Table Data - Nasdaq Developed Markets: Europe Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets: Europe Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU55LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMEU55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 246.54 |
| 2001-04-02 | 247.55 |
| 2001-04-03 | 241.41 |
| 2001-04-04 | 243.46 |
| 2001-04-05 | 246.13 |
| 2001-04-06 | 247.62 |
| 2001-04-09 | 252.65 |
| 2001-04-10 | 255.75 |
| 2001-04-11 | 257.50 |
| 2001-04-12 | 260.36 |
| 2001-04-13 | . |
| 2001-04-16 | 258.09 |
| 2001-04-17 | 256.96 |
| 2001-04-18 | 255.89 |
| 2001-04-19 | 264.30 |
| 2001-04-20 | 267.19 |
| 2001-04-23 | 263.29 |
| 2001-04-24 | 264.12 |
| 2001-04-25 | 262.53 |
| 2001-04-26 | 263.46 |
| 2001-04-27 | 265.87 |
| 2001-04-30 | 264.11 |
| 2001-05-01 | 265.92 |
| 2001-05-02 | 261.92 |
| 2001-05-03 | 256.94 |
| 2001-05-04 | 261.42 |
| 2001-05-07 | 261.14 |
| 2001-05-08 | 260.15 |
| 2001-05-09 | 260.91 |
| 2001-05-10 | 261.84 |
| 2001-05-11 | 260.21 |
| 2001-05-14 | 257.31 |
| 2001-05-15 | 261.58 |
| 2001-05-16 | 269.54 |
| 2001-05-17 | 273.83 |
| 2001-05-18 | 271.25 |
| 2001-05-21 | 273.38 |
| 2001-05-22 | 271.39 |
| 2001-05-23 | 266.49 |
| 2001-05-24 | 264.40 |
| 2001-05-25 | 262.48 |
| 2001-05-28 | . |
| 2001-05-29 | 259.75 |
| 2001-05-30 | 259.57 |
| 2001-05-31 | 258.74 |
| 2001-06-01 | 258.61 |
| 2001-06-04 | 260.27 |
| 2001-06-05 | 257.78 |
| 2001-06-06 | 256.86 |
| 2001-06-07 | 258.98 |
| 2001-06-08 | 258.26 |
| 2001-06-11 | 256.27 |
| 2001-06-12 | 254.95 |
| 2001-06-13 | 255.77 |
| 2001-06-14 | 252.63 |
| 2001-06-15 | 250.59 |
| 2001-06-18 | 251.61 |
| 2001-06-19 | 250.95 |
| 2001-06-20 | 247.07 |
| 2001-06-21 | 244.30 |
| 2001-06-22 | 244.16 |
| 2001-06-25 | 246.32 |
| 2001-06-26 | 245.60 |
| 2001-06-27 | 247.46 |
| 2001-06-28 | 247.61 |
| 2001-06-29 | 251.47 |
| 2001-07-02 | 253.13 |
| 2001-07-03 | 251.76 |
| 2001-07-04 | . |
| 2001-07-05 | 247.83 |
| 2001-07-06 | 246.78 |
| 2001-07-09 | 247.03 |
| 2001-07-10 | 247.75 |
| 2001-07-11 | 248.12 |
| 2001-07-12 | 247.18 |
| 2001-07-13 | 249.89 |
| 2001-07-16 | 249.58 |
| 2001-07-17 | 248.00 |
| 2001-07-18 | 249.30 |
| 2001-07-19 | 251.55 |
| 2001-07-20 | 250.71 |
| 2001-07-23 | 247.00 |
| 2001-07-24 | 244.04 |
| 2001-07-25 | 239.96 |
| 2001-07-26 | 242.45 |
| 2001-07-27 | 245.65 |
| 2001-07-30 | 248.47 |
| 2001-07-31 | 249.55 |
| 2001-08-01 | 251.76 |
| 2001-08-02 | 250.73 |
| 2001-08-03 | 250.94 |
| 2001-08-06 | 250.49 |
| 2001-08-07 | 248.09 |
| 2001-08-08 | 238.17 |
| 2001-08-09 | 238.13 |
| 2001-08-10 | 239.79 |
| 2001-08-13 | 241.69 |
| 2001-08-14 | 243.04 |
| 2001-08-15 | 244.65 |
| 2001-08-16 | 241.46 |
| 2001-08-17 | 240.75 |
| 2001-08-20 | 241.45 |
| 2001-08-21 | 243.01 |
| 2001-08-22 | 247.35 |
| 2001-08-23 | 246.57 |
| 2001-08-24 | 249.60 |
| 2001-08-27 | 249.67 |
| 2001-08-28 | 251.39 |
| 2001-08-29 | 250.98 |
| 2001-08-30 | 246.89 |
| 2001-08-31 | 247.05 |
| 2001-09-03 | . |
| 2001-09-04 | 246.23 |
| 2001-09-05 | 245.91 |
| 2001-09-06 | 243.93 |
| 2001-09-07 | 241.94 |
| 2001-09-10 | 235.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 216.71 |
| 2001-09-18 | 213.97 |
| 2001-09-19 | 210.83 |
| 2001-09-20 | 197.80 |
| 2001-09-21 | 191.04 |
| 2001-09-24 | 204.74 |
| 2001-09-25 | 210.06 |
| 2001-09-26 | 211.98 |
| 2001-09-27 | 215.01 |
| 2001-09-28 | 220.69 |
| 2001-10-01 | 216.29 |
| 2001-10-02 | 216.61 |
| 2001-10-03 | 219.51 |
| 2001-10-04 | 222.96 |
| 2001-10-05 | 225.32 |
| 2001-10-08 | 225.86 |
| 2001-10-09 | 226.18 |
| 2001-10-10 | 230.19 |
| 2001-10-11 | 230.91 |
| 2001-10-12 | 235.22 |
| 2001-10-15 | 230.96 |
| 2001-10-16 | 232.04 |
| 2001-10-17 | 233.67 |
| 2001-10-18 | 229.86 |
| 2001-10-19 | 225.54 |
| 2001-10-22 | 223.86 |
| 2001-10-23 | 228.35 |
| 2001-10-24 | 230.25 |
| 2001-10-25 | 228.81 |
| 2001-10-26 | 230.85 |
| 2001-10-29 | 230.39 |
| 2001-10-30 | 226.13 |
| 2001-10-31 | 226.03 |
| 2001-11-01 | 228.55 |
| 2001-11-02 | 228.14 |
| 2001-11-05 | 229.72 |
| 2001-11-06 | 228.33 |
| 2001-11-07 | 233.51 |
| 2001-11-08 | 235.95 |
| 2001-11-09 | 235.18 |
| 2001-11-12 | 233.63 |
| 2001-11-13 | 236.53 |
| 2001-11-14 | 239.55 |
| 2001-11-15 | 241.77 |
| 2001-11-16 | 244.64 |
| 2001-11-19 | 248.79 |
| 2001-11-20 | 246.88 |
| 2001-11-21 | 244.90 |
| 2001-11-22 | . |
| 2001-11-23 | 245.36 |
| 2001-11-26 | 246.68 |
| 2001-11-27 | 245.31 |
| 2001-11-28 | 242.83 |
| 2001-11-29 | 242.95 |
| 2001-11-30 | 247.70 |
| 2001-12-03 | 246.91 |
| 2001-12-04 | 247.42 |
| 2001-12-05 | 251.89 |
| 2001-12-06 | 253.54 |
| 2001-12-07 | 250.47 |
| 2001-12-10 | 248.06 |
| 2001-12-11 | 246.88 |
| 2001-12-12 | 245.52 |
| 2001-12-13 | 242.68 |
| 2001-12-14 | 242.69 |
| 2001-12-17 | 246.75 |
| 2001-12-18 | 247.06 |
| 2001-12-19 | 243.64 |
| 2001-12-20 | 241.85 |
| 2001-12-21 | 242.22 |
| 2001-12-24 | 240.82 |
| 2001-12-25 | . |
| 2001-12-26 | 241.35 |
| 2001-12-27 | 247.13 |
| 2001-12-28 | 246.35 |
| 2001-12-31 | 248.24 |
| 2002-01-01 | . |
| 2002-01-02 | 251.97 |
| 2002-01-03 | 255.94 |
| 2002-01-04 | 258.58 |
| 2002-01-07 | 259.61 |
| 2002-01-08 | 257.54 |
| 2002-01-09 | 258.42 |
| 2002-01-10 | 257.36 |
| 2002-01-11 | 255.69 |
| 2002-01-14 | 250.54 |
| 2002-01-15 | 249.79 |
| 2002-01-16 | 245.47 |
| 2002-01-17 | 247.71 |
| 2002-01-18 | 249.58 |
| 2002-01-21 | . |
| 2002-01-22 | 249.74 |
| 2002-01-23 | 253.13 |
| 2002-01-24 | 255.84 |
| 2002-01-25 | 251.78 |
| 2002-01-28 | 251.22 |
| 2002-01-29 | 248.77 |
| 2002-01-30 | 248.18 |
| 2002-01-31 | 252.90 |
| 2002-02-01 | 254.97 |
| 2002-02-04 | 256.28 |
| 2002-02-05 | 255.53 |
| 2002-02-06 | 254.97 |
| 2002-02-07 | 251.41 |
| 2002-02-08 | 251.77 |
| 2002-02-11 | 255.78 |
| 2002-02-12 | 256.72 |
| 2002-02-13 | 258.17 |
| 2002-02-14 | 257.27 |
| 2002-02-15 | 256.68 |
| 2002-02-18 | . |
| 2002-02-19 | 251.59 |
| 2002-02-20 | 250.53 |
| 2002-02-21 | 252.40 |
| 2002-02-22 | 254.97 |
| 2002-02-25 | 255.83 |
| 2002-02-26 | 257.21 |
| 2002-02-27 | 259.06 |
| 2002-02-28 | 258.43 |
| 2002-03-01 | 261.13 |
| 2002-03-04 | 268.70 |
| 2002-03-05 | 267.14 |
| 2002-03-06 | 269.72 |
| 2002-03-07 | 272.47 |
| 2002-03-08 | 273.70 |
| 2002-03-11 | 271.51 |
| 2002-03-12 | 270.25 |
| 2002-03-13 | 269.10 |
| 2002-03-14 | 270.39 |
| 2002-03-15 | 272.99 |
| 2002-03-18 | 273.68 |
| 2002-03-19 | 274.76 |
| 2002-03-20 | 273.03 |
| 2002-03-21 | 271.13 |
| 2002-03-22 | 270.00 |
| 2002-03-25 | 268.64 |
| 2002-03-26 | 268.32 |
| 2002-03-27 | 266.61 |
| 2002-03-28 | 269.33 |
| 2002-03-29 | . |
| 2002-04-01 | 271.75 |
| 2002-04-02 | 275.59 |
| 2002-04-03 | 277.13 |
| 2002-04-04 | 274.09 |
| 2002-04-05 | 273.86 |
| 2002-04-08 | 270.15 |
| 2002-04-09 | 270.72 |
| 2002-04-10 | 272.32 |
| 2002-04-11 | 268.99 |
| 2002-04-12 | 268.82 |
| 2002-04-15 | 270.22 |
| 2002-04-16 | 272.46 |
| 2002-04-17 | 274.19 |
| 2002-04-18 | 273.84 |
| 2002-04-19 | 274.28 |
| 2002-04-22 | 274.11 |
| 2002-04-23 | 269.40 |
| 2002-04-24 | 269.11 |
| 2002-04-25 | 264.05 |
| 2002-04-26 | 264.44 |
| 2002-04-29 | 266.04 |
| 2002-04-30 | 269.09 |
| 2002-05-01 | 269.43 |
| 2002-05-02 | 269.96 |
| 2002-05-03 | 273.01 |
| 2002-05-06 | 272.12 |
| 2002-05-07 | 272.37 |
| 2002-05-08 | 276.55 |
| 2002-05-09 | 275.55 |
| 2002-05-10 | 277.63 |
| 2002-05-13 | 279.49 |
| 2002-05-14 | 278.84 |
| 2002-05-15 | 281.85 |
| 2002-05-16 | 281.82 |
| 2002-05-17 | 284.32 |
| 2002-05-20 | 284.01 |
| 2002-05-21 | 283.14 |
| 2002-05-22 | 284.61 |
| 2002-05-23 | 282.85 |
| 2002-05-24 | 283.79 |
| 2002-05-27 | . |
| 2002-05-28 | 284.37 |
| 2002-05-29 | 285.61 |
| 2002-05-30 | 284.99 |
| 2002-05-31 | 285.59 |
| 2002-06-03 | 283.79 |
| 2002-06-04 | 280.25 |
| 2002-06-05 | 278.39 |
| 2002-06-06 | 281.94 |
| 2002-06-07 | 279.95 |
| 2002-06-10 | 280.32 |
| 2002-06-11 | 281.31 |
| 2002-06-12 | 278.35 |
| 2002-06-13 | 277.63 |
| 2002-06-14 | 270.65 |
| 2002-06-17 | 276.34 |
| 2002-06-18 | 276.70 |
| 2002-06-19 | 275.80 |
| 2002-06-20 | 274.68 |
| 2002-06-21 | 275.71 |
| 2002-06-24 | 273.63 |
| 2002-06-25 | 273.38 |
| 2002-06-26 | 272.44 |
| 2002-06-27 | 272.86 |
| 2002-06-28 | 280.93 |
| 2002-07-01 | 281.69 |
| 2002-07-02 | 279.05 |
| 2002-07-03 | 274.03 |
| 2002-07-04 | . |
| 2002-07-05 | 282.49 |
| 2002-07-08 | 285.62 |
| 2002-07-09 | 283.84 |
| 2002-07-10 | 276.20 |
| 2002-07-11 | 269.68 |
| 2002-07-12 | 267.71 |
| 2002-07-15 | 261.54 |
| 2002-07-16 | 260.48 |
| 2002-07-17 | 265.19 |
| 2002-07-18 | 269.70 |
| 2002-07-19 | 259.52 |
| 2002-07-22 | 247.93 |
| 2002-07-23 | 238.21 |
| 2002-07-24 | 231.38 |
| 2002-07-25 | 234.47 |
| 2002-07-26 | 232.29 |
| 2002-07-29 | 243.22 |
| 2002-07-30 | 246.20 |
| 2002-07-31 | 239.37 |
| 2002-08-01 | 232.54 |
| 2002-08-02 | 229.55 |
| 2002-08-05 | 217.90 |
| 2002-08-06 | 221.78 |
| 2002-08-07 | 222.06 |
| 2002-08-08 | 231.86 |
| 2002-08-09 | 238.47 |
| 2002-08-12 | 235.22 |
| 2002-08-13 | 234.33 |
| 2002-08-14 | 231.08 |
| 2002-08-15 | 236.29 |
| 2002-08-16 | 235.49 |
| 2002-08-19 | 239.67 |
| 2002-08-20 | 236.10 |
| 2002-08-21 | 241.46 |
| 2002-08-22 | 245.49 |
| 2002-08-23 | 244.41 |
| 2002-08-26 | 242.51 |
| 2002-08-27 | 248.97 |
| 2002-08-28 | 242.02 |
| 2002-08-29 | 238.88 |
| 2002-08-30 | 242.09 |
| 2002-09-02 | . |
| 2002-09-03 | 231.86 |
| 2002-09-04 | 231.98 |
| 2002-09-05 | 229.72 |
| 2002-09-06 | 232.95 |
| 2002-09-09 | 230.30 |
| 2002-09-10 | 234.75 |
| 2002-09-11 | 237.18 |
| 2002-09-12 | 232.96 |
| 2002-09-13 | 230.22 |
| 2002-09-16 | 229.70 |
| 2002-09-17 | 229.21 |
| 2002-09-18 | 223.07 |
| 2002-09-19 | 219.54 |
| 2002-09-20 | 220.95 |
| 2002-09-23 | 215.64 |
| 2002-09-24 | 209.35 |
| 2002-09-25 | 213.11 |
| 2002-09-26 | 221.10 |
| 2002-09-27 | 222.11 |
| 2002-09-30 | 214.87 |
| 2002-10-01 | 216.58 |
| 2002-10-02 | 218.46 |
| 2002-10-03 | 218.78 |
| 2002-10-04 | 215.28 |
| 2002-10-07 | 212.50 |
| 2002-10-08 | 209.51 |
| 2002-10-09 | 209.07 |
| 2002-10-10 | 211.73 |
| 2002-10-11 | 222.65 |
| 2002-10-14 | 219.67 |
| 2002-10-15 | 229.26 |
| 2002-10-16 | 227.72 |
