1302.82
#2018-04-24|1312.91
#2018-04-25|1285.95
#2018-04-26|1283.15
#2018-04-27|1279.32
#2018-04-30|1265.44
#2018-05-01|1242.88
#2018-05-02|1273.25
#2018-05-03|1264.15
#2018-05-04|1276.65
#2018-05-07|1284.32
#2018-05-08|1273.05
#2018-05-09|1298.25
#2018-05-10|1307.25
#2018-05-11|1336.65
#2018-05-14|1339.07
#2018-05-15|1320.13
#2018-05-16|1346.59
#2018-05-17|1353.53
#2018-05-18|1335.62
#2018-05-21|1343.34
#2018-05-22|1354.64
#2018-05-23|1314.08
#2018-05-24|1302.56
#2018-05-25|1289.43
#2018-05-28|1287.47
#2018-05-29|1268.75
#2018-05-30|1282.29
#2018-05-31|1288.79
#2018-06-01|1306.85
#2018-06-04|1312.46
#2018-06-05|1318.65
#2018-06-06|1356.77
#2018-06-07|1348.42
#2018-06-08|1328.10
#2018-06-11|1336.97
#2018-06-12|1317.72
#2018-06-13|1331.12
#2018-06-14|1323.36
#2018-06-15|1276.88
#2018-06-18|1273.39
#2018-06-19|1237.43
#2018-06-20|1241.10
#2018-06-21|1233.82
#2018-06-22|1259.26
#2018-06-25|1217.70
#2018-06-26|1225.01
#2018-06-27|1232.79
#2018-06-28|1214.93
#2018-06-29|1235.48
#2018-07-02|1199.23
#2018-07-03|1193.66
#2018-07-04|1182.27
#2018-07-05|1205.47
#2018-07-06|1212.87
#2018-07-09|1235.69
#2018-07-10|1227.91
#2018-07-11|1187.63
#2018-07-12|1190.56
#2018-07-13|1186.51
#2018-07-16|1179.34
#2018-07-17|1191.56
#2018-07-18|1196.35
#2018-07-19|1175.52
#2018-07-20|1161.56
#2018-07-23|1155.80
#2018-07-24|1209.11
#2018-07-25|1196.11
#2018-07-26|1199.05
#2018-07-27|1205.14
#2018-07-30|1206.16
#2018-07-31|1219.73
#2018-08-01|1199.46
#2018-08-02|1159.03
#2018-08-03|1178.57
#2018-08-06|1161.57
#2018-08-07|1186.19
#2018-08-08|1180.20
#2018-08-09|1183.66
#2018-08-10|1148.04
#2018-08-13|1144.69
#2018-08-14|1132.03
#2018-08-15|1080.86
#2018-08-16|1100.48
#2018-08-17|1099.23
#2018-08-20|1110.46
#2018-08-21|1117.90
#2018-08-22|1131.83
#2018-08-23|1122.89
#2018-08-24|1144.53
#2018-08-27|1150.30
#2018-08-28|1172.83
#2018-08-29|1171.25
#2018-08-30|1158.51
#2018-08-31|1142.62
#2018-09-03|1142.09
#2018-09-04|1118.08
#2018-09-05|1119.27
#2018-09-06|1109.78
#2018-09-07|1094.31
#2018-09-10|1095.14
#2018-09-11|1085.20
#2018-09-12|1104.14
#2018-09-13|1112.73
#2018-09-14|1122.46
#2018-09-17|1131.39
#2018-09-18|1143.27
#2018-09-19|1174.91
#2018-09-20|1198.82
#2018-09-21|1218.64
#2018-09-24|1216.60
#2018-09-25|1236.59
#2018-09-26|1220.36
#2018-09-27|1209.25
#2018-09-28|1202.54
#2018-10-01|1199.39
#2018-10-02|1205.05
#2018-10-03|1204.91
#2018-10-04|1199.05
#2018-10-05|1167.70
#2018-10-08|1156.82
#2018-10-09|1168.29
#2018-10-10|1127.83
#2018-10-11|1119.98
#2018-10-12|1128.76
#2018-10-15|1138.76
#2018-10-16|1145.49
#2018-10-17|1139.28
#2018-10-18|1119.28
#2018-10-19|1106.43
#2018-10-22|1102.56
#2018-10-23|1073.87
#2018-10-24|1045.86
#2018-10-25|1053.70
#2018-10-26|1049.99
#2018-10-29|1060.57
#2018-10-30|1049.08
#2018-10-31|1081.32
#2018-11-01|1111.42
#2018-11-02|1112.21
#2018-11-05|1116.50
#2018-11-06|1106.02
#2018-11-07|1122.06
#2018-11-08|1128.18
#2018-11-09|1082.18
#2018-11-12|1059.42
#2018-11-13|1059.22
#2018-11-14|1045.86
#2018-11-15|1052.46
#2018-11-16|1066.72
#2018-11-19|1069.99
#2018-11-20|1041.34
#2018-11-21|1052.72
#2018-11-22|1036.93
#2018-11-23|1010.15
#2018-11-26|1016.77
#2018-11-27| 991.60
#2018-11-28| 994.59
#2018-11-29|1012.50
#2018-11-30|1000.03
#2018-12-03|1033.76
#2018-12-04|1023.74
#2018-12-05|1003.08
#2018-12-06| 966.87
#2018-12-07| 979.22
#2018-12-10| 948.75
#2018-12-11| 974.22
#2018-12-12|1007.05
#2018-12-13|1006.26
#2018-12-14| 990.41
#2018-12-17|1000.54
#2018-12-18| 993.41
#2018-12-19|1014.30
#2018-12-20| 985.89
#2018-12-21| 996.94
#2018-12-24| 994.36
#2018-12-25| 994.36
#2018-12-26| 991.33
#2018-12-27| 974.42
#2018-12-28| 994.38
#2018-12-31|1000.11
#2019-01-01|1000.11
#2019-01-02| 978.41
#2019-01-03| 956.56
#2019-01-04|1009.35
#2019-01-07|1024.18
#2019-01-08|1027.39
#2019-01-09|1049.04
#2019-01-10|1051.56
#2019-01-11|1050.41
#2019-01-14|1047.46
#2019-01-15|1047.63
#2019-01-16|1050.71
#2019-01-17|1056.06
#2019-01-18|1073.33
#2019-01-21|1067.32
#2019-01-22|1053.32
#2019-01-23|1049.00
#2019-01-24|1050.24
#2019-01-25|1089.15
#2019-01-28|1085.01
#2019-01-29|1096.88
#2019-01-30|1112.36
#2019-01-31|1127.97
#2019-02-01|1133.87
#2019-02-04|1130.51
#2019-02-05|1131.41
#2019-02-06|1136.07
#2019-02-07|1111.41
#2019-02-08|1093.97
#2019-02-11|1091.61
#2019-02-12|1097.55
#2019-02-13|1117.94
#2019-02-14|1106.91
#2019-02-15|1127.06
#2019-02-18|1133.33
#2019-02-19|1139.85
#2019-02-20|1163.62
#2019-02-21|1145.90
#2019-02-22|1165.38
#2019-02-25|1162.95
#2019-02-26|1172.87
#2019-02-27|1177.57
#2019-02-28|1152.09
#2019-03-01|1154.38
#2019-03-04|1152.51
#2019-03-05|1150.25
#2019-03-06|1160.85
#2019-03-07|1139.09
#2019-03-08|1119.05
#2019-03-11|1135.90
#2019-03-12|1141.11
#2019-03-13|1156.83
#2019-03-14|1154.29
#2019-03-15|1153.51
#2019-03-18|1173.24
#2019-03-19|1192.02
#2019-03-20|1171.84
#2019-03-21|1174.70
#2019-03-22|1151.87
#2019-03-25|1151.97
#2019-03-26|1152.74
#2019-03-27|1152.79
#2019-03-28|1152.67
#2019-03-29|1171.56
#2019-04-01|1212.76
#2019-04-02|1213.19
#2019-04-03|1240.24
#2019-04-04|1224.38
#2019-04-05|1236.23
#2019-04-08|1242.65
#2019-04-09|1235.96
#2019-04-10|1245.21
#2019-04-11|1230.63
#2019-04-12|1251.00
#2019-04-15|1240.20
#2019-04-16|1237.20
#2019-04-17|1230.56
#2019-04-18|1228.19
#2019-04-19|1228.19