| 2002-10-17 | 233.77 |
| 2002-10-18 | 233.53 |
| 2002-10-21 | 231.22 |
| 2002-10-22 | 229.53 |
| 2002-10-23 | 222.12 |
| 2002-10-24 | 225.46 |
| 2002-10-25 | 222.67 |
| 2002-10-28 | 225.84 |
| 2002-10-29 | 218.62 |
| 2002-10-30 | 222.68 |
| 2002-10-31 | 225.88 |
| 2002-11-01 | 224.07 |
| 2002-11-04 | 231.44 |
| 2002-11-05 | 233.76 |
| 2002-11-06 | 233.13 |
| 2002-11-07 | 231.94 |
| 2002-11-08 | 231.13 |
| 2002-11-11 | 229.27 |
| 2002-11-12 | 232.77 |
| 2002-11-13 | 230.73 |
| 2002-11-14 | 233.89 |
| 2002-11-15 | 233.37 |
| 2002-11-18 | 237.33 |
| 2002-11-19 | 236.25 |
| 2002-11-20 | 232.95 |
| 2002-11-21 | 238.28 |
| 2002-11-22 | 239.30 |
| 2002-11-25 | 237.47 |
| 2002-11-26 | 232.15 |
| 2002-11-27 | 237.50 |
| 2002-11-28 | . |
| 2002-11-29 | 244.02 |
| 2002-12-02 | 247.85 |
| 2002-12-03 | 242.84 |
| 2002-12-04 | 242.33 |
| 2002-12-05 | 239.34 |
| 2002-12-06 | 239.75 |
| 2002-12-09 | 235.28 |
| 2002-12-10 | 236.68 |
| 2002-12-11 | 238.34 |
| 2002-12-12 | 236.71 |
| 2002-12-13 | 234.97 |
| 2002-12-16 | 239.30 |
| 2002-12-17 | 241.26 |
| 2002-12-18 | 236.67 |
| 2002-12-19 | 233.36 |
| 2002-12-20 | 237.54 |
| 2002-12-23 | 236.60 |
| 2002-12-24 | 238.29 |
| 2002-12-25 | . |
| 2002-12-26 | 238.66 |
| 2002-12-27 | 233.59 |
| 2002-12-30 | 237.71 |
| 2002-12-31 | 240.31 |
| 2003-01-01 | . |
| 2003-01-02 | 246.59 |
| 2003-01-03 | 246.74 |
| 2003-01-06 | 250.21 |
| 2003-01-07 | 246.57 |
| 2003-01-08 | 240.57 |
| 2003-01-09 | 241.45 |
| 2003-01-10 | 242.42 |
| 2003-01-13 | 244.13 |
| 2003-01-14 | 245.76 |
| 2003-01-15 | 241.96 |
| 2003-01-16 | 243.23 |
| 2003-01-17 | 240.58 |
| 2003-01-20 | . |
| 2003-01-21 | 236.94 |
| 2003-01-22 | 231.16 |
| 2003-01-23 | 231.92 |
| 2003-01-24 | 228.21 |
| 2003-01-27 | 220.31 |
| 2003-01-28 | 221.74 |
| 2003-01-29 | 219.97 |
| 2003-01-30 | 219.54 |
| 2003-01-31 | 219.85 |
| 2003-02-03 | 223.29 |
| 2003-02-04 | 221.86 |
| 2003-02-05 | 225.58 |
| 2003-02-06 | 221.80 |
| 2003-02-07 | 220.36 |
| 2003-02-10 | 219.67 |
| 2003-02-11 | 220.03 |
| 2003-02-12 | 216.60 |
| 2003-02-13 | 215.60 |
| 2003-02-14 | 216.99 |
| 2003-02-17 | . |
| 2003-02-18 | 220.72 |
| 2003-02-19 | 218.94 |
| 2003-02-20 | 218.19 |
| 2003-02-21 | 219.15 |
| 2003-02-24 | 215.29 |
| 2003-02-25 | 208.22 |
| 2003-02-26 | 208.80 |
| 2003-02-27 | 209.72 |
| 2003-02-28 | 212.85 |
| 2003-03-03 | 216.08 |
| 2003-03-04 | 212.85 |
| 2003-03-05 | 209.69 |
| 2003-03-06 | 207.30 |
| 2003-03-07 | 205.27 |
| 2003-03-10 | 203.88 |
| 2003-03-11 | 202.83 |
| 2003-03-12 | 195.54 |
| 2003-03-13 | 202.64 |
| 2003-03-14 | 205.94 |
| 2003-03-17 | 207.67 |
| 2003-03-18 | 218.07 |
| 2003-03-19 | 219.26 |
| 2003-03-20 | 217.63 |
| 2003-03-21 | 222.55 |
| 2003-03-24 | 214.59 |
| 2003-03-25 | 216.87 |
| 2003-03-26 | 216.55 |
| 2003-03-27 | 215.96 |
| 2003-03-28 | 213.84 |
| 2003-03-31 | 210.19 |
| 2003-04-01 | 211.74 |
| 2003-04-02 | 218.99 |
| 2003-04-03 | 220.32 |
| 2003-04-04 | 221.25 |
| 2003-04-07 | 228.16 |
| 2003-04-08 | 224.69 |
| 2003-04-09 | 223.45 |
| 2003-04-10 | 223.23 |
| 2003-04-11 | 224.98 |
| 2003-04-14 | 226.33 |
| 2003-04-15 | 227.47 |
| 2003-04-16 | 227.48 |
| 2003-04-17 | 231.53 |
| 2003-04-18 | . |
| 2003-04-21 | 230.11 |
| 2003-04-22 | 232.72 |
| 2003-04-23 | 234.06 |
| 2003-04-24 | 228.99 |
| 2003-04-25 | 227.15 |
| 2003-04-28 | 231.42 |
| 2003-04-29 | 233.67 |
| 2003-04-30 | 237.66 |
| 2003-05-01 | 239.34 |
| 2003-05-02 | 239.57 |
| 2003-05-05 | 241.39 |
| 2003-05-06 | 244.79 |
| 2003-05-07 | 242.60 |
| 2003-05-08 | 238.97 |
| 2003-05-09 | 241.12 |
| 2003-05-12 | 242.00 |
| 2003-05-13 | 238.77 |
| 2003-05-14 | 241.05 |
| 2003-05-15 | 243.71 |
| 2003-05-16 | 246.34 |
| 2003-05-19 | 239.08 |
| 2003-05-20 | 238.29 |
| 2003-05-21 | 237.18 |
| 2003-05-22 | 238.97 |
| 2003-05-23 | 240.01 |
| 2003-05-26 | . |
| 2003-05-27 | 240.65 |
| 2003-05-28 | 243.89 |
| 2003-05-29 | 245.24 |
| 2003-05-30 | 244.98 |
| 2003-06-02 | 248.90 |
| 2003-06-03 | 247.73 |
| 2003-06-04 | 250.32 |
| 2003-06-05 | 253.12 |
| 2003-06-06 | 256.29 |
| 2003-06-09 | 254.64 |
| 2003-06-10 | 253.71 |
| 2003-06-11 | 258.04 |
| 2003-06-12 | 257.70 |
| 2003-06-13 | 256.61 |
| 2003-06-16 | 261.75 |
| 2003-06-17 | 265.49 |
| 2003-06-18 | 263.53 |
| 2003-06-19 | 261.00 |
| 2003-06-20 | 259.50 |
| 2003-06-23 | 255.24 |
| 2003-06-24 | 251.11 |
| 2003-06-25 | 252.16 |
| 2003-06-26 | 249.11 |
| 2003-06-27 | 249.23 |
| 2003-06-30 | 248.35 |
| 2003-07-01 | 245.52 |
| 2003-07-02 | 248.06 |
| 2003-07-03 | 249.74 |
| 2003-07-04 | . |
| 2003-07-07 | 259.32 |
| 2003-07-08 | 258.53 |
| 2003-07-09 | 256.02 |
| 2003-07-10 | 254.02 |
| 2003-07-11 | 256.63 |
| 2003-07-14 | 262.16 |
| 2003-07-15 | 259.14 |
| 2003-07-16 | 256.93 |
| 2003-07-17 | 256.81 |
| 2003-07-18 | 259.58 |
| 2003-07-21 | 259.16 |
| 2003-07-22 | 259.46 |
| 2003-07-23 | 261.46 |
| 2003-07-24 | 267.75 |
| 2003-07-25 | 269.56 |
| 2003-07-28 | 272.09 |
| 2003-07-29 | 270.78 |
| 2003-07-30 | 268.58 |
| 2003-07-31 | 270.67 |
| 2003-08-01 | 270.10 |
| 2003-08-04 | 268.85 |
| 2003-08-05 | 272.16 |
| 2003-08-06 | 267.23 |
| 2003-08-07 | 264.61 |
| 2003-08-08 | 265.21 |
| 2003-08-11 | 265.95 |
| 2003-08-12 | 267.24 |
| 2003-08-13 | 267.80 |
| 2003-08-14 | 269.69 |
| 2003-08-15 | 272.70 |
| 2003-08-18 | 275.30 |
| 2003-08-19 | 274.00 |
| 2003-08-20 | 274.60 |
| 2003-08-21 | 275.17 |
| 2003-08-22 | 275.50 |
| 2003-08-25 | 274.35 |
| 2003-08-26 | 269.75 |
| 2003-08-27 | 271.32 |
| 2003-08-28 | 273.22 |
| 2003-08-29 | 275.20 |
| 2003-09-01 | . |
| 2003-09-02 | 275.81 |
| 2003-09-03 | 279.44 |
| 2003-09-04 | 279.21 |
| 2003-09-05 | 279.54 |
| 2003-09-08 | 283.82 |
| 2003-09-09 | 281.50 |
| 2003-09-10 | 278.09 |
| 2003-09-11 | 278.07 |
| 2003-09-12 | 280.09 |
| 2003-09-15 | 280.37 |
| 2003-09-16 | 280.14 |
| 2003-09-17 | 280.30 |
| 2003-09-18 | 283.73 |
| 2003-09-19 | 284.52 |
| 2003-09-22 | 281.29 |
| 2003-09-23 | 277.63 |
| 2003-09-24 | 274.87 |
| 2003-09-25 | 273.17 |
| 2003-09-26 | 271.14 |
| 2003-09-29 | 271.32 |
| 2003-09-30 | 268.73 |
| 2003-10-01 | 272.62 |
| 2003-10-02 | 272.40 |
| 2003-10-03 | 280.47 |
| 2003-10-06 | 280.49 |
| 2003-10-07 | 277.41 |
| 2003-10-08 | 279.84 |
| 2003-10-09 | 285.70 |
| 2003-10-10 | 286.24 |
| 2003-10-13 | 290.70 |
| 2003-10-14 | 288.88 |
| 2003-10-15 | 292.81 |
| 2003-10-16 | 291.23 |
| 2003-10-17 | 289.80 |
| 2003-10-20 | 290.18 |
| 2003-10-21 | 291.10 |
| 2003-10-22 | 287.49 |
| 2003-10-23 | 287.67 |
| 2003-10-24 | 286.78 |
| 2003-10-27 | 287.87 |
| 2003-10-28 | 290.08 |
| 2003-10-29 | 290.71 |
| 2003-10-30 | 296.62 |
| 2003-10-31 | 294.50 |
| 2003-11-03 | 295.28 |
| 2003-11-04 | 297.13 |
| 2003-11-05 | 295.88 |
| 2003-11-06 | 295.56 |
| 2003-11-07 | 301.24 |
| 2003-11-10 | 299.67 |
| 2003-11-11 | 298.34 |
| 2003-11-12 | 302.09 |
| 2003-11-13 | 304.97 |
| 2003-11-14 | 307.35 |
| 2003-11-17 | 300.13 |
| 2003-11-18 | 299.96 |
| 2003-11-19 | 299.20 |
| 2003-11-20 | 299.40 |
| 2003-11-21 | 300.66 |
| 2003-11-24 | 300.90 |
| 2003-11-25 | 300.72 |
| 2003-11-26 | 304.14 |
| 2003-11-27 | . |
| 2003-11-28 | 305.87 |
| 2003-12-01 | 312.77 |
| 2003-12-02 | 314.56 |
| 2003-12-03 | 317.67 |
| 2003-12-04 | 316.26 |
| 2003-12-05 | 317.51 |
| 2003-12-08 | 317.30 |
| 2003-12-09 | 320.24 |
| 2003-12-10 | 316.84 |
| 2003-12-11 | 311.26 |
| 2003-12-12 | 314.29 |
| 2003-12-15 | 316.42 |
| 2003-12-16 | 314.58 |
| 2003-12-17 | 316.11 |
| 2003-12-18 | 319.22 |
| 2003-12-19 | 320.96 |
| 2003-12-22 | 321.63 |
| 2003-12-23 | 324.42 |
| 2003-12-24 | 326.58 |
| 2003-12-25 | . |
| 2003-12-26 | 326.55 |
| 2003-12-29 | 330.11 |
| 2003-12-30 | 333.31 |
| 2003-12-31 | 336.03 |
| 2004-01-01 | . |
| 2004-01-02 | 338.88 |
| 2004-01-05 | 345.48 |
| 2004-01-06 | 345.39 |
| 2004-01-07 | 338.40 |
| 2004-01-08 | 341.38 |
| 2004-01-09 | 340.70 |
| 2004-01-12 | 341.57 |
| 2004-01-13 | 342.09 |
| 2004-01-14 | 342.72 |
| 2004-01-15 | 337.02 |
| 2004-01-16 | 335.87 |
| 2004-01-19 | . |
| 2004-01-20 | 338.95 |
| 2004-01-21 | 339.24 |
| 2004-01-22 | 339.15 |
| 2004-01-23 | 339.58 |
| 2004-01-26 | 337.09 |
| 2004-01-27 | 339.89 |
| 2004-01-28 | 339.58 |
| 2004-01-29 | 331.04 |
| 2004-01-30 | 333.57 |
| 2004-02-02 | 331.92 |
| 2004-02-03 | 330.68 |
| 2004-02-04 | 328.95 |
| 2004-02-05 | 329.50 |
| 2004-02-06 | 330.92 |
| 2004-02-09 | 336.73 |
| 2004-02-10 | 337.42 |
| 2004-02-11 | 337.77 |
| 2004-02-12 | 345.18 |
| 2004-02-13 | 343.60 |
| 2004-02-16 | . |
| 2004-02-17 | 348.02 |
| 2004-02-18 | 347.91 |
| 2004-02-19 | 350.41 |
| 2004-02-20 | 342.31 |
| 2004-02-23 | 342.69 |
| 2004-02-24 | 341.84 |
| 2004-02-25 | 340.30 |
| 2004-02-26 | 339.82 |
| 2004-02-27 | 340.71 |
| 2004-03-01 | 348.51 |
| 2004-03-02 | 348.89 |
| 2004-03-03 | 340.63 |
| 2004-03-04 | 341.51 |
| 2004-03-05 | 347.04 |
| 2004-03-08 | 346.77 |
| 2004-03-09 | 343.10 |
| 2004-03-10 | 334.06 |
| 2004-03-11 | 325.98 |
| 2004-03-12 | 328.00 |
| 2004-03-15 | 321.29 |
| 2004-03-16 | 326.54 |
| 2004-03-17 | 328.50 |
| 2004-03-18 | 328.38 |
| 2004-03-19 | 326.48 |
| 2004-03-22 | 322.42 |
| 2004-03-23 | 322.14 |
| 2004-03-24 | 317.65 |
| 2004-03-25 | 318.72 |
| 2004-03-26 | 319.25 |
| 2004-03-29 | 324.12 |
| 2004-03-30 | 323.99 |
| 2004-03-31 | 326.08 |
| 2004-04-01 | 333.31 |
| 2004-04-02 | 337.40 |
| 2004-04-05 | 335.08 |
| 2004-04-06 | 334.00 |
| 2004-04-07 | 337.98 |
| 2004-04-08 | 337.14 |
| 2004-04-09 | . |
| 2004-04-12 | 336.45 |
| 2004-04-13 | 334.73 |
| 2004-04-14 | 327.96 |
| 2004-04-15 | 326.95 |
| 2004-04-16 | 332.17 |
| 2004-04-19 | 331.77 |
| 2004-04-20 | 330.76 |
| 2004-04-21 | 322.63 |
| 2004-04-22 | 323.93 |
| 2004-04-23 | 325.23 |
| 2004-04-26 | 328.36 |
| 2004-04-27 | 330.39 |
| 2004-04-28 | 321.55 |
| 2004-04-29 | 321.39 |
| 2004-04-30 | 320.32 |
| 2004-05-03 | 320.44 |
| 2004-05-04 | 324.91 |
| 2004-05-05 | 328.24 |
| 2004-05-06 | 321.73 |
| 2004-05-07 | 317.09 |
| 2004-05-10 | 306.44 |
| 2004-05-11 | 309.52 |
| 2004-05-12 | 309.85 |
| 2004-05-13 | 311.74 |
| 2004-05-14 | 309.29 |
| 2004-05-17 | 308.98 |
| 2004-05-18 | 310.13 |
| 2004-05-19 | 321.37 |
| 2004-05-20 | 314.83 |
| 2004-05-21 | 318.87 |
| 2004-05-24 | 319.54 |
| 2004-05-25 | 319.74 |
| 2004-05-26 | 324.30 |
| 2004-05-27 | 331.90 |
| 2004-05-28 | 328.57 |
| 2004-05-31 | . |
| 2004-06-01 | 329.72 |
| 2004-06-02 | 331.50 |
| 2004-06-03 | 330.86 |
| 2004-06-04 | 332.68 |
| 2004-06-07 | 337.65 |
| 2004-06-08 | 336.77 |
| 2004-06-09 | 329.98 |
| 2004-06-10 | 329.51 |
| 2004-06-11 | . |
| 2004-06-14 | 323.24 |
| 2004-06-15 | 325.32 |
| 2004-06-16 | 325.36 |
| 2004-06-17 | 327.83 |
| 2004-06-18 | 332.50 |
| 2004-06-21 | 332.61 |
| 2004-06-22 | 328.91 |
| 2004-06-23 | 329.95 |
| 2004-06-24 | 337.79 |
| 2004-06-25 | 338.76 |
| 2004-06-28 | 341.47 |
| 2004-06-29 | 337.53 |
| 2004-06-30 | 337.97 |
| 2004-07-01 | 336.93 |
| 2004-07-02 | 338.46 |
| 2004-07-05 | . |
| 2004-07-06 | 337.26 |
| 2004-07-07 | 339.60 |
| 2004-07-08 | 343.05 |
| 2004-07-09 | 342.71 |
| 2004-07-12 | 343.02 |
| 2004-07-13 | 341.70 |
| 2004-07-14 | 343.36 |
| 2004-07-15 | 342.50 |
| 2004-07-16 | 345.90 |
| 2004-07-19 | 341.65 |
| 2004-07-20 | 339.76 |
| 2004-07-21 | 337.95 |
| 2004-07-22 | 331.92 |
| 2004-07-23 | 327.21 |
| 2004-07-26 | 326.64 |
| 2004-07-27 | 328.05 |
| 2004-07-28 | 329.19 |
| 2004-07-29 | 335.88 |
| 2004-07-30 | 338.60 |
| 2004-08-02 | 336.82 |
| 2004-08-03 | 341.48 |
| 2004-08-04 | 339.85 |
| 2004-08-05 | 339.60 |
| 2004-08-06 | 337.03 |
| 2004-08-09 | 333.08 |
| 2004-08-10 | 336.03 |
| 2004-08-11 | 330.81 |
| 2004-08-12 | 332.58 |
| 2004-08-13 | 333.34 |
| 2004-08-16 | 338.11 |
| 2004-08-17 | 338.31 |
| 2004-08-18 | 336.94 |
| 2004-08-19 | 341.46 |
| 2004-08-20 | 341.28 |
| 2004-08-23 | 342.55 |
| 2004-08-24 | 337.83 |
| 2004-08-25 | 335.91 |
| 2004-08-26 | 339.38 |
| 2004-08-27 | 340.11 |
| 2004-08-30 | 339.91 |
| 2004-08-31 | 339.14 |
| 2004-09-01 | 341.75 |
| 2004-09-02 | 341.41 |
| 2004-09-03 | 340.68 |
| 2004-09-06 | . |
| 2004-09-07 | 340.45 |
| 2004-09-08 | 341.51 |
| 2004-09-09 | 340.05 |
| 2004-09-10 | 343.73 |
| 2004-09-13 | 345.14 |
| 2004-09-14 | 346.45 |
| 2004-09-15 | 342.65 |
| 2004-09-16 | 345.10 |
| 2004-09-17 | 351.04 |
| 2004-09-20 | 348.89 |
| 2004-09-21 | 354.18 |
| 2004-09-22 | 352.68 |
| 2004-09-23 | 352.35 |
| 2004-09-24 | 352.14 |
| 2004-09-27 | 351.72 |
| 2004-09-28 | 358.58 |
| 2004-09-29 | 362.47 |
| 2004-09-30 | 363.40 |
| 2004-10-01 | 370.15 |
| 2004-10-04 | 365.59 |
| 2004-10-05 | 368.32 |
| 2004-10-06 | 370.30 |
| 2004-10-07 | 371.60 |
| 2004-10-08 | 372.86 |
| 2004-10-11 | 370.48 |
| 2004-10-12 | 363.39 |
| 2004-10-13 | 357.63 |
| 2004-10-14 | 359.66 |
| 2004-10-15 | 360.83 |
| 2004-10-18 | 361.49 |
| 2004-10-19 | 363.43 |
| 2004-10-20 | 361.53 |
| 2004-10-21 | 366.27 |
| 2004-10-22 | 369.23 |
| 2004-10-25 | 367.43 |
| 2004-10-26 | 368.32 |
| 2004-10-27 | 372.11 |
| 2004-10-28 | 366.68 |
| 2004-10-29 | 366.87 |
| 2004-11-01 | 372.12 |
| 2004-11-02 | 372.43 |
| 2004-11-03 | 376.16 |
| 2004-11-04 | 379.17 |
| 2004-11-05 | 381.04 |
| 2004-11-08 | 381.05 |
| 2004-11-09 | 382.72 |
| 2004-11-10 | 388.05 |
| 2004-11-11 | 389.21 |
| 2004-11-12 | 390.31 |
| 2004-11-15 | 390.95 |
| 2004-11-16 | 389.15 |
| 2004-11-17 | 396.89 |
| 2004-11-18 | 396.27 |
| 2004-11-19 | 397.02 |
| 2004-11-22 | 393.98 |
| 2004-11-23 | 397.29 |
| 2004-11-24 | 400.25 |
| 2004-11-25 | . |
| 2004-11-26 | 407.96 |
| 2004-11-29 | 409.71 |
| 2004-11-30 | 407.77 |
| 2004-12-01 | 412.50 |
| 2004-12-02 | 408.79 |
| 2004-12-03 | 408.52 |
| 2004-12-06 | 408.94 |
| 2004-12-07 | 408.28 |
| 2004-12-08 | 397.82 |
| 2004-12-09 | 394.89 |
| 2004-12-10 | 396.52 |
| 2004-12-13 | 402.38 |
| 2004-12-14 | 402.31 |
| 2004-12-15 | 404.52 |
| 2004-12-16 | 402.77 |
| 2004-12-17 | 399.15 |
| 2004-12-20 | 408.06 |
| 2004-12-21 | 407.81 |
| 2004-12-22 | 408.53 |
| 2004-12-23 | 412.21 |
| 2004-12-24 | . |
| 2004-12-27 | 415.41 |
| 2004-12-28 | 414.70 |
| 2004-12-29 | 414.66 |
| 2004-12-30 | 416.47 |
| 2004-12-31 | 416.00 |
| 2005-01-03 | 414.21 |
| 2005-01-04 | 404.29 |
| 2005-01-05 | 400.66 |
| 2005-01-06 | 399.26 |
| 2005-01-07 | 396.31 |
| 2005-01-10 | 397.95 |
| 2005-01-11 | 399.33 |
| 2005-01-12 | 401.21 |
| 2005-01-13 | 400.45 |
| 2005-01-14 | 402.23 |
| 2005-01-17 | . |
| 2005-01-18 | 405.50 |
| 2005-01-19 | 406.69 |
| 2005-01-20 | 401.93 |
| 2005-01-21 | 405.18 |
| 2005-01-24 | 409.16 |
| 2005-01-25 | 404.77 |
| 2005-01-26 | 406.96 |
| 2005-01-27 | 408.31 |
#2005-01-28| 404.98
#2005-01-31| 410.16
#2005-02-01| 416.28
#2005-02-02| 420.18
#2005-02-03| 414.38
#2005-02-04| 416.61
#2005-02-07| 417.42
#2005-02-08| 414.63
#2005-02-09| 414.57
#2005-02-10| 419.13
#2005-02-11| 424.38
#2005-02-14| 427.99
#2005-02-15| 431.67
#2005-02-16| 432.88
#2005-02-17| 438.73
#2005-02-18| 442.67
#2005-02-21| .
#2005-02-22| 446.11
#2005-02-23| 442.86
#2005-02-24| 443.80
#2005-02-25| 450.39
#2005-02-28| 454.59
#2005-03-01| 451.33
#2005-03-02| 447.40
#2005-03-03| 450.07
#2005-03-04| 458.89
#2005-03-07| 458.35
#2005-03-08| 457.84
#2005-03-09| 457.95
#2005-03-10| 453.23
#2005-03-11| 455.59
#2005-03-14| 451.41
#2005-03-15| 450.62
#2005-03-16| 451.27
#2005-03-17| 452.82
#2005-03-18| 450.59
#2005-03-21| 444.95
#2005-03-22| 445.89
#2005-03-23| 434.93
#2005-03-24| 431.51
#2005-03-25| .
#2005-03-28| 429.17
#2005-03-29| 428.69
#2005-03-30| 430.66
#2005-03-31| 434.41
#2005-04-01| 436.15
#2005-04-04| 430.03
#2005-04-05| 429.73
#2005-04-06| 435.05
#2005-04-07| 438.77
#2005-04-08| 439.26
#2005-04-11| 440.20
#2005-04-12| 436.41
#2005-04-13| 434.13
#2005-04-14| 423.78
#2005-04-15| 419.89
#2005-04-18| 414.74
#2005-04-19| 419.42
#2005-04-20| 420.07
#2005-04-21| 418.09
#2005-04-22| 421.34
#2005-04-25| 420.84
#2005-04-26| 418.32
#2005-04-27| 410.78
#2005-04-28| 405.45
#2005-04-29| 408.45
#2005-05-02| 408.65
#2005-05-03| 411.53
#2005-05-04| 415.24
#2005-05-05| 418.61
#2005-05-06| 419.79
#2005-05-09| 419.21
#2005-05-10| 416.64
#2005-05-11| 413.38
#2005-05-12| 411.07
#2005-05-13| 403.01
#2005-05-16| 401.76
#2005-05-17| 401.98
#2005-05-18| 411.34
#2005-05-19| 412.80
#2005-05-20| 409.20
#2005-05-23| 412.09
#2005-05-24| 415.00
#2005-05-25| 413.73
#2005-05-26| 415.74
#2005-05-27| 416.89
#2005-05-30| .
#2005-05-31| 412.76
#2005-06-01| 417.74
#2005-06-02| 419.65
#2005-06-03| 419.46
#2005-06-06| 419.38
#2005-06-07| 421.33
#2005-06-08| 422.12
#2005-06-09| 416.29
#2005-06-10| 418.20
#2005-06-13| 416.79
#2005-06-14| 417.32
#2005-06-15| 419.15
#2005-06-16| 425.56
#2005-06-17| 431.52
#2005-06-20| 427.86
#2005-06-21| 426.55
#2005-06-22| 424.86
#2005-06-23| 421.97
#2005-06-24| 417.40
#2005-06-27| 416.79
#2005-06-28| 418.75
#2005-06-29| 418.04
#2005-06-30| 417.29
#2005-07-01| 417.02
#2005-07-04| .
#2005-07-05| 414.97
#2005-07-06| 418.92
#2005-07-07| 411.54
#2005-07-08| 415.54
#2005-07-11| 422.88
#2005-07-12| 426.52
#2005-07-13| 424.59
#2005-07-14| 426.15
#2005-07-15| 421.80
#2005-07-18| 421.86
#2005-07-19| 423.24
#2005-07-20| 428.60
#2005-07-21| 436.24
#2005-07-22| 437.85
#2005-07-25| 437.76
#2005-07-26| 433.30
#2005-07-27| 434.97
#2005-07-28| 442.31
#2005-07-29| 445.54
#2005-08-01| 446.09
#2005-08-02| 452.73
#2005-08-03| 461.84
#2005-08-04| 460.32
#2005-08-05| 457.21
#2005-08-08| 462.67
#2005-08-09| 466.51
#2005-08-10| 469.10
#2005-08-11| 472.33
#2005-08-12| 471.34
#2005-08-15| 468.98
#2005-08-16| 461.75
#2005-08-17| 457.31
#2005-08-18| 449.96
#2005-08-19| 454.83
#2005-08-22| 463.79
#2005-08-23| 460.81
#2005-08-24| 454.99
#2005-08-25| 453.75
#2005-08-26| 451.91
#2005-08-29| 450.97
#2005-08-30| 448.07
#2005-08-31| 456.20
#2005-09-01| 468.62
#2005-09-02| 473.98
#2005-09-05| .
#2005-09-06| 475.06
#2005-09-07| 476.40
#2005-09-08| 474.08
#2005-09-09| 476.61
#2005-09-12| 475.11
#2005-09-13| 471.52
#2005-09-14| 475.22
#2005-09-15| 475.09
#2005-09-16| 484.27
#2005-09-19| 482.86
#2005-09-20| 484.78
#2005-09-21| 482.81
#2005-09-22| 476.64
#2005-09-23| 474.94
#2005-09-26| 484.67
#2005-09-27| 479.87
#2005-09-28| 489.20
#2005-09-29| 486.89
#2005-09-30| 492.02
#2005-10-03| 488.16
#2005-10-04| 491.37
#2005-10-05| 480.32
#2005-10-06| 484.84
#2005-10-07| 479.34
#2005-10-10| 481.41
#2005-10-11| 480.20
#2005-10-12| 476.82
#2005-10-13| 462.59
#2005-10-14| 467.54
#2005-10-17| 466.92
#2005-10-18| 463.75
#2005-10-19| 454.15
#2005-10-20| 456.13
#2005-10-21| 451.09
#2005-10-24| 460.97
#2005-10-25| 462.96
#2005-10-26| 467.65
#2005-10-27| 462.29
#2005-10-28| 461.07
#2005-10-31| 467.54
#2005-11-01| 468.70
#2005-11-02| 470.05
#2005-11-03| 475.86
#2005-11-04| 464.32
#2005-11-07| 466.51
#2005-11-08| 466.04
#2005-11-09| 468.20
#2005-11-10| 469.24
#2005-11-11| 476.21
#2005-11-14| 477.58
#2005-11-15| 478.98
#2005-11-16| 472.46
#2005-11-17| 480.72
#2005-11-18| 483.16
#2005-11-21| 487.65
#2005-11-22| 484.60
#2005-11-23| 488.69
#2005-11-24| .
#2005-11-25| 488.96
#2005-11-28| 487.25
#2005-11-29| 488.05
#2005-11-30| 485.92
#2005-12-01| 492.32
#2005-12-02| 501.01
#2005-12-05| 499.08
#2005-12-06| 501.88
#2005-12-07| 498.86
#2005-12-08| 503.45
#2005-12-09| 506.04
#2005-12-12| 510.89
#2005-12-13| 508.71
#2005-12-14| 512.09
#2005-12-15| 506.52
#2005-12-16| 513.10
#2005-12-19| 513.00
#2005-12-20| 513.29
#2005-12-21| 517.50
#2005-12-22| 517.48
#2005-12-23| 519.59
#2005-12-26| .
#2005-12-27| 521.26
#2005-12-28| 522.69
#2005-12-29| 522.87
#2005-12-30| 518.85
#2006-01-02| .
#2006-01-03| 535.38
#2006-01-04| 543.06
#2006-01-05| 536.24
#2006-01-06| 543.15
#2006-01-09| 540.04
#2006-01-10| 531.79
#2006-01-11| 538.09
#2006-01-12| 540.24
#2006-01-13| 538.25
#2006-01-16| .
#2006-01-17| 539.66
#2006-01-18| 537.76
#2006-01-19| 545.13
#2006-01-20| 542.57
#2006-01-23| 548.42
#2006-01-24| 546.80
#2006-01-25| 559.56
#2006-01-26| 559.57
#2006-01-27| 564.54
#2006-01-30| 560.04
#2006-01-31| 561.53
#2006-02-01| 569.55
#2006-02-02| 560.04
#2006-02-03| 553.54
#2006-02-06| 554.69
#2006-02-07| 549.90
#2006-02-08| 540.68
#2006-02-09| 549.93
#2006-02-10| 541.48
#2006-02-13| 540.93
#2006-02-14| 541.76
#2006-02-15| 544.86
#2006-02-16| 544.92
#2006-02-17| 555.22
#2006-02-20| .