#2019-04-22|1226.34
#2019-04-23|1221.06
#2019-04-24|1204.23
#2019-04-25|1191.83
#2019-04-26|1179.71
#2019-04-29|1178.10
#2019-04-30|1168.20
#2019-05-01|1166.92
#2019-05-02|1143.71
#2019-05-03|1158.30
#2019-05-06|1150.28
#2019-05-07|1125.67
#2019-05-08|1120.81
#2019-05-09|1100.79
#2019-05-10|1106.53
#2019-05-13|1077.70
#2019-05-14|1094.93
#2019-05-15|1092.40
#2019-05-16|1105.78
#2019-05-17|1099.81
#2019-05-20|1089.00
#2019-05-21|1097.79
#2019-05-22|1082.76
#2019-05-23|1058.78
#2019-05-24|1073.97
#2019-05-27|1073.28
#2019-05-28|1079.41
#2019-05-29|1055.35
#2019-05-30|1056.72
#2019-05-31|1042.35
#2019-06-03|1055.49
#2019-06-04|1070.23
#2019-06-05|1063.69
#2019-06-06|1064.00
#2019-06-07|1074.53
#2019-06-10|1084.86
#2019-06-11|1114.15
#2019-06-12|1112.03
#2019-06-13|1124.17
#2019-06-14|1109.61
#2019-06-17|1103.24
#2019-06-18|1129.11
#2019-06-19|1117.09
#2019-06-20|1133.71
#2019-06-21|1137.63
#2019-06-24|1140.19
#2019-06-25|1148.65
#2019-06-26|1155.48
#2019-06-27|1148.72
#2019-06-28|1167.34
#2019-07-01|1174.44
#2019-07-02|1168.76
#2019-07-03|1162.74
#2019-07-04|1153.25
#2019-07-05|1123.22
#2019-07-08|1136.58
#2019-07-09|1112.09
#2019-07-10|1123.17
#2019-07-11|1115.35
#2019-07-12|1123.30
#2019-07-15|1131.25
#2019-07-16|1132.39
#2019-07-17|1125.79
#2019-07-18|1111.32
#2019-07-19|1124.50
#2019-07-22|1129.42
#2019-07-23|1143.99
#2019-07-24|1129.36
#2019-07-25|1123.57
#2019-07-26|1106.47
#2019-07-29|1105.84
#2019-07-30|1092.47
#2019-07-31|1088.17
#2019-08-01|1049.91
#2019-08-02|1007.68
#2019-08-05| 987.45
#2019-08-06| 977.01
#2019-08-07| 970.59
#2019-08-08|1000.50
#2019-08-09| 977.22
#2019-08-12| 972.15
#2019-08-13| 988.03
#2019-08-14| 960.02
#2019-08-15| 947.68
#2019-08-16| 953.51
#2019-08-19| 972.96
#2019-08-20| 959.28
#2019-08-21| 963.48
#2019-08-22| 963.97
#2019-08-23| 956.28
#2019-08-26| 953.91
#2019-08-27| 959.30
#2019-08-28| 964.21
#2019-08-29| 980.49
#2019-08-30| 998.29
#2019-09-02| 987.51
#2019-09-03| 984.18
#2019-09-04|1015.54
#2019-09-05|1036.16
#2019-09-06|1042.03
#2019-09-09|1047.33
#2019-09-10|1062.20
#2019-09-11|1069.86
#2019-09-12|1078.91
#2019-09-13|1112.29
#2019-09-16|1093.65
#2019-09-17|1080.86
#2019-09-18|1079.26
#2019-09-19|1074.47
#2019-09-20|1070.12
#2019-09-23|1049.04
#2019-09-24|1031.92
#2019-09-25|1029.52
#2019-09-26|1023.03
#2019-09-27|1039.31
#2019-09-30|1032.21
#2019-10-01|1019.04
#2019-10-02| 989.82
#2019-10-03| 985.74
#2019-10-04| 986.92
#2019-10-07| 996.48
#2019-10-08| 982.70
#2019-10-09| 986.40
#2019-10-10|1016.99
#2019-10-11|1064.84
#2019-10-14|1039.24
#2019-10-15|1045.12
#2019-10-16|1039.61
#2019-10-17|1037.38
#2019-10-18|1043.33
#2019-10-21|1064.77
#2019-10-22|1059.09
#2019-10-23|1067.99
#2019-10-24|1070.56
#2019-10-25|1080.27
#2019-10-28|1094.92
#2019-10-29|1095.57
#2019-10-30|1080.28
#2019-10-31|1069.60
#2019-11-01|1104.07
#2019-11-04|1133.76
#2019-11-05|1143.41
#2019-11-06|1138.59
#2019-11-07|1144.29
#2019-11-08|1126.17
#2019-11-11|1112.14
#2019-11-12|1111.98
#2019-11-13|1101.12
#2019-11-14|1094.50
#2019-11-15|1112.77
#2019-11-18|1108.92
#2019-11-19|1113.38
#2019-11-20|1107.25
#2019-11-21|1093.36
#2019-11-22|1108.19
#2019-11-25|1119.17
#2019-11-26|1119.36
#2019-11-27|1116.39
#2019-11-28|1119.91
#2019-11-29|1106.79
#2019-12-02|1108.80
#2019-12-03|1092.75
#2019-12-04|1113.08
#2019-12-05|1095.42
#2019-12-06|1112.33
#2019-12-09|1120.81
#2019-12-10|1116.87
#2019-12-11|1127.65
#2019-12-12|1143.29
#2019-12-13|1155.87
#2019-12-16|1177.08
#2019-12-17|1167.33
#2019-12-18|1162.63
#2019-12-19|1164.83
#2019-12-20|1163.42
#2019-12-23|1159.18
#2019-12-24|1160.59
#2019-12-25|1160.59
#2019-12-26|1163.11
#2019-12-27|1176.81
#2019-12-30|1173.44
#2019-12-31|1179.15
#2020-01-01|1179.15
#2020-01-02|1188.53
#2020-01-03|1171.28
#2020-01-06|1161.86
#2020-01-07|1161.93
#2020-01-08|1163.81
#2020-01-09|1150.96
#2020-01-10|1155.52
#2020-01-13|1162.60
#2020-01-14|1158.24
#2020-01-15|1149.86
#2020-01-16|1156.07
#2020-01-17|1173.48
#2020-01-20|1173.21
#2020-01-21|1161.45
#2020-01-22|1162.66
#2020-01-23|1127.33
#2020-01-24|1130.15
#2020-01-27|1082.70
#2020-01-28|1091.42
#2020-01-29|1095.74
#2020-01-30|1092.63
#2020-01-31|1079.76
#2020-02-03|1068.92
#2020-02-04|1102.30
#2020-02-05|1119.61
#2020-02-06|1125.92
#2020-02-07|1101.64
#2020-02-10|1092.49
#2020-02-11|1109.31
#2020-02-12|1132.84
#2020-02-13|1124.13
#2020-02-14|1113.29
#2020-02-17|1118.47
#2020-02-18|1098.04
#2020-02-19|1107.08
#2020-02-20|1105.87
#2020-02-21|1106.10
#2020-02-24|1044.15
#2020-02-25|1034.50
#2020-02-26|1032.72
#2020-02-27| 988.08
#2020-02-28| 950.02
#2020-03-02| 967.73
#2020-03-03| 989.31
#2020-03-04| 999.84
#2020-03-05| 978.80
#2020-03-06| 941.41
#2020-03-09| 853.42
#2020-03-10| 853.53
#2020-03-11| 839.46
#2020-03-12| 708.53
#2020-03-13| 747.41
#2020-03-16| 726.11
#2020-03-17| 737.54
#2020-03-18| 682.79
#2020-03-19| 668.68
#2020-03-20| 691.11
#2020-03-23| 659.29
#2020-03-24| 762.97
#2020-03-25| 795.43
#2020-03-26| 812.23
#2020-03-27| 783.64
#2020-03-30| 793.99
#2020-03-31| 820.13
#2020-04-01| 790.08
#2020-04-02| 802.82
#2020-04-03| 784.39
#2020-04-06| 812.54
#2020-04-07| 851.24
#2020-04-08| 844.26
#2020-04-09| 873.56
#2020-04-10| 873.56
#2020-04-13| 874.16
#2020-04-14| 882.24
#2020-04-15| 832.86
#2020-04-16| 830.01