#2006-02-21| 558.39
#2006-02-22| 562.58
#2006-02-23| 560.19
#2006-02-24| 556.68
#2006-02-27| 556.45
#2006-02-28| 549.71
#2006-03-01| 556.38
#2006-03-02| 555.23
#2006-03-03| 553.64
#2006-03-06| 552.18
#2006-03-07| 541.04
#2006-03-08| 537.90
#2006-03-09| 543.10
#2006-03-10| 545.08
#2006-03-13| 547.96
#2006-03-14| 555.81
#2006-03-15| 564.25
#2006-03-16| 569.55
#2006-03-17| 568.30
#2006-03-20| 572.37
#2006-03-21| 566.03
#2006-03-22| 569.15
#2006-03-23| 569.86
#2006-03-24| 583.63
#2006-03-27| 579.69
#2006-03-28| 578.07
#2006-03-29| 572.71
#2006-03-30| 592.51
#2006-03-31| 583.98
#2006-04-03| 597.48
#2006-04-04| 603.94
#2006-04-05| 610.04
#2006-04-06| 612.62
#2006-04-07| 599.04
#2006-04-10| 605.23
#2006-04-11| 606.14
#2006-04-12| 599.39
#2006-04-13| 598.83
#2006-04-14| .
#2006-04-17| 607.56
#2006-04-18| 618.17
#2006-04-19| 628.33
#2006-04-20| 622.91
#2006-04-21| 638.74
#2006-04-24| 640.91
#2006-04-25| 637.92
#2006-04-26| 641.91
#2006-04-27| 635.50
#2006-04-28| 636.23
#2006-05-01| 639.13
#2006-05-02| 655.11
#2006-05-03| 646.15
#2006-05-04| 660.99
#2006-05-05| 674.99
#2006-05-08| 670.82
#2006-05-09| 682.08
#2006-05-10| 684.90
#2006-05-11| 691.66
#2006-05-12| 674.02
#2006-05-15| 643.38
#2006-05-16| 634.76
#2006-05-17| 610.02
#2006-05-18| 604.49
#2006-05-19| 592.29
#2006-05-22| 569.31
#2006-05-23| 605.10
#2006-05-24| 591.21
#2006-05-25| 603.88
#2006-05-26| 620.49
#2006-05-29| .
#2006-05-30| 613.95
#2006-05-31| 616.51
#2006-06-01| 608.33
#2006-06-02| 615.34
#2006-06-05| 614.00
#2006-06-06| 589.56
#2006-06-07| 588.24
#2006-06-08| 554.50
#2006-06-09| 566.39
#2006-06-12| 557.73
#2006-06-13| 536.34
#2006-06-14| 543.64
#2006-06-15| 570.00
#2006-06-16| 565.55
#2006-06-19| 562.32
#2006-06-20| 570.11
#2006-06-21| 576.59
#2006-06-22| 574.64
#2006-06-23| 573.26
#2006-06-26| 574.02
#2006-06-27| 571.82
#2006-06-28| 567.49
#2006-06-29| 585.99
#2006-06-30| 608.90
#2006-07-03| 615.77
#2006-07-04| .
#2006-07-05| 598.76
#2006-07-06| 605.02
#2006-07-07| 614.40
#2006-07-10| 609.32
#2006-07-11| 610.07
#2006-07-12| 617.19
#2006-07-13| 604.79
#2006-07-14| 591.57
#2006-07-17| 578.96
#2006-07-18| 573.78
#2006-07-19| 597.05
#2006-07-20| 601.63
#2006-07-21| 591.19
#2006-07-24| 596.78
#2006-07-25| 602.42
#2006-07-26| 605.01
#2006-07-27| 620.55
#2006-07-28| 624.95
#2006-07-31| 621.94
#2006-08-01| 613.79
#2006-08-02| 624.69
#2006-08-03| 618.09
#2006-08-04| 631.99
#2006-08-07| 620.25
#2006-08-08| 619.75
#2006-08-09| 622.21
#2006-08-10| 614.37
#2006-08-11| 615.98
#2006-08-14| 618.86
#2006-08-15| 624.77
#2006-08-16| 635.60
#2006-08-17| 638.73
#2006-08-18| 630.93
#2006-08-21| 640.47
#2006-08-22| 637.88
#2006-08-23| 632.35
#2006-08-24| 627.97
#2006-08-25| 629.19
#2006-08-28| 633.79
#2006-08-29| 629.36
#2006-08-30| 638.44
#2006-08-31| 632.60
#2006-09-01| 639.06
#2006-09-04| .
#2006-09-05| 647.60
#2006-09-06| 635.21
#2006-09-07| 621.17
#2006-09-08| 617.63
#2006-09-11| 604.60
#2006-09-12| 610.30
#2006-09-13| 609.54
#2006-09-14| 615.60
#2006-09-15| 605.44
#2006-09-18| 610.66
#2006-09-19| 606.28
#2006-09-20| 607.77
#2006-09-21| 613.27
#2006-09-22| 605.75
#2006-09-25| 595.44
#2006-09-26| 607.34
#2006-09-27| 616.74
#2006-09-28| 620.60
#2006-09-29| 617.96
#2006-10-02| 627.99
#2006-10-03| 621.05
#2006-10-04| 613.62
#2006-10-05| 623.01
#2006-10-06| 618.33
#2006-10-09| 629.62
#2006-10-10| 630.33
#2006-10-11| 628.93
#2006-10-12| 638.14
#2006-10-13| 641.80
#2006-10-16| 648.38
#2006-10-17| 638.96
#2006-10-18| 646.57
#2006-10-19| 656.41
#2006-10-20| 658.21
#2006-10-23| 658.15
#2006-10-24| 660.18
#2006-10-25| 668.40
#2006-10-26| 669.07
#2006-10-27| 672.24
#2006-10-30| 666.15
#2006-10-31| 672.59
#2006-11-01| 681.77
#2006-11-02| 675.16
#2006-11-03| 671.84
#2006-11-06| 684.88
#2006-11-07| 691.72
#2006-11-08| 687.03
#2006-11-09| 687.40
#2006-11-10| 688.72
#2006-11-13| 676.63
#2006-11-14| 676.70
#2006-11-15| 678.83
#2006-11-16| 679.46
#2006-11-17| 666.84
#2006-11-20| 671.88
#2006-11-21| 673.95
#2006-11-22| 681.22
#2006-11-23| .
#2006-11-24| 686.09
#2006-11-27| 678.94
#2006-11-28| 673.67
#2006-11-29| 686.31
#2006-11-30| 688.75
#2006-12-01| 691.31
#2006-12-04| 699.13
#2006-12-05| 709.19
#2006-12-06| 710.35
#2006-12-07| 708.57
#2006-12-08| 703.86
#2006-12-11| 703.05
#2006-12-12| 705.71
#2006-12-13| 710.83
#2006-12-14| 715.36
#2006-12-15| 714.93
#2006-12-18| 712.24
#2006-12-19| 711.01
#2006-12-20| 715.31
#2006-12-21| 708.69
#2006-12-22| 704.13
#2006-12-25| .
#2006-12-26| 702.97
#2006-12-27| 712.85
#2006-12-28| 716.32
#2006-12-29| 715.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 712.57
#2007-01-04| 693.43
#2007-01-05| 678.41
#2007-01-08| 682.60
#2007-01-09| 685.14
#2007-01-10| 680.39
#2007-01-11| 696.56
#2007-01-12| 702.77
#2007-01-15| .
#2007-01-16| 699.15
#2007-01-17| 698.34
#2007-01-18| 699.82
#2007-01-19| 705.10
#2007-01-22| 703.13
#2007-01-23| 713.80
#2007-01-24| 722.60
#2007-01-25| 717.18
#2007-01-26| 703.88
#2007-01-29| 707.94
#2007-01-30| 713.62
#2007-01-31| 718.61
#2007-02-01| 732.43
#2007-02-02| 726.72
#2007-02-05| 724.12
#2007-02-06| 727.21
#2007-02-07| 740.69
#2007-02-08| 729.71
#2007-02-09| 731.06
#2007-02-12| 725.89
#2007-02-13| 733.91
#2007-02-14| 749.17
#2007-02-15| 748.79
#2007-02-16| 743.63
#2007-02-19| .
#2007-02-20| 748.00
#2007-02-21| 742.09
#2007-02-22| 754.59
#2007-02-23| 762.78
#2007-02-26| 772.16
#2007-02-27| 742.59
#2007-02-28| 726.74
#2007-03-01| 716.63
#2007-03-02| 717.48
#2007-03-05| 701.58
#2007-03-06| 713.19
#2007-03-07| 722.56
#2007-03-08| 732.84
#2007-03-09| 731.36
#2007-03-12| 741.56
#2007-03-13| 734.14
#2007-03-14| 713.52
#2007-03-15| 740.07
#2007-03-16| 740.14
#2007-03-19| 751.43
#2007-03-20| 757.26
#2007-03-21| 763.78
#2007-03-22| 777.84
#2007-03-23| 776.64
#2007-03-26| 775.56
#2007-03-27| 778.94
#2007-03-28| 775.58
#2007-03-29| 787.46
#2007-03-30| 790.98
#2007-04-02| 795.08
#2007-04-03| 808.52
#2007-04-04| 810.82
#2007-04-05| 816.47
#2007-04-06| .
#2007-04-09| 812.04
#2007-04-10| 827.40
#2007-04-11| 822.32
#2007-04-12| 820.18
#2007-04-13| 826.70
#2007-04-16| 840.34
#2007-04-17| 841.99
#2007-04-18| 830.44
#2007-04-19| 825.91
#2007-04-20| 836.98
#2007-04-23| 832.14
#2007-04-24| 830.21
#2007-04-25| 840.48
#2007-04-26| 833.35
#2007-04-27| 832.27
#2007-04-30| 834.64
#2007-05-01| 830.95
#2007-05-02| 835.52
#2007-05-03| 837.99
#2007-05-04| 857.34
#2007-05-07| 861.66
#2007-05-08| 843.69
#2007-05-09| 865.81
#2007-05-10| 847.98
#2007-05-11| 858.60
#2007-05-14| 848.61
#2007-05-15| 855.44
#2007-05-16| 854.43
#2007-05-17| 844.92
#2007-05-18| 857.76
#2007-05-21| 869.94
#2007-05-22| 871.89
#2007-05-23| 876.78
#2007-05-24| 865.35
#2007-05-25| 871.04
#2007-05-28| .
#2007-05-29| 870.88
#2007-05-30| 865.03
#2007-05-31| 885.39
#2007-06-01| 896.73
#2007-06-04| 901.00
#2007-06-05| 902.89
#2007-06-06| 877.24
#2007-06-07| 865.41
#2007-06-08| 856.42
#2007-06-11| 872.80
#2007-06-12| 867.42
#2007-06-13| 881.02
#2007-06-14| 900.87
#2007-06-15| 919.55
#2007-06-18| 923.16
#2007-06-19| 924.63
#2007-06-20| 932.85
#2007-06-21| 922.54
#2007-06-22| 922.41
#2007-06-25| 919.52
#2007-06-26| 911.25
#2007-06-27| 899.31
#2007-06-28| 918.48
#2007-06-29| 930.89
#2007-07-02| 945.14
#2007-07-03| 952.77
#2007-07-04| .
#2007-07-05| 956.37
#2007-07-06| 971.80
#2007-07-09| 980.56
#2007-07-10| 964.65
#2007-07-11| 974.53
#2007-07-12| 985.61
#2007-07-13| 985.68
#2007-07-16| 983.34
#2007-07-17| 975.45
#2007-07-18| 960.22
#2007-07-19| 980.00
#2007-07-20| 972.77
#2007-07-23| 982.50
#2007-07-24| 963.51
#2007-07-25| 939.23
#2007-07-26| 908.35
#2007-07-27| 885.63
#2007-07-30| 901.70
#2007-07-31| 926.95
#2007-08-01| 902.67
#2007-08-02| 901.67
#2007-08-03| 892.17
#2007-08-06| 881.80
#2007-08-07| 884.89
#2007-08-08| 908.64
#2007-08-09| 876.43
#2007-08-10| 841.55
#2007-08-13| 871.22
#2007-08-14| 854.40
#2007-08-15| 846.01
#2007-08-16| 795.13
#2007-08-17| 812.52
#2007-08-20| 826.48
#2007-08-21| 837.18
#2007-08-22| 867.40
#2007-08-23| 871.14
#2007-08-24| 884.88
#2007-08-27| 884.54
#2007-08-28| 869.55
#2007-08-29| 876.78
#2007-08-30| 892.26
#2007-08-31| 908.72
#2007-09-03| .
#2007-09-04| 912.82
#2007-09-05| 900.68
#2007-09-06| 917.28
#2007-09-07| 894.59
#2007-09-10| 883.39
#2007-09-11| 905.36
#2007-09-12| 906.64
#2007-09-13| 919.22
#2007-09-14| 912.82
#2007-09-17| 903.06
#2007-09-18| 919.31
#2007-09-19| 964.34
#2007-09-20| 972.94
#2007-09-21| 981.52
#2007-09-24|1003.57
#2007-09-25| 986.13
#2007-09-26| 988.63
#2007-09-27| 999.91
#2007-09-28|1008.88
#2007-10-01|1028.02
#2007-10-02|1007.88
#2007-10-03|1008.46
#2007-10-04| 997.97
#2007-10-05|1013.28
#2007-10-08|1000.83
#2007-10-09|1010.09
#2007-10-10|1026.32
#2007-10-11|1050.15
#2007-10-12|1044.54
#2007-10-15|1036.45
#2007-10-16|1021.03
#2007-10-17|1029.19
#2007-10-18|1030.01
#2007-10-19|1023.66
#2007-10-22| 984.43
#2007-10-23|1013.74
#2007-10-24| 998.48
#2007-10-25|1019.48
#2007-10-26|1040.33
#2007-10-29|1055.65
#2007-10-30|1036.81
#2007-10-31|1046.98
#2007-11-01|1021.80
#2007-11-02|1018.07
#2007-11-05|1001.82
#2007-11-06|1024.69
#2007-11-07|1028.04
#2007-11-08|1063.85
#2007-11-09|1046.62
#2007-11-12|1012.88
#2007-11-13|1004.92
#2007-11-14|1023.31
#2007-11-15| 998.58
#2007-11-16| 987.36
#2007-11-19| 949.88
#2007-11-20| 983.47
#2007-11-21| 952.58
#2007-11-22| .
#2007-11-23| 983.45
#2007-11-26| 981.58
#2007-11-27| 971.10
#2007-11-28| 998.57
#2007-11-29|1022.73
#2007-11-30|1031.47
#2007-12-03|1016.80
#2007-12-04|1012.46
#2007-12-05|1032.12
#2007-12-06|1024.07
#2007-12-07|1049.66
#2007-12-10|1056.21
#2007-12-11|1050.58
#2007-12-12|1056.10
#2007-12-13|1016.74
#2007-12-14| 999.21
#2007-12-17| 970.48
#2007-12-18| 976.11
#2007-12-19| 975.66
#2007-12-20| 975.43
#2007-12-21|1003.75
#2007-12-24|1011.25
#2007-12-25| .
#2007-12-26|1016.86
#2007-12-27|1023.84
#2007-12-28|1032.52
#2007-12-31|1025.94
#2008-01-01| .
#2008-01-02|1020.04
#2008-01-03|1031.41
#2008-01-04|1018.04
#2008-01-07| 998.91
#2008-01-08|1012.46
#2008-01-09| 995.52
#2008-01-10| 978.15
#2008-01-11| 987.46
#2008-01-14|1004.48
#2008-01-15| 978.47
#2008-01-16| 932.65
#2008-01-17| 912.77
#2008-01-18| 912.09
#2008-01-21| .
#2008-01-22| 866.68
#2008-01-23| 838.33
#2008-01-24| 903.13
#2008-01-25| 910.67
#2008-01-28| 899.48
#2008-01-29| 929.65
#2008-01-30| 929.17
#2008-01-31| 949.24
#2008-02-01| 990.43
#2008-02-04| 994.50
#2008-02-05| 951.72
#2008-02-06| 958.53
#2008-02-07| 927.27
#2008-02-08| 940.24
#2008-02-11| 936.38
#2008-02-12| 981.01
#2008-02-13| 973.05
#2008-02-14| 989.07
#2008-02-15| 974.86
#2008-02-18| .