#2020-04-17| 866.00
#2020-04-20| 865.06
#2020-04-21| 815.99
#2020-04-22| 842.21
#2020-04-23| 865.12
#2020-04-24| 848.02
#2020-04-27| 860.81
#2020-04-28| 880.17
#2020-04-29| 920.76
#2020-04-30| 894.62
#2020-05-01| 873.21
#2020-05-04| 849.41
#2020-05-05| 865.29
#2020-05-06| 858.11
#2020-05-07| 878.95
#2020-05-08| 893.82
#2020-05-11| 870.38
#2020-05-12| 871.05
#2020-05-13| 845.92
#2020-05-14| 838.48
#2020-05-15| 861.26
#2020-05-18| 930.62
#2020-05-19| 940.88
#2020-05-20| 951.88
#2020-05-21| 933.83
#2020-05-22| 928.32
#2020-05-25| 930.82
#2020-05-26| 951.84
#2020-05-27| 956.67
#2020-05-28| 976.23
#2020-05-29| 972.30
#2020-06-01| 993.69
#2020-06-02|1020.47
#2020-06-03|1043.56
#2020-06-04|1044.37
#2020-06-05|1075.30
#2020-06-08|1073.43
#2020-06-09|1064.09
#2020-06-10|1065.49
#2020-06-11|1021.39
#2020-06-12|1028.27
#2020-06-15|1010.06
#2020-06-16|1037.62
#2020-06-17|1037.55
#2020-06-18|1018.80
#2020-06-19|1015.45
#2020-06-22|1022.89
#2020-06-23|1051.63
#2020-06-24|1016.99
#2020-06-25|1014.26
#2020-06-26|1004.97
#2020-06-29|1013.45
#2020-06-30|1021.95
#2020-07-01|1013.18
#2020-07-02|1032.81
#2020-07-03|1019.29
#2020-07-06|1045.42
#2020-07-07|1044.44
#2020-07-08|1050.01
#2020-07-09|1045.12
#2020-07-10|1054.46
#2020-07-13|1077.87
#2020-07-14|1076.30
#2020-07-15|1091.71
#2020-07-16|1085.01
#2020-07-17|1098.21
#2020-07-20|1109.68
#2020-07-21|1105.65
#2020-07-22|1101.93
#2020-07-23|1114.00
#2020-07-24|1105.38
#2020-07-27|1132.69
#2020-07-28|1121.66
#2020-07-29|1123.74
#2020-07-30|1094.65
#2020-07-31|1091.47
#2020-08-03|1114.50
#2020-08-04|1113.65
#2020-08-05|1170.70
#2020-08-06|1146.13
#2020-08-07|1125.25
#2020-08-10|1134.52
#2020-08-11|1147.64
#2020-08-12|1165.88
#2020-08-13|1154.32
#2020-08-14|1140.68
#2020-08-17|1163.26
#2020-08-18|1163.56
#2020-08-19|1164.47
#2020-08-20|1128.96
#2020-08-21|1122.61
#2020-08-24|1141.10
#2020-08-25|1128.60
#2020-08-26|1150.41
#2020-08-27|1132.07
#2020-08-28|1151.36
#2020-08-31|1158.92
#2020-09-01|1172.36
#2020-09-02|1162.87
#2020-09-03|1131.45
#2020-09-04|1145.52
#2020-09-07|1165.00
#2020-09-08|1148.53
#2020-09-09|1162.35
#2020-09-10|1151.76
#2020-09-11|1172.43
#2020-09-14|1177.09
#2020-09-15|1192.78
#2020-09-16|1211.03
#2020-09-17|1196.66
#2020-09-18|1200.04
#2020-09-21|1133.60
#2020-09-22|1123.38
#2020-09-23|1123.34
#2020-09-24|1109.89
#2020-09-25|1102.83
#2020-09-28|1122.50
#2020-09-29|1125.59
#2020-09-30|1124.98
#2020-10-01|1122.81
#2020-10-02|1130.15
#2020-10-05|1142.27
#2020-10-06|1136.20
#2020-10-07|1151.16
#2020-10-08|1146.59
#2020-10-09|1166.95
#2020-10-12|1167.18
#2020-10-13|1152.15
#2020-10-14|1160.13
#2020-10-15|1130.75
#2020-10-16|1142.69
#2020-10-19|1146.81
#2020-10-20|1144.14
#2020-10-21|1150.33
#2020-10-22|1138.77
#2020-10-23|1143.26
#2020-10-26|1122.81
#2020-10-27|1108.17
#2020-10-28|1064.03
#2020-10-29|1057.22
#2020-10-30|1063.46
#2020-11-02|1070.88
#2020-11-03|1107.22
#2020-11-04|1106.04
#2020-11-05|1128.74
#2020-11-06|1152.56
#2020-11-09|1182.83
#2020-11-10|1212.52
#2020-11-11|1210.52
#2020-11-12|1201.04
#2020-11-13|1204.89
#2020-11-16|1231.89
#2020-11-17|1231.01
#2020-11-18|1244.45
#2020-11-19|1217.80
#2020-11-20|1236.92
#2020-11-23|1255.41
#2020-11-24|1311.90
#2020-11-25|1304.55
#2020-11-26|1295.12
#2020-11-27|1307.31
#2020-11-30|1287.08
#2020-12-01|1335.92
#2020-12-02|1359.05
#2020-12-03|1397.15
#2020-12-04|1414.60
#2020-12-07|1410.74
#2020-12-08|1409.82
#2020-12-09|1409.23
#2020-12-10|1415.22
#2020-12-11|1402.49
#2020-12-14|1406.06
#2020-12-15|1439.10
#2020-12-16|1449.10
#2020-12-17|1470.94
#2020-12-18|1460.25
#2020-12-21|1428.80
#2020-12-22|1425.60
#2020-12-23|1451.85
#2020-12-24|1449.77
#2020-12-25|1449.77
#2020-12-28|1448.64
#2020-12-29|1464.39
#2020-12-30|1465.14
#2020-12-31|1454.43
#2021-01-01|1454.43
#2021-01-04|1506.28
#2021-01-05|1518.24
#2021-01-06|1577.22
#2021-01-07|1616.38
#2021-01-08|1616.14
#2021-01-11|1577.75
#2021-01-12|1592.28
#2021-01-13|1580.62
#2021-01-14|1609.35
#2021-01-15|1555.03
#2021-01-18|1562.95
#2021-01-19|1553.80
#2021-01-20|1584.35
#2021-01-21|1590.03
#2021-01-22|1566.68
#2021-01-25|1537.16
#2021-01-26|1549.73
#2021-01-27|1486.95
#2021-01-28|1505.51
#2021-01-29|1488.05
#2021-02-01|1506.68
#2021-02-02|1498.44
#2021-02-03|1501.42
#2021-02-04|1498.55
#2021-02-05|1518.39
#2021-02-08|1551.95
#2021-02-09|1551.62
#2021-02-10|1584.28
#2021-02-11|1585.18
#2021-02-12|1591.71
#2021-02-15|1652.76
#2021-02-16|1668.15
#2021-02-17|1642.65
#2021-02-18|1641.83
#2021-02-19|1692.28
#2021-02-22|1691.70
#2021-02-23|1687.65
#2021-02-24|1707.68
#2021-02-25|1738.55
#2021-02-26|1659.57
#2021-03-01|1689.57
#2021-03-02|1713.01
#2021-03-03|1724.95
#2021-03-04|1672.12
#2021-03-05|1644.75
#2021-03-08|1690.61
#2021-03-09|1668.82
#2021-03-10|1648.52
#2021-03-11|1691.24
#2021-03-12|1684.47
#2021-03-15|1660.28
#2021-03-16|1661.58
#2021-03-17|1630.71
#2021-03-18|1668.85
#2021-03-19|1636.26
#2021-03-22|1622.67
#2021-03-23|1593.45
#2021-03-24|1605.83
#2021-03-25|1573.55
#2021-03-26|1637.99
#2021-03-29|1622.37
#2021-03-30|1640.87
#2021-03-31|1637.14
#2021-04-01|1641.79
#2021-04-02|1641.79
#2021-04-05|1648.85
#2021-04-06|1680.75
#2021-04-07|1690.62
#2021-04-08|1696.52
#2021-04-09|1686.50
#2021-04-12|1671.20
#2021-04-13|1683.56
#2021-04-14|1726.17
#2021-04-15|1750.74
#2021-04-16|1772.03
#2021-04-19|1783.54
#2021-04-20|1734.59
#2021-04-21|1741.61
#2021-04-22|1746.03
#2021-04-23|1768.89
#2021-04-26|1806.99
#2021-04-27|1786.94
#2021-04-28|1788.78
#2021-04-29|1782.36
#2021-04-30|1741.78
#2021-05-03|1756.06
#2021-05-04|1747.90
#2021-05-05|1821.61
#2021-05-06|1838.53
#2021-05-07|1878.00
#2021-05-10|1919.60
#2021-05-11|1887.23
#2021-05-12|1885.69
#2021-05-13|1832.95
#2021-05-14|1826.81
#2021-05-17|1842.97
#2021-05-18|1853.52
#2021-05-19|1784.30
#2021-05-20|1783.92
#2021-05-21|1779.64
#2021-05-24|1780.94
#2021-05-25|1754.63
#2021-05-26|1751.27
#2021-05-27|1797.21
#2021-05-28|1794.27
#2021-05-31|1799.07
#2021-06-01|1851.31
#2021-06-02|1856.38
#2021-06-03|1813.53
#2021-06-04|1837.21
#2021-06-07|1813.38
#2021-06-08|1820.48
#2021-06-09|1789.32
#2021-06-10|1787.32
#2021-06-11|1811.77
#2021-06-14|1805.52
#2021-06-15|1766.64
#2021-06-16|1763.91
#2021-06-17|1695.28
#2021-06-18|1637.19
#2021-06-21|1664.93
#2021-06-22|1684.15
#2021-06-23|1704.72
#2021-06-24|1722.64
#2021-06-25|1741.74
#2021-06-28|1720.62
#2021-06-29|1726.51
#2021-06-30|1708.33
#2021-07-01|1713.78
#2021-07-02|1727.97
#2021-07-05|1756.07
#2021-07-06|1709.08
#2021-07-07|1739.70
#2021-07-08|1700.53
#2021-07-09|1766.25
#2021-07-12|1766.94
#2021-07-13|1759.39
#2021-07-14|1775.35
#2021-07-15|1775.76
#2021-07-16|1727.63
#2021-07-19|1666.92
#2021-07-20|1687.08
#2021-07-21|1739.65
#2021-07-22|1739.24
#2021-07-23|1759.59
#2021-07-26|1814.53
#2021-07-27|1814.93
#2021-07-28|1824.92
#2021-07-29|1878.67
#2021-07-30|1836.83
#2021-08-02|1856.18
#2021-08-03|1874.48
#2021-08-04|1887.29
#2021-08-05|1838.75
#2021-08-06|1827.35
#2021-08-09|1832.07
#2021-08-10|1853.75
#2021-08-11|1875.77
#2021-08-12|1861.12
#2021-08-13|1871.68
#2021-08-16|1837.99
#2021-08-17|1816.85
#2021-08-18|1782.69
#2021-08-19|1716.81
#2021-08-20|1712.87
#2021-08-23|1746.40
#2021-08-24|1782.41
#2021-08-25|1791.65
#2021-08-26|1768.46
#2021-08-27|1805.43
#2021-08-30|1808.64
#2021-08-31|1789.97
#2021-09-01|1788.47
#2021-09-02|1810.73
#2021-09-03|1821.10
#2021-09-06|1818.81
#2021-09-07|1815.94
#2021-09-08|1787.02
#2021-09-09|1776.20
#2021-09-10|1798.59
#2021-09-13|1794.33
#2021-09-14|1764.57
#2021-09-15|1770.57
#2021-09-16|1719.53
#2021-09-17|1656.99
#2021-09-20|1595.47
#2021-09-21|1586.67
#2021-09-22|1632.96
#2021-09-23|1654.48
#2021-09-24|1636.22
#2021-09-27|1638.36
#2021-09-28|1606.85
#2021-09-29|1605.62
#2021-09-30|1630.79
#2021-10-01|1607.90
#2021-10-04|1616.82
#2021-10-05|1632.10
#2021-10-06|1597.85
#2021-10-07|1647.74
#2021-10-08|1649.93
#2021-10-11|1695.38
#2021-10-12|1680.13
#2021-10-13|1682.31
#2021-10-14|1735.77
#2021-10-15|1751.37
#2021-10-18|1738.15
#2021-10-19|1748.09
#2021-10-20|1729.46
#2021-10-21|1683.88
#2021-10-22|1687.50
#2021-10-25|1712.83
#2021-10-26|1709.75
#2021-10-27|1680.89
#2021-10-28|1691.63
#2021-10-29|1672.33
#2021-11-01|1685.02
#2021-11-02|1636.34
#2021-11-03|1649.75
#2021-11-04|1632.71
#2021-11-05|1630.04
#2021-11-08|1658.89
#2021-11-09|1640.82
#2021-11-10|1635.15
#2021-11-11|1687.66
#2021-11-12|1677.09
#2021-11-15|1658.40
#2021-11-16|1646.21
#2021-11-17|1657.62
#2021-11-18|1636.14
#2021-11-19|1638.73
#2021-11-22|1866.06
#2021-11-23|1660.32
#2021-11-24|1653.00
#2021-11-25|1649.75
#2021-11-26|1584.87
#2021-11-29|1606.43
#2021-11-30|1604.37
#2021-12-01|1650.00
#2021-12-02|1638.96
#2021-12-03|1597.07
#2021-12-06|1617.24
#2021-12-07|1684.78
#2021-12-08|1678.47
#2021-12-09|1668.22
#2021-12-10|1660.92
#2021-12-13|1647.62
#2021-12-14|1666.99
#2021-12-15|1638.16
#2021-12-16|1690.49
#2021-12-17|1688.11
#2021-12-20|1649.93
#2021-12-21|1683.79
#2021-12-22|1705.91
#2021-12-23|1724.19
#2021-12-24|1722.59
#2021-12-27|1726.35
#2021-12-28|1728.49
#2021-12-29|1743.29
#2021-12-30|1741.78
#2021-12-31|1745.52
#2022-01-03|1737.51
#2022-01-04|1777.42
#2022-01-05|1807.59
#2022-01-06|1789.08
#2022-01-07|1829.38
#2022-01-10|1801.73
#2022-01-11|1819.92
#2022-01-12|1888.01
#2022-01-13|1908.95
#2022-01-14|1874.95
#2022-01-17|1888.21
#2022-01-18|1874.30
#2022-01-19|1923.01
#2022-01-20|1923.14
#2022-01-21|1858.75
#2022-01-24|1761.06
#2022-01-25|1780.35
#2022-01-26|1826.14
#2022-01-27|1819.54
#2022-01-28|1773.12
#2022-01-31|1751.12
#2022-02-01|1816.14
#2022-02-02|1824.67
#2022-02-03|1826.56
#2022-02-04|1813.38
#2022-02-07|1844.59
#2022-02-08|1876.61
#2022-02-09|1903.46
#2022-02-10|1926.05
#2022-02-11|1906.13
#2022-02-14|1880.29
#2022-02-15|1884.66
#2022-02-16|1912.60
#2022-02-17|1883.66
#2022-02-18|1883.51
#2022-02-21|1870.71
#2022-02-22|1874.83
#2022-02-23|1862.38
#2022-02-24|1773.67
#2022-02-25|1876.95
#2022-02-28|1881.68
#2022-03-01|1878.43
#2022-03-02|1903.30
#2022-03-03|1907.08
#2022-03-04|1823.19
#2022-03-07|1820.93
#2022-03-08|1805.33
#2022-03-09|1813.72
#2022-03-10|1851.24
#2022-03-11|1876.80
#2022-03-14|1829.81
#2022-03-15|1791.47
#2022-03-16|1855.72
#2022-03-17|1891.89
#2022-03-18|1892.00
#2022-03-21|1967.90
#2022-03-22|1977.07
#2022-03-23|1983.58
#2022-03-24|1984.11
#2022-03-25|1999.86
#2022-03-28|1965.04
#2022-03-29|1948.48
#2022-03-30|2006.29
#2022-03-31|1992.04
#2022-04-01|2019.24
#2022-04-04|2007.00
#2022-04-05|2018.61
#2022-04-06|1991.45
#2022-04-07|1979.85
#2022-04-08|2015.24
#2022-04-11|1993.20
#2022-04-12|2012.19
#2022-04-13|2027.98