#2008-02-19|1006.66
#2008-02-20| 993.79
#2008-02-21|1018.96
#2008-02-22|1012.18
#2008-02-25|1022.31
#2008-02-26|1039.29
#2008-02-27|1056.26
#2008-02-28|1039.41
#2008-02-29|1027.28
#2008-03-03|1022.78
#2008-03-04|1014.99
#2008-03-05|1041.34
#2008-03-06|1049.37
#2008-03-07|1022.48
#2008-03-10| 986.63
#2008-03-11| 990.14
#2008-03-12|1026.64
#2008-03-13|1025.69
#2008-03-14|1036.88
#2008-03-17| 989.65
#2008-03-18|1022.56
#2008-03-19| 992.35
#2008-03-20| 945.92
#2008-03-21| .
#2008-03-24| 945.04
#2008-03-25| 995.22
#2008-03-26|1005.03
#2008-03-27|1021.49
#2008-03-28|1015.72
#2008-03-31|1027.47
#2008-04-01|1022.33
#2008-04-02|1034.85
#2008-04-03|1051.90
#2008-04-04|1074.43
#2008-04-07|1092.70
#2008-04-08|1092.96
#2008-04-09|1105.41
#2008-04-10|1098.79
#2008-04-11|1089.32
#2008-04-14|1081.33
#2008-04-15|1091.18
#2008-04-16|1137.04
#2008-04-17|1125.40
#2008-04-18|1129.31
#2008-04-21|1145.90
#2008-04-22|1152.87
#2008-04-23|1163.32
#2008-04-24|1135.78
#2008-04-25|1139.60
#2008-04-28|1149.54
#2008-04-29|1120.29
#2008-04-30|1122.35
#2008-05-01|1116.34
#2008-05-02|1136.22
#2008-05-05|1141.41
#2008-05-06|1163.30
#2008-05-07|1152.45
#2008-05-08|1171.15
#2008-05-09|1148.46
#2008-05-12|1161.16
#2008-05-13|1171.67
#2008-05-14|1196.44
#2008-05-15|1206.89
#2008-05-16|1213.38
#2008-05-19|1233.19
#2008-05-20|1193.84
#2008-05-21|1207.39
#2008-05-22|1214.80
#2008-05-23|1181.68
#2008-05-26| .
#2008-05-27|1163.38
#2008-05-28|1176.37
#2008-05-29|1177.19
#2008-05-30|1171.86
#2008-06-02|1169.28
#2008-06-03|1178.14
#2008-06-04|1163.10
#2008-06-05|1166.99
#2008-06-06|1173.65
#2008-06-09|1178.06
#2008-06-10|1141.40
#2008-06-11|1121.79
#2008-06-12|1130.51
#2008-06-13|1131.45
#2008-06-16|1145.24
#2008-06-17|1164.43
#2008-06-18|1151.71
#2008-06-19|1163.52
#2008-06-20|1153.33
#2008-06-23|1146.64
#2008-06-24|1146.60
#2008-06-25|1129.40
#2008-06-26|1128.23
#2008-06-27|1141.90
#2008-06-30|1152.37
#2008-07-01|1115.72
#2008-07-02|1084.71
#2008-07-03|1063.95
#2008-07-04| .
#2008-07-07|1073.98
#2008-07-08|1038.27
#2008-07-09|1069.90
#2008-07-10|1069.51
#2008-07-11|1057.60
#2008-07-14|1069.90
#2008-07-15|1041.25
#2008-07-16|1012.31
#2008-07-17|1029.53
#2008-07-18|1014.94
#2008-07-21|1032.71
#2008-07-22|1028.14
#2008-07-23|1016.35
#2008-07-24| 977.02
#2008-07-25| 992.11
#2008-07-28|1014.32
#2008-07-29|1013.48
#2008-07-30|1037.22
#2008-07-31|1040.66
#2008-08-01|1004.01
#2008-08-04| 973.27
#2008-08-05| 965.27
#2008-08-06| 982.27
#2008-08-07| 977.18
#2008-08-08| 941.84
#2008-08-11| 933.53
#2008-08-12| 917.52
#2008-08-13| 915.67
#2008-08-14| 937.60
#2008-08-15| 906.26
#2008-08-18| 912.61
#2008-08-19| 900.42
#2008-08-20| 927.42
#2008-08-21| 947.76
#2008-08-22| 946.96
#2008-08-25| 939.20
#2008-08-26| 929.37
#2008-08-27| 944.04
#2008-08-28| 948.52
#2008-08-29| 953.08
#2008-09-01| .
#2008-09-02| 903.13
#2008-09-03| 878.90
#2008-09-04| 848.48
#2008-09-05| 812.56
#2008-09-08| 831.87
#2008-09-09| 795.84
#2008-09-10| 786.49
#2008-09-11| 785.43
#2008-09-12| 835.81
#2008-09-15| 809.77
#2008-09-16| 774.33
#2008-09-17| 743.29
#2008-09-18| 750.92
#2008-09-19| 821.93
#2008-09-22| 826.09
#2008-09-23| 806.05
#2008-09-24| 789.80
#2008-09-25| 791.32
#2008-09-26| 760.45
#2008-09-29| 689.40
#2008-09-30| 691.00
#2008-10-01| 674.98
#2008-10-02| 627.61
#2008-10-03| 656.37
#2008-10-06| 580.17
#2008-10-07| 591.54
#2008-10-08| 540.17
#2008-10-09| 551.24
#2008-10-10| 503.14
#2008-10-13| 564.87
#2008-10-14| 575.38
#2008-10-15| 508.40
#2008-10-16| 455.98
#2008-10-17| 477.34
#2008-10-20| 495.31
#2008-10-21| 494.91
#2008-10-22| 449.08
#2008-10-23| 439.42
#2008-10-24| 423.69
#2008-10-27| 392.45
#2008-10-28| 397.32
#2008-10-29| 467.29
#2008-10-30| 473.72
#2008-10-31| 492.07
#2008-11-03| 504.19
#2008-11-04| 547.31
#2008-11-05| 525.78
#2008-11-06| 462.05
#2008-11-07| 475.74
#2008-11-10| 502.44
#2008-11-11| 463.39
#2008-11-12| 441.61
#2008-11-13| 437.93
#2008-11-14| 441.59
#2008-11-17| 431.57
#2008-11-18| 428.85
#2008-11-19| 395.86
#2008-11-20| 371.71
#2008-11-21| 371.44
#2008-11-24| 429.29
#2008-11-25| 430.94
#2008-11-26| 438.81
#2008-11-27| .
#2008-11-28| 445.90
#2008-12-01| 401.43
#2008-12-02| 404.54
#2008-12-03| 400.65
#2008-12-04| 400.68
#2008-12-05| 373.38
#2008-12-08| 420.92
#2008-12-09| 430.99
#2008-12-10| 446.46
#2008-12-11| 448.69
#2008-12-12| 441.68
#2008-12-15| 458.20
#2008-12-16| 463.96
#2008-12-17| 488.12
#2008-12-18| 490.97
#2008-12-19| 462.22
#2008-12-22| 449.95
#2008-12-23| 451.49
#2008-12-24| 450.67
#2008-12-25| .
#2008-12-26| 452.00
#2008-12-29| 468.56
#2008-12-30| 475.29
#2008-12-31| 469.36
#2009-01-01| .
#2009-01-02| 498.39
#2009-01-05| 494.89
#2009-01-06| 510.43
#2009-01-07| 506.91
#2009-01-08| 502.72
#2009-01-09| 485.43
#2009-01-12| 469.99
#2009-01-13| 459.59
#2009-01-14| 433.94
#2009-01-15| 425.19
#2009-01-16| 443.90
#2009-01-19| .
#2009-01-20| 413.36
#2009-01-21| 415.07
#2009-01-22| 413.26
#2009-01-23| 405.37
#2009-01-26| 433.40
#2009-01-27| 432.18
#2009-01-28| 450.19
#2009-01-29| 438.73
#2009-01-30| 417.03
#2009-02-02| 411.35
#2009-02-03| 423.74
#2009-02-04| 449.61
#2009-02-05| 451.66
#2009-02-06| 476.09
#2009-02-09| 487.73
#2009-02-10| 465.22
#2009-02-11| 461.90
#2009-02-12| 445.39
#2009-02-13| 457.99
#2009-02-16| .
#2009-02-17| 426.87
#2009-02-18| 424.74
#2009-02-19| 432.25
#2009-02-20| 409.77
#2009-02-23| 408.38
#2009-02-24| 402.83
#2009-02-25| 399.80
#2009-02-26| 410.28
#2009-02-27| 399.06
#2009-03-02| 373.68
#2009-03-03| 369.86
#2009-03-04| 402.90
#2009-03-05| 380.17
#2009-03-06| 383.65
#2009-03-09| 381.47
#2009-03-10| 411.21
#2009-03-11| 419.26
#2009-03-12| 414.01
#2009-03-13| 416.55
#2009-03-16| 424.94
#2009-03-17| 407.16
#2009-03-18| 405.83
#2009-03-19| 443.90
#2009-03-20| 453.42
#2009-03-23| 470.22
#2009-03-24| 466.84
#2009-03-25| 460.82
#2009-03-26| 466.92
#2009-03-27| 452.96
#2009-03-30| 423.64
#2009-03-31| 440.00
#2009-04-01| 443.71
#2009-04-02| 484.51
#2009-04-03| 482.49
#2009-04-06| 470.10
#2009-04-07| 460.03
#2009-04-08| 461.62
#2009-04-09| 484.37
#2009-04-10| .
#2009-04-13| 488.74
#2009-04-14| 501.14
#2009-04-15| 492.75
#2009-04-16| 500.14
#2009-04-17| 496.71
#2009-04-20| 467.45
#2009-04-21| 473.03
#2009-04-22| 486.53
#2009-04-23| 486.58
#2009-04-24| 510.46
#2009-04-27| 503.66
#2009-04-28| 487.56
#2009-04-29| 500.56
#2009-04-30| 512.32
#2009-05-01| 516.80
#2009-05-04| 535.33
#2009-05-05| 541.74
#2009-05-06| 548.60
#2009-05-07| 548.49
#2009-05-08| 562.40
#2009-05-11| 558.49
#2009-05-12| 551.13
#2009-05-13| 522.22
#2009-05-14| 524.21
#2009-05-15| 535.25
#2009-05-18| 541.88
#2009-05-19| 563.50
#2009-05-20| 589.76
#2009-05-21| 567.26
#2009-05-22| 581.12
#2009-05-25| .
#2009-05-26| 585.33
#2009-05-27| 584.98
#2009-05-28| 584.09
#2009-05-29| 600.83
#2009-06-01| 635.19
#2009-06-02| 646.39
#2009-06-03| 622.93
#2009-06-04| 609.34
#2009-06-05| 619.41
#2009-06-08| 600.69
#2009-06-09| 610.68
#2009-06-10| 629.14
#2009-06-11| 638.30
#2009-06-12| 627.99
#2009-06-15| 597.09
#2009-06-16| 597.11
#2009-06-17| 563.91
#2009-06-18| 565.82
#2009-06-19| 574.52
#2009-06-22| 550.87
#2009-06-23| 551.46
#2009-06-24| 577.35
#2009-06-25| 562.99
#2009-06-26| 570.41
#2009-06-29| 580.44
#2009-06-30| 568.64
#2009-07-01| 587.89
#2009-07-02| 560.19
#2009-07-03| .
#2009-07-06| 533.37
#2009-07-07| 537.55
#2009-07-08| 526.08
#2009-07-09| 537.82
#2009-07-10| 527.81
#2009-07-13| 540.82
#2009-07-14| 554.49
#2009-07-15| 579.93
#2009-07-16| 583.88
#2009-07-17| 588.95
#2009-07-20| 604.59
#2009-07-21| 616.36
#2009-07-22| 617.96
#2009-07-23| 641.57
#2009-07-24| 634.74
#2009-07-27| 641.27
#2009-07-28| 623.52
#2009-07-29| 622.87
#2009-07-30| 645.45
#2009-07-31| 654.01
#2009-08-03| 690.84
#2009-08-04| 681.92
#2009-08-05| 676.13
#2009-08-06| 670.57
#2009-08-07| 664.68
#2009-08-10| 651.29
#2009-08-11| 634.05
#2009-08-12| 643.44
#2009-08-13| 661.52
#2009-08-14| 646.99
#2009-08-17| 621.15
#2009-08-18| 632.50
#2009-08-19| 638.97
#2009-08-20| 651.49
#2009-08-21| 667.98
#2009-08-24| 682.99
#2009-08-25| 681.32
#2009-08-26| 660.75
#2009-08-27| 651.95
#2009-08-28| 670.84
#2009-08-31| 663.96
#2009-09-01| 647.09
#2009-09-02| 639.76
#2009-09-03| 644.75
#2009-09-04| 654.64
#2009-09-07| .
#2009-09-08| 694.96
#2009-09-09| 702.93
#2009-09-10| 700.83
#2009-09-11| 715.70
#2009-09-14| 714.40
#2009-09-15| 717.31
#2009-09-16| 738.65
#2009-09-17| 743.26
#2009-09-18| 733.85
#2009-09-21| 715.07
#2009-09-22| 727.01
#2009-09-23| 722.81
#2009-09-24| 701.86
#2009-09-25| 693.75
#2009-09-28| 710.61
#2009-09-29| 704.66
#2009-09-30| 702.67
#2009-10-01| 677.16
#2009-10-02| 664.95
#2009-10-05| 677.77
#2009-10-06| 711.32
#2009-10-07| 708.62
#2009-10-08| 732.92
#2009-10-09| 727.16
#2009-10-12| 736.55
#2009-10-13| 730.86
#2009-10-14| 768.01
#2009-10-15| 767.85
#2009-10-16| 759.06
#2009-10-19| 778.52
#2009-10-20| 770.73
#2009-10-21| 778.61
#2009-10-22| 765.28
#2009-10-23| 767.64
#2009-10-26| 756.61
#2009-10-27| 740.55
#2009-10-28| 708.61
#2009-10-29| 734.74
#2009-10-30| 706.68
#2009-11-02| 719.21
#2009-11-03| 708.07
#2009-11-04| 737.05
#2009-11-05| 745.13
#2009-11-06| 747.95
#2009-11-09| 779.38
#2009-11-10| 772.15
#2009-11-11| 784.23
#2009-11-12| 781.90
#2009-11-13| 787.34
#2009-11-16| 817.81
#2009-11-17| 807.59
#2009-11-18| 818.07
#2009-11-19| 791.74
#2009-11-20| 788.60
#2009-11-23| 819.55
#2009-11-24| 811.57
#2009-11-25| 823.52
#2009-11-26| .
#2009-11-27| 798.54
#2009-11-30| 793.68
#2009-12-01| 827.61
#2009-12-02| 840.22
#2009-12-03| 830.13
#2009-12-04| 819.17
#2009-12-07| 817.39
#2009-12-08| 793.32
#2009-12-09| 794.96
#2009-12-10| 798.17
#2009-12-11| 808.53
#2009-12-14| 816.74
#2009-12-15| 812.14
#2009-12-16| 824.83
#2009-12-17| 798.90
#2009-12-18| 793.97
#2009-12-21| 809.82
#2009-12-22| 803.66
#2009-12-23| 815.95
#2009-12-24| 821.13
#2009-12-25| .
#2009-12-28| 828.47
#2009-12-29| 835.61
#2009-12-30| 826.34
#2009-12-31| 832.36
#2010-01-01| .
#2010-01-04| 855.69
#2010-01-05| 855.02
#2010-01-06| 860.79
#2010-01-07| 856.86
#2010-01-08| 860.54
#2010-01-11| 866.92
#2010-01-12| 848.03
#2010-01-13| 850.89
#2010-01-14| 859.33
#2010-01-15| 840.21
#2010-01-18| .
#2010-01-19| 855.40
#2010-01-20| 818.87
#2010-01-21| 789.73
#2010-01-22| 789.91
#2010-01-25| 783.01
#2010-01-26| 775.40
#2010-01-27| 768.25
#2010-01-28| 747.26
#2010-01-29| 756.04
#2010-02-01| 765.49
#2010-02-02| 782.69
#2010-02-03| 774.09
#2010-02-04| 738.17
#2010-02-05| 717.22
#2010-02-08| 729.55
#2010-02-09| 740.18
#2010-02-10| 732.02
#2010-02-11| 737.99
#2010-02-12| 736.77
#2010-02-15| .
#2010-02-16| 763.49
#2010-02-17| 768.94
#2010-02-18| 774.45
#2010-02-19| 766.76
#2010-02-22| 770.66
#2010-02-23| 755.96
#2010-02-24| 755.96
#2010-02-25| 734.10
#2010-02-26| 750.14
#2010-03-01| 758.27
#2010-03-02| 772.85
#2010-03-03| 796.69
#2010-03-04| 787.04
#2010-03-05| 808.26
#2010-03-08| 808.99
#2010-03-09| 804.58
#2010-03-10| 817.21
#2010-03-11| 810.23
#2010-03-12| 819.95
#2010-03-15| 802.33
#2010-03-16| 818.29
#2010-03-17| 829.00
#2010-03-18| 817.74
#2010-03-19| 801.54
#2010-03-22| 807.21
#2010-03-23| 815.61
#2010-03-24| 806.95
#2010-03-25| 815.16
#2010-03-26| 815.54
#2010-03-29| 826.97
#2010-03-30| 826.69
#2010-03-31| 835.46
#2010-04-01| 855.73
#2010-04-02| .
#2010-04-05| 854.41
#2010-04-06| 856.38
#2010-04-07| 845.79
#2010-04-08| 835.71
#2010-04-09| 852.93
#2010-04-12| 855.14
#2010-04-13| 845.40
#2010-04-14| 858.86
#2010-04-15| 856.77
#2010-04-16| 832.02
#2010-04-19| 821.52
#2010-04-20| 830.10
#2010-04-21| 818.15
#2010-04-22| 806.80
#2010-04-23| 824.48
#2010-04-26| 839.86
#2010-04-27| 808.06
#2010-04-28| 792.74
#2010-04-29| 802.20
#2010-04-30| 788.37
#2010-05-03| 785.30
#2010-05-04| 739.72
#2010-05-05| 730.04
#2010-05-06| 718.42
#2010-05-07| 694.96
#2010-05-10| 754.34
#2010-05-11| 738.58
#2010-05-12| 746.79
#2010-05-13| 751.22
#2010-05-14| 711.65
#2010-05-17| 702.58
#2010-05-18| 715.21
#2010-05-19| 679.87
#2010-05-20| 656.33
#2010-05-21| 674.06
#2010-05-24| 669.47
#2010-05-25| 643.58
#2010-05-26| 671.06
#2010-05-27| 696.59
#2010-05-28| 692.86
#2010-05-31| .
#2010-06-01| 694.95
#2010-06-02| 686.88
#2010-06-03| 693.20
#2010-06-04| 671.69
#2010-06-07| 658.58
#2010-06-08| 657.84
#2010-06-09| 681.86
#2010-06-10| 700.91
#2010-06-11| 697.20
#2010-06-14| 724.71
#2010-06-15| 727.61
#2010-06-16| 730.88
#2010-06-17| 730.44
#2010-06-18| 733.50
#2010-06-21| 754.96
#2010-06-22| 743.90
#2010-06-23| 733.87
#2010-06-24| 724.11
#2010-06-25| 712.25
#2010-06-28| 728.15
#2010-06-29| 686.38
#2010-06-30| 680.59
#2010-07-01| 670.82
#2010-07-02| 679.97
#2010-07-05| .
#2010-07-06| 698.28
#2010-07-07| 698.93
#2010-07-08| 709.69
#2010-07-09| 718.97
#2010-07-12| 711.36
#2010-07-13| 729.17
#2010-07-14| 731.31
#2010-07-15| 728.14
#2010-07-16| 720.60
#2010-07-19| 717.59
#2010-07-20| 722.87
#2010-07-21| 733.06
#2010-07-22| 751.49
#2010-07-23| 757.54
#2010-07-26| 763.77
#2010-07-27| 764.03
#2010-07-28| 763.96
#2010-07-29| 761.28
#2010-07-30| 757.04
#2010-08-02| 797.22
#2010-08-03| 796.58
#2010-08-04| 793.85
#2010-08-05| 797.26
#2010-08-06| 802.28
#2010-08-09| 806.07
#2010-08-10| 782.61
#2010-08-11| 753.19
#2010-08-12| 751.35
#2010-08-13| 746.07
#2010-08-16| 754.19
#2010-08-17| 768.42
#2010-08-18| 762.59
#2010-08-19| 749.22
#2010-08-20| 731.99
#2010-08-23| 732.04
#2010-08-24| 716.09
#2010-08-25| 704.12
#2010-08-26| 721.19
#2010-08-27| 723.52
#2010-08-30| 720.89
#2010-08-31| 728.02
#2010-09-01| 762.12
#2010-09-02| 762.62
#2010-09-03| 772.17
#2010-09-06| .
#2010-09-07| 759.21
#2010-09-08| 772.91
#2010-09-09| 782.71
#2010-09-10| 782.40
#2010-09-13| 801.02
#2010-09-14| 808.85
#2010-09-15| 809.42
#2010-09-16| 810.01
#2010-09-17| 808.35
#2010-09-20| 820.45
#2010-09-21| 815.90
#2010-09-22| 831.41
#2010-09-23| 828.62
#2010-09-24| 846.23
#2010-09-27| 844.49
#2010-09-28| 852.77
#2010-09-29| 849.37
#2010-09-30| 844.20
#2010-10-01| 854.80
#2010-10-04| 843.33
#2010-10-05| 869.46
#2010-10-06| 889.43
#2010-10-07| 883.33
#2010-10-08| 898.06
#2010-10-11| 894.47
#2010-10-12| 884.18
#2010-10-13| 914.99
#2010-10-14| 931.22
#2010-10-15| 927.28
#2010-10-18| 920.21
#2010-10-19| 892.49
#2010-10-20| 916.89
#2010-10-21| 925.41
#2010-10-22| 916.76
#2010-10-25| 933.34
#2010-10-26| 922.27
#2010-10-27| 903.70
#2010-10-28| 912.83
#2010-10-29| 907.78
#2010-11-01| 915.96
#2010-11-02| 933.04
#2010-11-03| 930.66
#2010-11-04| 977.50
#2010-11-05| 980.06
#2010-11-08| 969.37
#2010-11-09| 983.50
#2010-11-10| 955.01
#2010-11-11| 963.25
#2010-11-12| 949.01
#2010-11-15| 953.86
#2010-11-16| 913.77
#2010-11-17| 919.71
#2010-11-18| 942.94
#2010-11-19| 942.20
#2010-11-22| 933.46
#2010-11-23| 908.93
#2010-11-24| 923.77
#2010-11-25| .
#2010-11-26| 914.98
#2010-11-29| 886.42
#2010-11-30| 889.66
#2010-12-01| 916.51
#2010-12-02| 940.92
#2010-12-03| 954.92
#2010-12-06| 960.53
#2010-12-07| 977.13
#2010-12-08| 960.91
#2010-12-09| 955.77
#2010-12-10| 961.76
#2010-12-13| 980.31
#2010-12-14| 976.80
#2010-12-15| 973.49
#2010-12-16| 966.06
#2010-12-17| 963.15
#2010-12-20| 965.89
#2010-12-21| 985.30
#2010-12-22| 985.01
#2010-12-23| 980.01
#2010-12-24| .
#2010-12-27| 980.61
#2010-12-28| 980.01
#2010-12-29| 989.45
#2010-12-30| 988.84
#2010-12-31| 992.60
#2011-01-03| 989.65
#2011-01-04| 987.11
#2011-01-05| 967.46
#2011-01-06| 963.11
#2011-01-07| 957.35
#2011-01-10| 944.73
#2011-01-11| 957.57
#2011-01-12| 985.76
#2011-01-13| 991.60
#2011-01-14| 982.15
#2011-01-17| .
#2011-01-18| 991.00
#2011-01-19| 978.29
#2011-01-20| 945.43
#2011-01-21| 961.88
#2011-01-24| 969.79
#2011-01-25| 960.86
#2011-01-26| 982.85
#2011-01-27| 983.03
#2011-01-28| 958.52
#2011-01-31| 967.29
#2011-02-01| 992.98
#2011-02-02|1007.09
#2011-02-03| 995.30
#2011-02-04| 993.83
#2011-02-07|1008.55
#2011-02-08|1016.45
#2011-02-09|1011.20
#2011-02-10|1002.11
#2011-02-11|1005.96
#2011-02-14|1015.33
#2011-02-15|1012.21
#2011-02-16|1004.35
#2011-02-17|1007.44
#2011-02-18|1006.79
#2011-02-21| .
#2011-02-22| 992.94
#2011-02-23| 973.95
#2011-02-24| 974.11
#2011-02-25| 985.75
#2011-02-28|1005.26
#2011-03-01|1004.08
#2011-03-02|1006.66
#2011-03-03|1022.86
#2011-03-04|1019.42
#2011-03-07|1012.67
#2011-03-08| 996.51
#2011-03-09| 991.75
#2011-03-10| 959.80
#2011-03-11| 956.72
#2011-03-14| 959.11
#2011-03-15| 933.19
#2011-03-16| 916.88
#2011-03-17| 946.43
#2011-03-18| 959.22
#2011-03-21| 975.26
#2011-03-22| 972.17
#2011-03-23| 977.51
#2011-03-24| 997.20
#2011-03-25| 995.25
#2011-03-28| 990.95
#2011-03-29|1001.25
#2011-03-30|1012.55
#2011-03-31|1016.74
#2011-04-01|1031.52
#2011-04-04|1047.05
#2011-04-05|1045.06
#2011-04-06|1058.36
#2011-04-07|1046.51
#2011-04-08|1071.96
#2011-04-11|1076.53
#2011-04-12|1046.12
#2011-04-13|1052.58
#2011-04-14|1045.40
#2011-04-15|1044.84
#2011-04-18|1009.23
#2011-04-19|1023.06
#2011-04-20|1066.64
#2011-04-21|1083.96
#2011-04-22| .
#2011-04-25|1080.90
#2011-04-26|1086.30
#2011-04-27|1083.24
#2011-04-28|1100.84
#2011-04-29|1109.65
#2011-05-02|1114.34
#2011-05-03|1097.27
#2011-05-04|1071.09
#2011-05-05|1048.89
#2011-05-06|1064.62
#2011-05-09|1044.70
#2011-05-10|1066.76
#2011-05-11|1050.01
#2011-05-12|1026.52
#2011-05-13|1022.59
#2011-05-16|1033.19
#2011-05-17|1008.78
#2011-05-18|1023.42
#2011-05-19|1024.70
#2011-05-20|1014.48
#2011-05-23| 986.40
#2011-05-24|1004.12
#2011-05-25|1005.75
#2011-05-26|1007.36
#2011-05-27|1031.30
#2011-05-30| .
#2011-05-31|1054.14
#2011-06-01|1048.02
#2011-06-02|1024.38
#2011-06-03|1027.58
#2011-06-06|1033.65
#2011-06-07|1040.73
#2011-06-08|1021.22
#2011-06-09|1032.55
#2011-06-10|1006.47
#2011-06-13|1009.24
#2011-06-14|1025.10
#2011-06-15|1000.29
#2011-06-16| 985.37
#2011-06-17| 993.92
#2011-06-20| 990.04
#2011-06-21|1017.28
#2011-06-22|1022.36
#2011-06-23| 979.15
#2011-06-24| 986.24
#2011-06-27| 989.30
#2011-06-28|1005.55
#2011-06-29|1031.26
#2011-06-30|1050.02
#2011-07-01|1055.46
#2011-07-04| .
#2011-07-05|1057.11
#2011-07-06|1050.11
#2011-07-07|1067.87
#2011-07-08|1050.55
#2011-07-11|1018.38
#2011-07-12|1009.65
#2011-07-13|1035.16
#2011-07-14|1024.53
#2011-07-15|1018.78
#2011-07-18| 997.13
#2011-07-19|1015.46
#2011-07-20|1019.88
#2011-07-21|1035.56
#2011-07-22|1039.16
#2011-07-25|1041.49
#2011-07-26|1047.12
#2011-07-27|1031.22
#2011-07-28|1011.61
#2011-07-29|1010.70
#2011-08-01| 985.06
#2011-08-02| 960.75
#2011-08-03| 939.49
#2011-08-04| 886.22
#2011-08-05| 862.62
#2011-08-08| 815.92
#2011-08-09| 836.11
#2011-08-10| 804.75
#2011-08-11| 839.09
#2011-08-12| 861.81
#2011-08-15| 879.75
#2011-08-16| 872.35
#2011-08-17| 878.21
#2011-08-18| 819.34
#2011-08-19| 807.56
#2011-08-22| 803.59
#2011-08-23| 809.12
#2011-08-24| 829.27
#2011-08-25| 814.72
#2011-08-26| 812.94
#2011-08-29| 833.67
#2011-08-30| 844.80
#2011-08-31| 873.28
#2011-09-01| 858.71
#2011-09-02| 833.36
#2011-09-05| .
#2011-09-06| 782.72
#2011-09-07| 812.78
#2011-09-08| 818.93
#2011-09-09| 777.72
#2011-09-12| 757.50
#2011-09-13| 765.75
#2011-09-14| 774.92
#2011-09-15| 799.62
#2011-09-16| 799.74
#2011-09-19| 764.26
#2011-09-20| 783.34
#2011-09-21| 757.52
#2011-09-22| 694.94
#2011-09-23| 698.02
#2011-09-26| 703.12
#2011-09-27| 752.69
#2011-09-28| 732.13
#2011-09-29| 729.97
#2011-09-30| 704.23
#2011-10-03| 685.43
#2011-10-04| 662.78
#2011-10-05| 696.40
#2011-10-06| 733.81
#2011-10-07| 742.99
#2011-10-10| 771.29
#2011-10-11| 771.77
#2011-10-12| 799.73
#2011-10-13| 781.75
#2011-10-14| 798.43
#2011-10-17| 780.32
#2011-10-18| 770.26
#2011-10-19| 774.11
#2011-10-20| 749.71
#2011-10-21| 788.17
#2011-10-24| 814.92
#2011-10-25| 809.37
#2011-10-26| 802.05
#2011-10-27| 867.76
#2011-10-28| 875.39
#2011-10-31| 830.49
#2011-11-01| 782.65
#2011-11-02| 807.05
#2011-11-03| 825.48
#2011-11-04| 817.22
#2011-11-07| 814.52
#2011-11-08| 826.73
#2011-11-09| 799.85
#2011-11-10| 793.52
#2011-11-11| 822.12
#2011-11-14| 803.42
#2011-11-15| 795.22
#2011-11-16| 792.97
#2011-11-17| 775.61
#2011-11-18| 763.58
#2011-11-21| 725.51
#2011-11-22| 723.51
#2011-11-23| 709.29
#2011-11-24| .
#2011-11-25| 712.17
#2011-11-28| 747.00
#2011-11-29| 751.81
#2011-11-30| 800.37
#2011-12-01| 788.36
#2011-12-02| 797.19
#2011-12-05| 807.67
#2011-12-06| 798.46
#2011-12-07| 795.39
#2011-12-08| 773.14
#2011-12-09| 784.21
#2011-12-12| 752.71
#2011-12-13| 750.19
#2011-12-14| 722.23
#2011-12-15| 729.68
#2011-12-16| 737.29
#2011-12-19| 731.03
#2011-12-20| 758.66
#2011-12-21| 752.79
#2011-12-22| 763.04
#2011-12-23| 765.67
#2011-12-26| .
#2011-12-27| 769.31
#2011-12-28| 751.35
#2011-12-29| 758.45
#2011-12-30| 769.45
#2012-01-02| .
#2012-01-03| 811.88
#2012-01-04| 802.65
#2012-01-05| 791.59
#2012-01-06| 785.09
#2012-01-09| 782.31
#2012-01-10| 811.12
#2012-01-11| 805.20
#2012-01-12| 817.16
#2012-01-13| 808.32
#2012-01-16| .
#2012-01-17| 832.11
#2012-01-18| 840.63
#2012-01-19| 851.59
#2012-01-20| 847.07
#2012-01-23| 861.12
#2012-01-24| 851.58
#2012-01-25| 847.33
#2012-01-26| 880.58
#2012-01-27| 869.04
#2012-01-30| 856.57
#2012-01-31| 856.21
#2012-02-01| 885.61
#2012-02-02| 898.90
#2012-02-03| 909.19
#2012-02-06| 901.53
#2012-02-07| 901.53
#2012-02-08| 897.50
#2012-02-09| 904.51
#2012-02-10| 880.52
#2012-02-13| 891.34
#2012-02-14| 878.51
#2012-02-15| 876.06
#2012-02-16| 875.87
#2012-02-17| 887.12
#2012-02-20| .
#2012-02-21| 907.37
#2012-02-22| 898.73
#2012-02-23| 904.03
#2012-02-24| 914.04
#2012-02-27| 910.72
#2012-02-28| 918.72
#2012-02-29| 907.93
#2012-03-01| 913.90
#2012-03-02| 900.64
#2012-03-05| 881.71
#2012-03-06| 846.35
#2012-03-07| 853.55
#2012-03-08| 881.13
#2012-03-09| 880.73
#2012-03-12| 877.38
#2012-03-13| 892.94
#2012-03-14| 879.77
#2012-03-15| 889.01
#2012-03-16| 900.71
#2012-03-19| 904.14
#2012-03-20| 883.48
#2012-03-21| 882.90
#2012-03-22| 864.05
#2012-03-23| 873.13
#2012-03-26| 884.48
#2012-03-27| 883.66
#2012-03-28| 862.86
#2012-03-29| 859.20
#2012-03-30| 874.91
#2012-04-02| 892.55
#2012-04-03| 885.82
#2012-04-04| 847.70
#2012-04-05| 852.14
#2012-04-06| .