#2022-04-14|2032.61
#2022-04-15|2032.61
#2022-04-18|2029.55
#2022-04-19|2027.56
#2022-04-20|1994.61
#2022-04-21|1949.08
#2022-04-22|1867.71
#2022-04-25|1749.24
#2022-04-26|1761.80
#2022-04-27|1811.93
#2022-04-28|1790.62
#2022-04-29|1845.11
#2022-05-02|1819.57
#2022-05-03|1811.36
#2022-05-04|1779.95
#2022-05-05|1760.70
#2022-05-06|1751.13
#2022-05-09|1665.84
#2022-05-10|1666.41
#2022-05-11|1722.83
#2022-05-12|1649.46
#2022-05-13|1674.44
#2022-05-16|1701.91
#2022-05-17|1784.52
#2022-05-18|1759.76
#2022-05-19|1770.68
#2022-05-20|1781.63
#2022-05-23|1843.08
#2022-05-24|1837.44
#2022-05-25|1856.62
#2022-05-26|1867.03
#2022-05-27|1898.86
#2022-05-30|1920.56
#2022-05-31|1897.72
#2022-06-01|1879.34
#2022-06-02|1898.04
#2022-06-03|1893.89
#2022-06-06|1941.83
#2022-06-07|1964.90
#2022-06-08|1951.80
#2022-06-09|1897.92
#2022-06-10|1788.69
#2022-06-13|1706.05
#2022-06-14|1675.41
#2022-06-15|1710.57
#2022-06-16|1667.58
#2022-06-17|1624.27
#2022-06-20|1649.53
#2022-06-21|1676.10
#2022-06-22|1596.81
#2022-06-23|1546.07
#2022-06-24|1559.28
#2022-06-27|1594.21
#2022-06-28|1598.45
#2022-06-29|1571.91
#2022-06-30|1511.23
#2022-07-01|1462.26
#2022-07-04|1487.74
#2022-07-05|1382.14
#2022-07-06|1396.12
#2022-07-07|1469.23
#2022-07-08|1472.67
#2022-07-11|1430.58
#2022-07-12|1432.21
#2022-07-13|1425.98
#2022-07-14|1358.66
#2022-07-15|1384.62
#2022-07-18|1442.96
#2022-07-19|1457.59
#2022-07-20|1457.81
#2022-07-21|1450.15
#2022-07-22|1463.45
#2022-07-25|1482.68
#2022-07-26|1475.00
#2022-07-27|1484.18
#2022-07-28|1517.56
#2022-07-29|1561.88
#2022-08-01|1554.65
#2022-08-02|1520.96
#2022-08-03|1509.85
#2022-08-04|1539.77
#2022-08-05|1548.98
#2022-08-08|1570.01
#2022-08-09|1560.87
#2022-08-10|1610.32
#2022-08-11|1617.27
#2022-08-12|1598.35
#2022-08-15|1565.34
#2022-08-16|1611.50
#2022-08-17|1591.55
#2022-08-18|1611.16
#2022-08-19|1564.43
#2022-08-22|1557.43
#2022-08-23|1600.10
#2022-08-24|1574.83
#2022-08-25|1588.35
#2022-08-26|1579.83
#2022-08-29|1566.97
#2022-08-30|1521.59
#2022-08-31|1513.84
#2022-09-01|1446.88
#2022-09-02|1490.52
#2022-09-05|1482.99
#2022-09-06|1498.63
#2022-09-07|1473.21
#2022-09-08|1494.96
#2022-09-09|1552.16
#2022-09-12|1603.15
#2022-09-13|1565.44
#2022-09-14|1526.33
#2022-09-15|1516.98
#2022-09-16|1503.65
#2022-09-19|1501.14
#2022-09-20|1474.87
#2022-09-21|1470.85
#2022-09-22|1462.77
#2022-09-23|1366.48
#2022-09-26|1346.90
#2022-09-27|1365.37
#2022-09-28|1380.66
#2022-09-29|1408.23
#2022-09-30|1427.12
#2022-10-03|1466.32
#2022-10-04|1533.86
#2022-10-05|1501.38
#2022-10-06|1476.73
#2022-10-07|1458.77
#2022-10-10|1454.74
#2022-10-11|1437.50
#2022-10-12|1425.27
#2022-10-13|1442.82
#2022-10-14|1437.59
#2022-10-17|1481.82
#2022-10-18|1465.24
#2022-10-19|1441.12
#2022-10-20|1460.52
#2022-10-21|1464.44
#2022-10-24|1479.97
#2022-10-25|1497.91
#2022-10-26|1552.35
#2022-10-27|1521.03
#2022-10-28|1482.52
#2022-10-31|1471.99
#2022-11-01|1519.25
#2022-11-02|1489.22
#2022-11-03|1462.37
#2022-11-04|1563.22
#2022-11-07|1597.97
#2022-11-08|1625.88
#2022-11-09|1592.25
#2022-11-10|1640.19
#2022-11-11|1707.74
#2022-11-14|1704.12
#2022-11-15|1727.67
#2022-11-16|1703.55
#2022-11-17|1666.99
#2022-11-18|1686.68
#2022-11-21|1640.53
#2022-11-22|1688.40
#2022-11-23|1728.84
#2022-11-24|1749.33
#2022-11-25|1737.35
#2022-11-28|1719.75
#2022-11-29|1758.79
#2022-11-30|1770.08
#2022-12-01|1807.51
#2022-12-02|1803.22
#2022-12-05|1822.01
#2022-12-06|1813.31
#2022-12-07|1785.17
#2022-12-08|1815.70
#2022-12-09|1823.22
#2022-12-12|1787.71
#2022-12-13|1832.47
#2022-12-14|1801.87
#2022-12-15|1760.77
#2022-12-16|1738.97
#2022-12-19|1744.31
#2022-12-20|1766.53
#2022-12-21|1803.40
#2022-12-22|1777.18
#2022-12-23|1793.91
#2022-12-26|1793.91
#2022-12-27|1793.52
#2022-12-28|1796.91
#2022-12-29|1798.24
#2022-12-30|1780.55
#2023-01-02|1795.16
#2023-01-03|1783.57
#2023-01-04|1758.85
#2023-01-05|1774.72
#2023-01-06|1834.66
#2023-01-09|1894.99
#2023-01-10|1867.98
#2023-01-11|1877.14
#2023-01-12|1919.35
#2023-01-13|1931.22
#2023-01-16|1914.75
#2023-01-17|1929.87
#2023-01-18|1982.76
#2023-01-19|1934.92
#2023-01-20|1959.46
#2023-01-23|1979.07
#2023-01-24|1964.81
#2023-01-25|1968.65
#2023-01-26|1967.86
#2023-01-27|1959.78
#2023-01-30|1954.92
#2023-01-31|1928.52
#2023-02-01|1926.67
#2023-02-02|1930.54
#2023-02-03|1926.85
#2023-02-06|1879.59
#2023-02-07|1889.53
#2023-02-08|1886.61
#2023-02-09|1891.76
#2023-02-10|1833.65
#2023-02-13|1852.85
#2023-02-14|1860.59
#2023-02-15|1838.79
#2023-02-16|1854.40
#2023-02-17|1842.52
#2023-02-20|1888.22
#2023-02-21|1862.07
#2023-02-22|1815.43
#2023-02-23|1787.36
#2023-02-24|1733.38
#2023-02-27|1761.00
#2023-02-28|1782.31
#2023-03-01|1829.29
#2023-03-02|1823.91
#2023-03-03|1860.32
#2023-03-06|1826.02
#2023-03-07|1763.31
#2023-03-08|1776.75
#2023-03-09|1749.38
#2023-03-10|1754.32
#2023-03-13|1719.28
#2023-03-14|1743.05
#2023-03-15|1609.08
#2023-03-16|1624.72
#2023-03-17|1620.71
#2023-03-20|1676.71
#2023-03-21|1682.97
#2023-03-22|1683.06
#2023-03-23|1697.28
#2023-03-24|1656.57
#2023-03-27|1667.81
#2023-03-28|1701.47
#2023-03-29|1723.24
#2023-03-30|1756.08
#2023-03-31|1753.45
#2023-04-03|1737.28
#2023-04-04|1739.59
#2023-04-05|1707.40
#2023-04-06|1709.59
#2023-04-07|1709.59
#2023-04-10|1697.06
#2023-04-11|1766.53
#2023-04-12|1772.06
#2023-04-13|1796.82
#2023-04-14|1779.67
#2023-04-17|1779.45
#2023-04-18|1810.88
#2023-04-19|1790.05
#2023-04-20|1783.50
#2023-04-21|1721.05
#2023-04-24|1722.52
#2023-04-25|1667.29
#2023-04-26|1689.09
#2023-04-27|1686.08
#2023-04-28|1699.76
#2023-05-01|1692.08
#2023-05-02|1662.82
#2023-05-03|1688.91
#2023-05-04|1660.09
#2023-05-05|1701.33
#2023-05-08|1708.39
#2023-05-09|1706.47
#2023-05-10|1696.09
#2023-05-11|1645.69
#2023-05-12|1644.84
#2023-05-15|1663.08
#2023-05-16|1646.37
#2023-05-17|1649.16
#2023-05-18|1633.79
#2023-05-19|1646.11
#2023-05-22|1640.61
#2023-05-23|1628.25
#2023-05-24|1588.49
#2023-05-25|1574.93
#2023-05-26|1606.31
#2023-05-29|1605.54
#2023-05-30|1586.63
#2023-05-31|1559.84
#2023-06-01|1598.84
#2023-06-02|1659.36
#2023-06-05|1647.07
#2023-06-06|1656.25
#2023-06-07|1669.34
#2023-06-08|1683.92
#2023-06-09|1685.58
#2023-06-12|1668.90
#2023-06-13|1722.01
#2023-06-14|1765.82
#2023-06-15|1769.12
#2023-06-16|1762.31
#2023-06-19|1726.97
#2023-06-20|1686.88
#2023-06-21|1669.96
#2023-06-22|1660.48
#2023-06-23|1623.27
#2023-06-26|1638.30
#2023-06-27|1645.13
#2023-06-28|1619.80
#2023-06-29|1621.11
#2023-06-30|1638.15
#2023-07-03|1671.49
#2023-07-04|1676.36
#2023-07-05|1653.31
#2023-07-06|1593.83
#2023-07-07|1626.99
#2023-07-10|1621.79
#2023-07-11|1652.16
#2023-07-12|1730.58
#2023-07-13|1770.79
#2023-07-14|1761.08
#2023-07-17|1723.74
#2023-07-18|1735.22
#2023-07-19|1711.04
#2023-07-20|1728.38
#2023-07-21|1700.15
#2023-07-24|1707.79
#2023-07-25|1763.33
#2023-07-26|1737.03
#2023-07-27|1726.76
#2023-07-28|1714.07
#2023-07-31|1730.87
#2023-08-01|1701.36
#2023-08-02|1651.28
#2023-08-03|1652.03
#2023-08-04|1670.73
#2023-08-07|1653.80
#2023-08-08|1617.72
#2023-08-09|1638.00
#2023-08-10|1642.24
#2023-08-11|1611.34
#2023-08-14|1579.38
#2023-08-15|1558.90
#2023-08-16|1553.59
#2023-08-17|1565.47
#2023-08-18|1539.51
#2023-08-21|1545.56
#2023-08-22|1570.11
#2023-08-23|1579.90
#2023-08-24|1564.73
#2023-08-25|1551.56
#2023-08-28|1563.05
#2023-08-29|1597.82
#2023-08-30|1619.40
#2023-08-31|1617.14
#2023-09-01|1631.02
#2023-09-04|1638.49
#2023-09-05|1618.39
#2023-09-06|1610.58
#2023-09-07|1577.41
#2023-09-08|1575.53
#2023-09-11|1613.15
#2023-09-12|1601.40
#2023-09-13|1596.85
#2023-09-14|1647.72
#2023-09-15|1667.71
#2023-09-18|1654.28
#2023-09-19|1655.92
#2023-09-20|1675.25
#2023-09-21|1624.84
#2023-09-22|1627.77
#2023-09-25|1602.78
#2023-09-26|1596.19
#2023-09-27|1591.96
#2023-09-28|1630.99
#2023-09-29|1646.35
#2023-10-02|1611.97
#2023-10-03|1569.09
#2023-10-04|1555.05
#2023-10-05|1558.12
#2023-10-06|1581.31
#2023-10-09|1584.26
#2023-10-10|1637.52
#2023-10-11|1641.97
#2023-10-12|1623.94
#2023-10-13|1604.69
#2023-10-16|1636.20
#2023-10-17|1630.00
#2023-10-18|1583.07
#2023-10-19|1568.90
#2023-10-20|1523.45
#2023-10-23|1512.39
#2023-10-24|1544.48
#2023-10-25|1556.10
#2023-10-26|1553.47
#2023-10-27|1571.76
#2023-10-30|1583.50
#2023-10-31|1575.54
#2023-11-01|1569.66
#2023-11-02|1610.20
#2023-11-03|1641.96
#2023-11-06|1652.29
#2023-11-07|1607.02
#2023-11-08|1599.29
#2023-11-09|1611.25
#2023-11-10|1580.92
#2023-11-13|1594.49
#2023-11-14|1674.50
#2023-11-15|1702.82
#2023-11-16|1680.37
#2023-11-17|1711.41
#2023-11-20|1725.89
#2023-11-21|1720.26
#2023-11-22|1698.54
#2023-11-23|1710.10
#2023-11-24|1714.07
#2023-11-27|1709.55
#2023-11-28|1722.72
#2023-11-29|1717.37
#2023-11-30|1706.64
#2023-12-01|1761.25
#2023-12-04|1717.12
#2023-12-05|1699.85
#2023-12-06|1720.29
#2023-12-07|1732.06
#2023-12-08|1700.61
#2023-12-11|1677.05
#2023-12-12|1662.56
#2023-12-13|1654.36
#2023-12-14|1747.49
#2023-12-15|1758.56
#2023-12-18|1770.00
#2023-12-19|1802.00
#2023-12-20|1798.05
#2023-12-21|1798.52
#2023-12-22|1810.75
#2023-12-25|1810.75
#2023-12-26|1810.05
#2023-12-27|1832.17
#2023-12-28|1830.22
#2023-12-29|1816.15
#2024-01-01|1816.15
#2024-01-02|1799.08
#2024-01-03|1754.34
#2024-01-04|1768.15
#2024-01-05|1768.31
#2024-01-08|1759.37
#2024-01-09|1729.19
#2024-01-10|1718.39
#2024-01-11|1704.10
#2024-01-12|1723.29
#2024-01-15|1705.52
#2024-01-16|1681.51
#2024-01-17|1643.97
#2024-01-18|1656.25
#2024-01-19|1637.58
#2024-01-22|1622.46
#2024-01-23|1643.66
#2024-01-24|1688.19
#2024-01-25|1673.42
#2024-01-26|1698.72
#2024-01-29|1699.28
#2024-01-30|1683.81
#2024-01-31|1698.86
#2024-02-01|1676.37
#2024-02-02|1652.81
#2024-02-05|1613.87
#2024-02-06|1636.54
#2024-02-07|1621.47
#2024-02-08|1616.37
#2024-02-09|1604.18
#2024-02-12|1621.61
#2024-02-13|1593.81
#2024-02-14|1588.63
#2024-02-15|1605.04
#2024-02-16|1642.07
#2024-02-19|1625.16
#2024-02-20|1604.62
#2024-02-21|1589.96
#2024-02-22|1592.59
#2024-02-23|1598.30
#2024-02-26|1573.66
#2024-02-27|1598.55
#2024-02-28|1581.50
#2024-02-29|1584.30
#2024-03-01|1603.95
#2024-03-04|1591.42
#2024-03-05|1582.19
#2024-03-06|1598.83
#2024-03-07|1642.76
#2024-03-08|1642.70
#2024-03-11|1628.52
#2024-03-12|1650.84
#2024-03-13|1679.53
#2024-03-14|1650.49
#2024-03-15|1662.50
#2024-03-18|1652.01
#2024-03-19|1651.53
#2024-03-20|1655.43
#2024-03-21|1697.93
#2024-03-22|1690.47
#2024-03-25|1693.63
#2024-03-26|1686.12
#2024-03-27|1699.42
#2024-03-28|1706.73
#2024-03-29|1706.73
#2024-04-01|1696.44
#2024-04-02|1729.31
#2024-04-03|1751.05
#2024-04-04|1783.96
#2024-04-05|1758.29
#2024-04-08|1795.33
#2024-04-09|1815.68