#2012-04-09| 852.94
#2012-04-10| 827.09
#2012-04-11| 838.87
#2012-04-12| 862.83
#2012-04-13| 843.05
#2012-04-16| 846.52
#2012-04-17| 872.16
#2012-04-18| 868.62
#2012-04-19| 867.84
#2012-04-20| 880.44
#2012-04-23| 845.21
#2012-04-24| 856.71
#2012-04-25| 875.61
#2012-04-26| 881.10
#2012-04-27| 894.00
#2012-04-30| 881.15
#2012-05-01| 888.30
#2012-05-02| 878.13
#2012-05-03| 873.17
#2012-05-04| 844.51
#2012-05-07| 843.54
#2012-05-08| 818.37
#2012-05-09| 820.98
#2012-05-10| 825.42
#2012-05-11| 824.19
#2012-05-14| 797.83
#2012-05-15| 784.26
#2012-05-16| 779.02
#2012-05-17| 766.48
#2012-05-18| 757.03
#2012-05-21| 768.63
#2012-05-22| 785.85
#2012-05-23| 750.59
#2012-05-24| 757.62
#2012-05-25| 750.11
#2012-05-28| .
#2012-05-29| 773.61
#2012-05-30| 746.80
#2012-05-31| 738.43
#2012-06-01| 721.10
#2012-06-04| 720.53
#2012-06-05| 719.49
#2012-06-06| 747.53
#2012-06-07| 767.82
#2012-06-08| 749.67
#2012-06-11| 753.80
#2012-06-12| 757.64
#2012-06-13| 758.48
#2012-06-14| 754.38
#2012-06-15| 767.53
#2012-06-18| 767.81
#2012-06-19| 788.67
#2012-06-20| 793.33
#2012-06-21| 773.55
#2012-06-22| 752.06
#2012-06-25| 735.88
#2012-06-26| 738.47
#2012-06-27| 741.25
#2012-06-28| 734.63
#2012-06-29| 776.62
#2012-07-02| 779.33
#2012-07-03| 796.44
#2012-07-04| .
#2012-07-05| 783.26
#2012-07-06| 769.01
#2012-07-09| 761.07
#2012-07-10| 762.35
#2012-07-11| 762.09
#2012-07-12| 746.09
#2012-07-13| 767.55
#2012-07-16| 766.16
#2012-07-17| 762.92
#2012-07-18| 776.31
#2012-07-19| 789.76
#2012-07-20| 772.04
#2012-07-23| 745.16
#2012-07-24| 740.93
#2012-07-25| 743.09
#2012-07-26| 773.27
#2012-07-27| 788.70
#2012-07-30| 793.38
#2012-07-31| 792.07
#2012-08-01| 794.59
#2012-08-02| 769.54
#2012-08-03| 802.67
#2012-08-06| 812.31
#2012-08-07| 823.55
#2012-08-08| 826.30
#2012-08-09| 827.63
#2012-08-10| 826.54
#2012-08-13| 822.85
#2012-08-14| 826.24
#2012-08-15| 816.27
#2012-08-16| 826.29
#2012-08-17| 824.75
#2012-08-20| 821.92
#2012-08-21| 840.52
#2012-08-22| 826.18
#2012-08-23| 832.11
#2012-08-24| 826.13
#2012-08-27| 830.03
#2012-08-28| 827.57
#2012-08-29| 821.46
#2012-08-30| 802.96
#2012-08-31| 816.61
#2012-09-03| .
#2012-09-04| 811.74
#2012-09-05| 816.46
#2012-09-06| 846.60
#2012-09-07| 870.35
#2012-09-10| 871.09
#2012-09-11| 877.21
#2012-09-12| 879.20
#2012-09-13| 877.38
#2012-09-14| 924.12
#2012-09-17| 919.52
#2012-09-18| 909.26
#2012-09-19| 912.05
#2012-09-20| 899.75
#2012-09-21| 903.27
#2012-09-24| 890.13
#2012-09-25| 894.75
#2012-09-26| 869.73
#2012-09-27| 878.56
#2012-09-28| 871.68
#2012-10-01| 892.11
#2012-10-02| 884.88
#2012-10-03| 879.19
#2012-10-04| 879.37
#2012-10-05| 894.25
#2012-10-08| 877.94
#2012-10-09| 873.92
#2012-10-10| 867.89
#2012-10-11| 881.99
#2012-10-12| 873.75
#2012-10-15| 870.04
#2012-10-16| 889.41
#2012-10-17| 909.62
#2012-10-18| 912.55
#2012-10-19| 899.51
#2012-10-22| 896.38
#2012-10-23| 867.22
#2012-10-24| 874.53
#2012-10-25| 876.04
#2012-10-26| 878.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 879.62
#2012-11-01| 889.88
#2012-11-02| 887.35
#2012-11-05| 875.96
#2012-11-06| 883.81
#2012-11-07| 864.69
#2012-11-08| 860.74
#2012-11-09| 857.93
#2012-11-12| 855.38
#2012-11-13| 856.52
#2012-11-14| 845.27
#2012-11-15| 839.80
#2012-11-16| 826.28
#2012-11-19| 854.20
#2012-11-20| 859.75
#2012-11-21| 858.21
#2012-11-22| .
#2012-11-23| 881.77
#2012-11-26| 879.48
#2012-11-27| 879.16
#2012-11-28| 877.03
#2012-11-29| 895.94
#2012-11-30| 895.40
#2012-12-03| 902.74
#2012-12-04| 900.14
#2012-12-05| 906.14
#2012-12-06| 915.76
#2012-12-07| 911.63
#2012-12-10| 916.55
#2012-12-11| 926.42
#2012-12-12| 932.39
#2012-12-13| 934.04
#2012-12-14| 939.38
#2012-12-17| 948.13
#2012-12-18| 959.83
#2012-12-19| 961.76
#2012-12-20| 959.79
#2012-12-21| 950.29
#2012-12-24| 950.88
#2012-12-25| 950.88
#2012-12-26| 952.08
#2012-12-27| 956.70
#2012-12-28| 951.07
#2012-12-31| 950.83
#2013-01-01| 950.83
#2013-01-02| 980.30
#2013-01-03| 969.67
#2013-01-04| 961.65
#2013-01-07| 956.85
#2013-01-08| 950.42
#2013-01-09| 952.21
#2013-01-10| 958.50
#2013-01-11| 959.76
#2013-01-14| 958.89
#2013-01-15| 955.98
#2013-01-16| 951.17
#2013-01-17| 957.16
#2013-01-18| 951.72
#2013-01-21| 961.31
#2013-01-22| 958.12
#2013-01-23| 958.00
#2013-01-24| 967.68
#2013-01-25| 978.21
#2013-01-28| 970.59
#2013-01-29| 977.47
#2013-01-30| 973.97
#2013-01-31| 971.83
#2013-02-01| 992.50
#2013-02-04| 966.14
#2013-02-05| 965.32
#2013-02-06| 961.39
#2013-02-07| 953.95
#2013-02-08| 960.18
#2013-02-11| 955.05
#2013-02-12| 958.62
#2013-02-13| 968.52
#2013-02-14| 958.28
#2013-02-15| 955.69
#2013-02-18| 951.67
#2013-02-19| 964.71
#2013-02-20| 953.57
#2013-02-21| 925.28
#2013-02-22| 932.14
#2013-02-25| 940.21
#2013-02-26| 920.35
#2013-02-27| 929.73
#2013-02-28| 932.19
#2013-03-01| 916.33
#2013-03-04| 909.59
#2013-03-05| 933.63
#2013-03-06| 929.90
#2013-03-07| 935.04
#2013-03-08| 929.02
#2013-03-11| 932.33
#2013-03-12| 934.65
#2013-03-13| 928.62
#2013-03-14| 936.72
#2013-03-15| 940.40
#2013-03-18| 928.82
#2013-03-19| 909.98
#2013-03-20| 917.28
#2013-03-21| 906.86
#2013-03-22| 903.27
#2013-03-25| 891.13
#2013-03-26| 894.24
#2013-03-27| 884.76
#2013-03-28| 889.05
#2013-03-29| 889.05
#2013-04-01| 890.23
#2013-04-02| 893.76
#2013-04-03| 886.51
#2013-04-04| 880.72
#2013-04-05| 874.69
#2013-04-08| 876.87
#2013-04-09| 890.71
#2013-04-10| 902.64
#2013-04-11| 906.69
#2013-04-12| 890.72
#2013-04-15| 874.10
#2013-04-16| 876.89
#2013-04-17| 848.45
#2013-04-18| 854.21
#2013-04-19| 859.44
#2013-04-22| 852.32
#2013-04-23| 866.14
#2013-04-24| 877.84
#2013-04-25| 891.42
#2013-04-26| 891.65
#2013-04-29| 899.02
#2013-04-30| 899.20
#2013-05-01| 898.93
#2013-05-02| 895.07
#2013-05-03| 918.13
#2013-05-06| 915.12
#2013-05-07| 922.91
#2013-05-08| 935.30
#2013-05-09| 931.54
#2013-05-10| 918.88
#2013-05-13| 918.70
#2013-05-14| 916.29
#2013-05-15| 906.82
#2013-05-16| 911.31
#2013-05-17| 907.31
#2013-05-20| 907.79
#2013-05-21| 919.54
#2013-05-22| 924.64
#2013-05-23| 904.58
#2013-05-24| 904.71
#2013-05-27| 907.74
#2013-05-28| 910.37
#2013-05-29| 907.51
#2013-05-30| 919.95
#2013-05-31| 905.29
#2013-06-03| 909.98
#2013-06-04| 908.68
#2013-06-05| 894.40
#2013-06-06| 890.73
#2013-06-07| 904.51
#2013-06-10| 901.47
#2013-06-11| 892.58
#2013-06-12| 893.89
#2013-06-13| 894.32
#2013-06-14| 903.01
#2013-06-17| 907.47
#2013-06-18| 910.41
#2013-06-19| 908.77
#2013-06-20| 860.65
#2013-06-21| 848.10
#2013-06-24| 825.58
#2013-06-25| 836.92
#2013-06-26| 838.23
#2013-06-27| 840.23
#2013-06-28| 836.64
#2013-07-01| 847.25
#2013-07-02| 842.35
#2013-07-03| 831.45
#2013-07-04| 845.31
#2013-07-05| 815.33
#2013-07-08| 832.33
#2013-07-09| 841.34
#2013-07-10| 843.32
#2013-07-11| 874.52
#2013-07-12| 871.84
#2013-07-15| 872.79
#2013-07-16| 878.08
#2013-07-17| 885.03
#2013-07-18| 890.02
#2013-07-19| 890.72
#2013-07-22| 894.60
#2013-07-23| 901.38
#2013-07-24| 901.25
#2013-07-25| 886.78
#2013-07-26| 887.40
#2013-07-29| 890.73
#2013-07-30| 892.42
#2013-07-31| 892.49
#2013-08-01| 905.75
#2013-08-02| 909.12
#2013-08-05| 906.66
#2013-08-06| 897.53
#2013-08-07| 893.35
#2013-08-08| 908.95
#2013-08-09| 923.60
#2013-08-12| 926.80
#2013-08-13| 935.40
#2013-08-14| 939.47
#2013-08-15| 929.77
#2013-08-16| 941.85
#2013-08-19| 937.71
#2013-08-20| 935.54
#2013-08-21| 928.30
#2013-08-22| 939.84
#2013-08-23| 948.98
#2013-08-26| 947.60
#2013-08-27| 931.45
#2013-08-28| 919.11
#2013-08-29| 912.08
#2013-08-30| 901.47
#2013-09-02| 922.49
#2013-09-03| 920.88
#2013-09-04| 928.67
#2013-09-05| 923.36
#2013-09-06| 928.07
#2013-09-09| 934.46
#2013-09-10| 954.47
#2013-09-11| 958.70
#2013-09-12| 956.30
#2013-09-13| 951.03
#2013-09-16| 968.43
#2013-09-17| 961.86
#2013-09-18| 963.99
#2013-09-19| 986.20
#2013-09-20| 976.55
#2013-09-23| 973.73
#2013-09-24| 970.12
#2013-09-25| 975.15
#2013-09-26| 973.74
#2013-09-27| 970.32
#2013-09-30| 962.89
#2013-10-01| 960.98
#2013-10-02| 963.18
#2013-10-03| 956.80
#2013-10-04| 953.94
#2013-10-07| 947.40
#2013-10-08| 941.42
#2013-10-09| 926.83
#2013-10-10| 942.16
#2013-10-11| 953.46
#2013-10-14| 956.83
#2013-10-15| 965.82
#2013-10-16| 966.49
#2013-10-17| 978.84
#2013-10-18| 987.73
#2013-10-21| 989.73
#2013-10-22|1005.56
#2013-10-23|1001.89
#2013-10-24|1004.07
#2013-10-25|1007.39
#2013-10-28|1006.70
#2013-10-29|1006.01
#2013-10-30|1007.83
#2013-10-31| 992.76
#2013-11-01| 980.60
#2013-11-04| 994.79
#2013-11-05|1000.21
#2013-11-06|1005.96
#2013-11-07| 994.38
#2013-11-08| 990.50
#2013-11-11| 993.55
#2013-11-12| 987.58
#2013-11-13| 977.85
#2013-11-14| 992.77
#2013-11-15| 997.68
#2013-11-18|1002.17
#2013-11-19| 997.51
#2013-11-20| 997.33
#2013-11-21| 991.01
#2013-11-22| 989.53
#2013-11-25| 990.51
#2013-11-26| 984.70
#2013-11-27| 993.27
#2013-11-28|1006.07
#2013-11-29|1009.22
#2013-12-02|1000.24
#2013-12-03| 986.47
#2013-12-04| 980.11
#2013-12-05| 981.86
#2013-12-06| 990.38
#2013-12-09| 994.46
#2013-12-10| 989.78
#2013-12-11| 982.63
#2013-12-12| 970.40
#2013-12-13| 969.22
#2013-12-16| 984.13
#2013-12-17| 978.56
#2013-12-18| 988.85
#2013-12-19| 992.58
#2013-12-20| 996.38
#2013-12-23|1008.36
#2013-12-24|1007.65
#2013-12-25|1007.65
#2013-12-26|1009.86
#2013-12-27|1031.79
#2013-12-30|1033.73
#2013-12-31|1032.84
#2014-01-01|1032.84
#2014-01-02|1012.99
#2014-01-03|1015.45
#2014-01-06|1006.15
#2014-01-07|1005.92
#2014-01-08|1004.04
#2014-01-09| 987.87
#2014-01-10|1000.00
#2014-01-13|1000.53
#2014-01-14|1001.67
#2014-01-15|1009.29
#2014-01-16|1021.52
#2014-01-17|1029.34
#2014-01-20|1030.09
#2014-01-21|1023.51
#2014-01-22|1027.40
#2014-01-23|1027.26
#2014-01-24| 998.41
#2014-01-27| 990.01
#2014-01-28|1000.29
#2014-01-29|1001.24
#2014-01-30| 996.84
#2014-01-31| 988.12
#2014-02-03| 977.10
#2014-02-04| 971.28
#2014-02-05| 972.69
#2014-02-06| 991.34
#2014-02-07|1003.08
#2014-02-10|1007.88
#2014-02-11|1033.10
#2014-02-12|1036.45
#2014-02-13|1043.49
#2014-02-14|1055.72
#2014-02-17|1060.83
#2014-02-18|1065.70
#2014-02-19|1071.40
#2014-02-20|1059.85
#2014-02-21|1062.61
#2014-02-24|1061.03
#2014-02-25|1054.79
#2014-02-26|1046.09
#2014-02-27|1045.93
#2014-02-28|1061.99
#2014-03-03|1032.83
#2014-03-04|1050.79
#2014-03-05|1048.93
#2014-03-06|1059.03
#2014-03-07|1036.77
#2014-03-10|1024.98
#2014-03-11|1022.71
#2014-03-12|1015.68
#2014-03-13|1000.81
#2014-03-14|1001.63
#2014-03-17|1014.89
#2014-03-18|1015.80
#2014-03-19|1009.98
#2014-03-20|1002.73
#2014-03-21|1013.68
#2014-03-24| 999.95
#2014-03-25|1019.68
#2014-03-26|1026.87
#2014-03-27|1024.97
#2014-03-28|1036.45
#2014-03-31|1039.47
#2014-04-01|1042.34
#2014-04-02|1044.38
#2014-04-03|1037.99