#2024-04-10|1787.60
#2024-04-11|1768.04
#2024-04-12|1800.22
#2024-04-15|1791.22
#2024-04-16|1739.01
#2024-04-17|1764.99
#2024-04-18|1770.21
#2024-04-19|1772.74
#2024-04-22|1758.64
#2024-04-23|1750.22
#2024-04-24|1773.72
#2024-04-25|1803.83
#2024-04-26|1825.81
#2024-04-29|1859.95
#2024-04-30|1829.60
#2024-05-01|1822.04
#2024-05-02|1827.42
#2024-05-03|1843.50
#2024-05-06|1853.77
#2024-05-07|1872.64
#2024-05-08|1847.49
#2024-05-09|1869.74
#2024-05-10|1890.75
#2024-05-13|1886.97
#2024-05-14|1903.11
#2024-05-15|1907.51
#2024-05-16|1923.79
#2024-05-17|1952.96
#2024-05-20|1966.87
#2024-05-21|1975.40
#2024-05-22|1933.84
#2024-05-23|1920.94
#2024-05-24|1920.25
#2024-05-27|1929.46
#2024-05-28|1929.72
#2024-05-29|1884.18
#2024-05-30|1897.14
#2024-05-31|1898.05
#2024-06-03|1900.54
#2024-06-04|1858.67
#2024-06-05|1849.61
#2024-06-06|1873.34
#2024-06-07|1841.18
#2024-06-10|1840.54
#2024-06-11|1807.82
#2024-06-12|1834.66
#2024-06-13|1810.41
#2024-06-14|1775.35
#2024-06-17|1769.45
#2024-06-18|1787.19
#2024-06-19|1799.79
#2024-06-20|1820.88
#2024-06-21|1795.16
#2024-06-24|1810.31
#2024-06-25|1801.03
#2024-06-26|1790.55
#2024-06-27|1783.16
#2024-06-28|1784.39
#2024-07-01|1792.44
#2024-07-02|1782.92
#2024-07-03|1832.91
#2024-07-04|1845.14
#2024-07-05|1840.34
#2024-07-08|1832.38
#2024-07-09|1817.70
#2024-07-10|1830.93
#2024-07-11|1846.71
#2024-07-12|1862.77
#2024-07-15|1837.65
#2024-07-16|1805.92
#2024-07-17|1807.45
#2024-07-18|1787.12
#2024-07-19|1747.39
#2024-07-22|1752.14
#2024-07-23|1720.10
#2024-07-24|1729.15
#2024-07-25|1721.04
#2024-07-26|1733.69
#2024-07-29|1718.63
#2024-07-30|1698.79
#2024-07-31|1738.81
#2024-08-01|1696.67
#2024-08-02|1664.90
#2024-08-05|1627.57
#2024-08-06|1625.70
#2024-08-07|1646.41
#2024-08-08|1645.82
#2024-08-09|1654.34
#2024-08-12|1665.74
#2024-08-13|1664.80
#2024-08-14|1660.53
#2024-08-15|1676.39
#2024-08-16|1676.10
#2024-08-19|1719.45
#2024-08-20|1718.67
#2024-08-21|1735.23
#2024-08-22|1714.03
#2024-08-23|1737.68
#2024-08-26|1742.23
#2024-08-27|1745.12
#2024-08-28|1718.76
#2024-08-29|1724.56
#2024-08-30|1723.11
#2024-09-02|1716.58
#2024-09-03|1655.79
#2024-09-04|1647.70
#2024-09-05|1646.10
#2024-09-06|1615.69
#2024-09-09|1609.95
#2024-09-10|1596.96
#2024-09-11|1598.56
#2024-09-12|1639.86
#2024-09-13|1672.72
#2024-09-16|1680.22
#2024-09-17|1694.55
#2024-09-18|1692.04
#2024-09-19|1740.72
#2024-09-20|1702.48
#2024-09-23|1718.08
#2024-09-24|1786.11
#2024-09-25|1792.51
#2024-09-26|1860.16
#2024-09-27|1871.23
#2024-09-30|1861.95
#2024-10-01|1846.24
#2024-10-02|1852.22
#2024-10-03|1819.54
#2024-10-04|1830.52
#2024-10-07|1827.34
#2024-10-08|1752.45
#2024-10-09|1761.18
#2024-10-10|1759.75
#2024-10-11|1775.33
#2024-10-14|1764.20
#2024-10-15|1726.31
#2024-10-16|1720.71
#2024-10-17|1719.39
#2024-10-18|1747.36
#2024-10-21|1733.29
#2024-10-22|1741.77
#2024-10-23|1715.47
#2024-10-24|1715.14
#2024-10-25|1745.90
#2024-10-28|1749.45
#2024-10-29|1752.73
#2024-10-30|1730.93
#2024-10-31|1703.48
#2024-11-01|1716.62
#2024-11-04|1720.85
#2024-11-05|1736.44
#2024-11-06|1702.11
#2024-11-07|1772.04
#2024-11-08|1702.43
#2024-11-11|1664.50
#2024-11-12|1598.87
#2024-11-13|1595.22
#2024-11-14|1599.02
#2024-11-15|1612.45
#2024-11-18|1629.23
#2024-11-19|1626.76
#2024-11-20|1623.37
#2024-11-21|1620.66
#2024-11-22|1618.30
#2024-11-25|1643.17
#2024-11-26|1611.89
#2024-11-27|1622.18
#2024-11-28|1621.03
#2024-11-29|1643.91
#2024-12-02|1642.02
#2024-12-03|1664.56
#2024-12-04|1665.32
#2024-12-05|1671.42
#2024-12-06|1659.87
#2024-12-09|1715.62
#2024-12-10|1689.02
#2024-12-11|1694.59
#2024-12-12|1665.03
#2024-12-13|1626.37
#2024-12-16|1618.66
#2024-12-17|1603.50
#2024-12-18|1589.01
#2024-12-19|1541.14
#2024-12-20|1539.20
#2024-12-23|1540.46
#2024-12-24|1548.49
#2024-12-25|1548.49
#2024-12-26|1547.17
#2024-12-27|1556.03
#2024-12-30|1540.23
#2024-12-31|1550.69
#2025-01-01|1550.69
#2025-01-02|1560.02
#2025-01-03|1544.01
#2025-01-06|1571.14
#2025-01-07|1563.51
#2025-01-08|1547.44
#2025-01-09|1569.53
#2025-01-10|1548.98
#2025-01-13|1553.48
#2025-01-14|1569.19
#2025-01-15|1587.80
#2025-01-16|1590.88
#2025-01-17|1618.80
#2025-01-20|1651.41
#2025-01-21|1640.22
#2025-01-22|1629.94
#2025-01-23|1623.93
#2025-01-24|1661.79
#2025-01-27|1622.84
#2025-01-28|1601.43
#2025-01-29|1606.18
#2025-01-30|1632.98
#2025-01-31|1628.27
#2025-02-03|1604.65
#2025-02-04|1624.63
#2025-02-05|1631.26
#2025-02-06|1680.31
#2025-02-07|1676.38
#2025-02-10|1680.46
#2025-02-11|1654.59
#2025-02-12|1660.30
#2025-02-13|1703.47
#2025-02-14|1725.90
#2025-02-17|1729.71
#2025-02-18|1729.30
#2025-02-19|1678.24
#2025-02-20|1701.11
#2025-02-21|1697.82
#2025-02-24|1678.70
#2025-02-25|1655.75
#2025-02-26|1685.11
#2025-02-27|1645.23
#2025-02-28|1631.22
#2025-03-03|1673.47
#2025-03-04|1635.05
#2025-03-05|1718.12
#2025-03-06|1768.36
#2025-03-07|1750.90
#2025-03-10|1711.51
#2025-03-11|1705.60
#2025-03-12|1694.21
#2025-03-13|1698.68
#2025-03-14|1733.70
#2025-03-17|1758.58
#2025-03-18|1774.15
#2025-03-19|1765.04
#2025-03-20|1742.83
#2025-03-21|1695.69
#2025-03-24|1705.87
#2025-03-25|1724.43
#2025-03-26|1712.47
#2025-03-27|1687.86
#2025-03-28|1664.51
#2025-03-31|1611.21
#2025-04-01|1634.00
#2025-04-02|1627.29
#2025-04-03|1558.47
#2025-04-04|1453.74
#2025-04-07|1410.19
#2025-04-08|1432.46
#2025-04-09|1404.09
#2025-04-10|1480.04
#2025-04-11|1524.04
#2025-04-14|1570.57
#2025-04-15|1578.30
#2025-04-16|1587.44
#2025-04-17|1580.04
#2025-04-18|1580.04
#2025-04-21|1598.15
#2025-04-22|1612.56
#2025-04-23|1630.21
#2025-04-24|1645.58
#2025-04-25|1639.20
#2025-04-28|1645.01
#2025-04-29|1647.64
#2025-04-30|1612.81
#2025-05-01|1612.09
#2025-05-02|1642.60
#2025-05-05|1641.96
#2025-05-06|1639.51
#2025-05-07|1649.15
#2025-05-08|1637.71
#2025-05-09|1653.13
#2025-05-12|1686.76
#2025-05-13|1712.05
#2025-05-14|1709.88
#2025-05-15|1699.56
#2025-05-16|1674.45
#2025-05-19|1688.37
#2025-05-20|1713.77
#2025-05-21|1723.57
#2025-05-22|1698.89
#2025-05-23|1712.82
#2025-05-26|1731.17
#2025-05-27|1726.11
#2025-05-28|1708.62
#2025-05-29|1719.36
#2025-05-30|1709.27
#2025-06-02|1710.32
#2025-06-03|1690.44
#2025-06-04|1713.15
#2025-06-05|1737.48
#2025-06-06|1704.67
#2025-06-09|1709.93
#2025-06-10|1711.05
#2025-06-11|1703.14
#2025-06-12|1707.25
#2025-06-13|1699.27
#2025-06-16|1715.19
#2025-06-17|1684.13
#2025-06-18|1675.45
#2025-06-19|1653.73
#2025-06-20|1660.46
#2025-06-23|1892.18
#2025-06-24|1913.58
#2025-06-25|1889.17
#2025-06-26|1973.76
#2025-06-27|1949.78
#2025-06-30|1938.20
#2025-07-01|1953.11
#2025-07-02|2005.92
#2025-07-03|1994.28
#2025-07-04|1977.19
#2025-07-07|1968.51
#2025-07-08|1977.67
#2025-07-09|1972.48
#2025-07-10|2022.48
#2025-07-11|2020.11
#2025-07-14|2002.41
#2025-07-15|1982.23
#2025-07-16|1968.13
#2025-07-17|1967.58
#2025-07-18|1981.15
#2025-07-21|2048.20
#2025-07-22|2074.28
#2025-07-23|2096.19
#2025-07-24|2084.27
#2025-07-25|2067.44
#2025-07-28|2042.94
#2025-07-29|1997.82
#2025-07-30|1989.03
#2025-07-31|1927.58
#2025-08-01|1925.85
#2025-08-04|1940.68
#2025-08-05|1965.22
#2025-08-06|1981.19
#2025-08-07|2008.63
#2025-08-08|2044.46
#2025-08-11|2028.40
#2025-08-12|2054.61
#2025-08-13|2067.79
#2025-08-14|2043.30
#2025-08-15|2063.92
#2025-08-18|2028.23
#2025-08-19|2052.03
#2025-08-20|2044.55
#2025-08-21|2049.86
#2025-08-22|2098.03
#2025-08-25|2093.56
#2025-08-26|2085.69
#2025-08-27|2066.58
#2025-08-28|2092.21
#2025-08-29|2094.39
#2025-09-01|2102.48
#2025-09-02|2064.95
#2025-09-03|2096.20
#2025-09-04|2077.04
#2025-09-05|2119.45
#2025-09-08|2137.05
#2025-09-09|2157.35
#2025-09-10|2161.94
#2025-09-11|2165.26
#2025-09-12|2177.04
#2025-09-15|2198.72
#2025-09-16|2219.50
#2025-09-17|2196.91
#2025-09-18|2168.32
#2025-09-19|2182.27
#2025-09-22|2216.19
#2025-09-23|2238.51
#2025-09-24|2257.94
#2025-09-25|2244.86
#2025-09-26|2266.84
#2025-09-29|2305.37
#2025-09-30|2310.12
#2025-10-01|2340.90
#2025-10-02|2318.25
#2025-10-03|2367.08
#2025-10-06|2379.94
#2025-10-07|2360.88
#2025-10-08|2398.45
#2025-10-09|2375.87
#2025-10-10|2314.22
#2025-10-13|2384.48
#2025-10-14|2357.76
#2025-10-15|2382.48
#2025-10-16|2404.02
#2025-10-17|2345.98
#2025-10-20|2379.70
#2025-10-21|2321.30
#2025-10-22|2322.16
#2025-10-23|2367.26
#2025-10-24|2381.54
#2025-10-27|2362.56
#2025-10-28|2389.87
#2025-10-29|2426.93
#2025-10-30|2395.46
#2025-10-31|2389.11
#2025-11-03|2352.53
#2025-11-04|2294.62
#2025-11-05|2309.33
#2025-11-06|2343.21
#2025-11-07|2339.15
#2025-11-10|2383.64
#2025-11-11|2420.93
#2025-11-12|2461.03
#2025-11-13|2476.71
#2025-11-14|2433.21
#2025-11-17|2417.54
#2025-11-18|2358.44
#2025-11-19|2384.34
#2025-11-20|2377.80
#2025-11-21|2331.07
#2025-11-24|2380.71
#2025-11-25|2423.79
#2025-11-26|2475.26
#2025-11-27|2464.01
#2025-11-28|2497.48
#2025-12-01|2521.51
#2025-12-02|2486.25
#2025-12-03|2548.36
#2025-12-04|2560.44
#2025-12-05|2565.01
#2025-12-08|2538.10
#2025-12-09|2539.75
#2025-12-10|2557.37
#2025-12-11|2608.63
#2025-12-12|2581.95
#2025-12-15|2600.97
#2025-12-16|2599.20
#2025-12-17|2613.53
#2025-12-18|2641.71
#2025-12-19|2647.60
#2025-12-22|2690.58
#2025-12-23|2713.51
#2025-12-24|2720.80
#2025-12-25|2720.80
#2025-12-26|2720.95
#2025-12-29|2708.90
#2025-12-30|2752.48
#2025-12-31|2742.11
#2026-01-01|2742.11
#2026-01-02|2756.02
#2026-01-05|2807.71
#2026-01-06|2866.39
#2026-01-07|2844.73
#2026-01-08|2805.58
#2026-01-09|2843.80
#2026-01-12|2916.28
#2026-01-13|2930.37
#2026-01-14|2974.72
#2026-01-15|2994.54
#2026-01-16|2942.13
#2026-01-19|2954.95
#2026-01-20|2967.50
#2026-01-21|3057.68
#2026-01-22|3048.13
#2026-01-23|3100.70
#2026-01-26|3198.52
#2026-01-27|3181.13
#2026-01-28|3221.97
#2026-01-29|3214.76
#2026-01-30|3096.97
#2026-02-02|3086.57
#2026-02-03|3217.31
#2026-02-04|3194.30
#2026-02-05|3095.19
#2026-02-06|3152.54
#2026-02-09|3258.95
#2026-02-10|3277.78
#2026-02-11|3361.26
#2026-02-12|3314.71
#2026-02-13|3284.00
#2026-02-16|3275.59
#2026-02-17|3206.23
#2026-02-18|3337.63
#2026-02-19|3260.59
#2026-02-20|3305.88
#2026-02-23|3366.68
#2026-02-24|3396.49
#2026-02-25|3497.93
#2026-02-26|3404.07
#2026-02-27|3431.04
#2026-03-02|3364.75
#2026-03-03|3184.37
#2026-03-04|3255.54
#2026-03-05|3139.83
#2026-03-06|3083.85
#2026-03-09|3039.39
#2026-03-10|3177.19
#2026-03-11|3127.00
#2026-03-12|3104.28
#2026-03-13|2972.75
#2026-03-16|2987.59
#2026-03-17|3016.36
#2026-03-18|2972.09
#2026-03-19|2833.58
#2026-03-20|2793.52
#2026-03-23|2864.14
#2026-03-24|2906.16
#2026-03-25|2984.39
#2026-03-26|2895.37
#2026-03-27|2890.82
#2026-03-30|2925.60
#2026-03-31|3005.63
#2026-04-01|3131.61
#2026-04-02|3086.86
#2026-04-03|3086.86
#2026-04-06|3086.76