#2014-04-04|1048.11
#2014-04-07|1036.81
#2014-04-08|1046.64
#2014-04-09|1044.14
#2014-04-10|1046.02
#2014-04-11|1029.41
#2014-04-14|1035.51
#2014-04-15|1018.26
#2014-04-16|1030.00
#2014-04-17|1035.26
#2014-04-18|1033.71
#2014-04-21|1033.52
#2014-04-22|1048.22
#2014-04-23|1048.87
#2014-04-24|1053.84
#2014-04-25|1047.69
#2014-04-28|1048.66
#2014-04-29|1060.42
#2014-04-30|1069.54
#2014-05-01|1066.88
#2014-05-02|1071.01
#2014-05-05|1068.62
#2014-05-06|1067.12
#2014-05-07|1072.62
#2014-05-08|1077.57
#2014-05-09|1067.34
#2014-05-12|1087.00
#2014-05-13|1085.25
#2014-05-14|1090.07
#2014-05-15|1085.33
#2014-05-16|1076.70
#2014-05-19|1078.62
#2014-05-20|1072.68
#2014-05-21|1073.47
#2014-05-22|1076.51
#2014-05-23|1080.10
#2014-05-26|1087.91
#2014-05-27|1085.96
#2014-05-28|1078.03
#2014-05-29|1081.33
#2014-05-30|1071.97
#2014-06-02|1076.31
#2014-06-03|1071.43
#2014-06-04|1074.77
#2014-06-05|1075.53
#2014-06-06|1083.52
#2014-06-09|1084.23
#2014-06-10|1078.06
#2014-06-11|1074.58
#2014-06-12|1068.73
#2014-06-13|1062.29
#2014-06-16|1064.74
#2014-06-17|1068.49
#2014-06-18|1072.88
#2014-06-19|1083.65
#2014-06-20|1082.08
#2014-06-23|1081.64
#2014-06-24|1082.98
#2014-06-25|1074.45
#2014-06-26|1069.31
#2014-06-27|1071.16
#2014-06-30|1077.79
#2014-07-01|1094.84
#2014-07-02|1097.32
#2014-07-03|1110.07
#2014-07-04|1108.07
#2014-07-07|1098.09
#2014-07-08|1087.36
#2014-07-09|1093.11
#2014-07-10|1072.52
#2014-07-11|1072.52
#2014-07-14|1086.49
#2014-07-15|1079.00
#2014-07-16|1096.54
#2014-07-17|1081.20
#2014-07-18|1080.85
#2014-07-21|1076.49
#2014-07-22|1088.46
#2014-07-23|1091.87
#2014-07-24|1095.30
#2014-07-25|1083.98
#2014-07-28|1084.00
#2014-07-29|1088.93
#2014-07-30|1079.10
#2014-07-31|1058.78
#2014-08-01|1040.47
#2014-08-04|1034.97
#2014-08-05|1037.27
#2014-08-06|1037.83
#2014-08-07|1027.47
#2014-08-08|1029.46
#2014-08-11|1049.93
#2014-08-12|1041.98
#2014-08-13|1045.59
#2014-08-14|1043.88
#2014-08-15|1036.25
#2014-08-18|1049.67
#2014-08-19|1043.89
#2014-08-20|1044.49
#2014-08-21|1046.28
#2014-08-22|1036.04
#2014-08-25|1046.41
#2014-08-26|1054.82
#2014-08-27|1053.97
#2014-08-28|1036.13
#2014-08-29|1040.78
#2014-09-01|1038.22
#2014-09-02|1039.65
#2014-09-03|1049.46
#2014-09-04|1045.18
#2014-09-05|1037.20
#2014-09-08|1031.49
#2014-09-09|1024.13
#2014-09-10|1021.82
#2014-09-11|1023.32
#2014-09-12|1021.04
#2014-09-15|1021.48
#2014-09-16|1016.07
#2014-09-17|1022.32
#2014-09-18|1035.03
#2014-09-19|1026.37
#2014-09-22|1011.04
#2014-09-23|1006.15
#2014-09-24|1012.98
#2014-09-25| 988.66
#2014-09-26| 982.12
#2014-09-29| 975.60
#2014-09-30| 978.81
#2014-10-01| 962.01
#2014-10-02| 945.14
#2014-10-03| 934.58
#2014-10-06| 948.57
#2014-10-07| 942.00
#2014-10-08| 932.68
#2014-10-09| 939.26
#2014-10-10| 910.57
#2014-10-13| 925.49
#2014-10-14| 929.75
#2014-10-15| 907.72
#2014-10-16| 916.97
#2014-10-17| 937.35
#2014-10-20| 927.52
#2014-10-21| 944.33
#2014-10-22| 939.75
#2014-10-23| 943.39
#2014-10-24| 932.64
#2014-10-27| 926.83
#2014-10-28| 947.15
#2014-10-29| 947.92
#2014-10-30| 938.36
#2014-10-31| 944.53
#2014-11-03| 937.60
#2014-11-04| 935.95
#2014-11-05| 944.17
#2014-11-06| 945.15
#2014-11-07| 944.73
#2014-11-10| 948.90
#2014-11-11| 947.24
#2014-11-12| 945.11
#2014-11-13| 947.41
#2014-11-14| 944.77
#2014-11-17| 949.28
#2014-11-18| 961.28
#2014-11-19| 956.98
#2014-11-20| 950.95
#2014-11-21| 975.50
#2014-11-24| 971.49
#2014-11-25| 974.27
#2014-11-26| 982.48
#2014-11-27| 978.50
#2014-11-28| 967.04
#2014-12-01| 963.98
#2014-12-02| 960.73
#2014-12-03| 963.80
#2014-12-04| 958.17
#2014-12-05| 957.51
#2014-12-08| 948.14
#2014-12-09| 939.34
#2014-12-10| 935.59
#2014-12-11| 926.17
#2014-12-12| 905.79
#2014-12-15| 878.57
#2014-12-16| 907.67
#2014-12-17| 906.08
#2014-12-18| 916.55
#2014-12-19| 921.80
#2014-12-22| 924.78
#2014-12-23| 926.92
#2014-12-24| 926.12
#2014-12-25| 926.12
#2014-12-26| 925.31
#2014-12-29| 930.38
#2014-12-30| 922.39
#2014-12-31| 920.43
#2015-01-01| 920.43
#2015-01-02| 908.84
#2015-01-05| 874.24
#2015-01-06| 876.44
#2015-01-07| 870.73
#2015-01-08| 900.30
#2015-01-09| 891.00
#2015-01-12| 891.73
#2015-01-13| 898.54
#2015-01-14| 875.29
#2015-01-15| 881.93
#2015-01-16| 891.93
#2015-01-19| 900.67
#2015-01-20| 905.62
#2015-01-21| 910.88
#2015-01-22| 912.13
#2015-01-23| 906.38
#2015-01-26| 916.14
#2015-01-27| 918.67
#2015-01-28| 922.69
#2015-01-29| 917.08
#2015-01-30| 917.83
#2015-02-02| 930.35
#2015-02-03| 949.57
#2015-02-04| 949.54
#2015-02-05| 955.28
#2015-02-06| 940.22
#2015-02-09| 940.91
#2015-02-10| 937.21
#2015-02-11| 935.28
#2015-02-12| 958.53
#2015-02-13| 977.40
#2015-02-16| 976.91
#2015-02-17| 972.62
#2015-02-18| 977.52
#2015-02-19| 975.97
#2015-02-20| 979.31
#2015-02-23| 975.94
#2015-02-24| 990.55
#2015-02-25| 991.98
#2015-02-26| 992.59
#2015-02-27| 991.90
#2015-03-02| 985.24
#2015-03-03| 977.18
#2015-03-04| 964.61
#2015-03-05| 971.45
#2015-03-06| 956.92
#2015-03-09| 961.38
#2015-03-10| 939.80
#2015-03-11| 945.25
#2015-03-12| 947.65
#2015-03-13| 936.00
#2015-03-16| 954.28
#2015-03-17| 950.44
#2015-03-18| 949.86
#2015-03-19| 951.24
#2015-03-20| 982.31
#2015-03-23| 989.00
#2015-03-24| 987.07
#2015-03-25| 986.90
#2015-03-26| 971.93
#2015-03-27| 965.55
#2015-03-30| 975.58
#2015-03-31| 956.20
#2015-04-01| 960.07
#2015-04-02| 962.27
#2015-04-03| 970.17
#2015-04-06| 973.97
#2015-04-07| 982.18
#2015-04-08| 973.55
#2015-04-09| 972.63
#2015-04-10| 979.27
#2015-04-13| 968.99
#2015-04-14| 982.96
#2015-04-15| 981.31
#2015-04-16| 973.58
#2015-04-17| 956.25
#2015-04-20| 971.08
#2015-04-21| 973.70
#2015-04-22| 969.61
#2015-04-23| 975.35
#2015-04-24| 989.17
#2015-04-27|1004.93
#2015-04-28| 999.48
#2015-04-29| 986.55
#2015-04-30| 986.79
#2015-05-01| 991.30
#2015-05-04| 999.17
#2015-05-05| 987.98
#2015-05-06| 995.33
#2015-05-07| 981.43
#2015-05-08|1014.44
#2015-05-11|1012.41
#2015-05-12|1008.22
#2015-05-13|1013.42
#2015-05-14|1023.50
#2015-05-15|1022.38
#2015-05-18|1019.86
#2015-05-19|1007.36
#2015-05-20|1009.40
#2015-05-21|1014.36
#2015-05-22|1005.22
#2015-05-25|1000.76
#2015-05-26| 980.76
#2015-05-27| 990.13
#2015-05-28| 986.90
#2015-05-29| 973.90
#2015-06-01| 966.28
#2015-06-02| 981.26
#2015-06-03| 993.57
#2015-06-04| 980.78
#2015-06-05| 956.63
#2015-06-08| 951.05
#2015-06-09| 953.90
#2015-06-10| 982.91
#2015-06-11| 979.48
#2015-06-12| 972.08
#2015-06-15| 955.80
#2015-06-16| 957.84
#2015-06-17| 953.82
#2015-06-18| 980.17
#2015-06-19| 970.50
#2015-06-22| 999.09
#2015-06-23| 990.69
#2015-06-24| 986.64
#2015-06-25| 980.79
#2015-06-26| 975.67
#2015-06-29| 951.87
#2015-06-30| 933.39
#2015-07-01| 940.53
#2015-07-02| 936.88
#2015-07-03| 932.67
#2015-07-06| 916.30
#2015-07-07| 880.43
#2015-07-08| 893.29
#2015-07-09| 910.97
#2015-07-10| 943.68
#2015-07-13| 949.87
#2015-07-14| 950.00
#2015-07-15| 950.56
#2015-07-16| 955.75
#2015-07-17| 950.32
#2015-07-20| 950.76
#2015-07-21| 948.61
#2015-07-22| 928.70
#2015-07-23| 926.60
#2015-07-24| 906.55
#2015-07-27| 896.91
#2015-07-28| 904.39
#2015-07-29| 916.68
#2015-07-30| 909.24
#2015-07-31| 922.50
#2015-08-03| 917.59
#2015-08-04| 920.59
#2015-08-05| 931.14
#2015-08-06| 926.63
#2015-08-07| 925.22
#2015-08-10| 937.44
#2015-08-11| 915.01
#2015-08-12| 901.27
#2015-08-13| 901.69
#2015-08-14| 898.98
#2015-08-17| 893.44
#2015-08-18| 889.85
#2015-08-19| 864.63
#2015-08-20| 863.31
#2015-08-21| 844.97
#2015-08-24| 811.75
#2015-08-25| 838.66
#2015-08-26| 811.86
#2015-08-27| 835.78
#2015-08-28| 841.01
#2015-08-31| 838.89
#2015-09-01| 814.05
#2015-09-02| 811.82
#2015-09-03| 827.73
#2015-09-04| 799.67
#2015-09-07| 811.52
#2015-09-08| 827.12
#2015-09-09| 836.07
#2015-09-10| 827.69
#2015-09-11| 826.01
#2015-09-14| 822.83
#2015-09-15| 825.66
#2015-09-16| 836.38
#2015-09-17| 828.52
#2015-09-18| 813.15
#2015-09-21| 808.31
#2015-09-22| 772.81
#2015-09-23| 775.81
#2015-09-24| 768.22
#2015-09-25| 778.30
#2015-09-28| 750.94
#2015-09-29| 755.94
#2015-09-30| 771.29
#2015-10-01| 768.28
#2015-10-02| 778.84
#2015-10-05| 800.15
#2015-10-06| 809.03
#2015-10-07| 820.15
#2015-10-08| 826.63
#2015-10-09| 845.89
#2015-10-12| 839.15
#2015-10-13| 827.87
#2015-10-14| 826.11
#2015-10-15| 832.63
#2015-10-16| 830.88
#2015-10-19| 823.98
#2015-10-20| 821.91
#2015-10-21| 824.74
#2015-10-22| 833.66
#2015-10-23| 845.84
#2015-10-26| 843.98
#2015-10-27| 826.89
#2015-10-28| 838.43
#2015-10-29| 830.26
#2015-10-30| 837.72
#2015-11-02| 842.41
#2015-11-03| 845.33
#2015-11-04| 840.14
#2015-11-05| 832.87
#2015-11-06| 823.67
#2015-11-09| 812.90
#2015-11-10| 807.59
#2015-11-11| 816.16
#2015-11-12| 799.26
#2015-11-13| 793.16
#2015-11-16| 793.73
#2015-11-17| 806.00
#2015-11-18| 803.12
#2015-11-19| 818.18
#2015-11-20| 815.65
#2015-11-23| 808.11
#2015-11-24| 799.17
#2015-11-25| 803.76
#2015-11-26| 815.80
#2015-11-27| 803.04
#2015-11-30| 805.75
#2015-12-01| 793.27
#2015-12-02| 783.46
#2015-12-03| 773.97
#2015-12-04| 770.58
#2015-12-07| 772.36
#2015-12-08| 750.41
#2015-12-09| 754.82
#2015-12-10| 754.75
#2015-12-11| 738.24
#2015-12-14| 725.87
#2015-12-15| 738.56
#2015-12-16| 743.00
#2015-12-17| 745.30
#2015-12-18| 738.49
#2015-12-21| 733.28
#2015-12-22| 739.67
#2015-12-23| 759.10
#2015-12-24| 763.84
#2015-12-25| 763.84
#2015-12-28| 759.84
#2015-12-29| 764.61
#2015-12-30| 756.72
#2015-12-31| 751.57
#2016-01-01| 751.57
#2016-01-04| 721.53
#2016-01-05| 718.66
#2016-01-06| 706.45
#2016-01-07| 690.24
#2016-01-08| 681.99
#2016-01-11| 671.76
#2016-01-12| 675.34
#2016-01-13| 680.08
#2016-01-14| 675.70
#2016-01-15| 658.90
#2016-01-18| 650.31
#2016-01-19| 659.50
#2016-01-20| 639.45
#2016-01-21| 656.63
#2016-01-22| 670.01
#2016-01-25| 666.02
#2016-01-26| 676.40
#2016-01-27| 675.91
#2016-01-28| 673.37
#2016-01-29| 672.87
#2016-02-01| 673.93
#2016-02-02| 659.18
#2016-02-03| 670.09
#2016-02-04| 690.68
#2016-02-05| 686.44
#2016-02-08| 671.30
#2016-02-09| 665.62
#2016-02-10| 666.60
#2016-02-11| 655.33
#2016-02-12| 673.49
#2016-02-15| 684.07
#2016-02-16| 676.01
#2016-02-17| 702.90
#2016-02-18| 703.47
#2016-02-19| 702.26
#2016-02-22| 718.48
#2016-02-23| 703.54
#2016-02-24| 678.43
#2016-02-25| 687.08
#2016-02-26| 696.71
#2016-02-29| 698.15
#2016-03-01| 710.08
#2016-03-02| 714.86
#2016-03-03| 723.94
#2016-03-04| 746.54
#2016-03-07| 752.91
#2016-03-08| 733.00
#2016-03-09| 736.03
#2016-03-10| 723.87
#2016-03-11| 744.96
#2016-03-14| 752.08
#2016-03-15| 737.96
#2016-03-16| 738.05
#2016-03-17| 765.79
#2016-03-18| 767.66
#2016-03-21| 769.33
#2016-03-22| 768.43
#2016-03-23| 763.13
#2016-03-24| 750.29
#2016-03-25| 750.29
#2016-03-28| 754.39
#2016-03-29| 748.11
#2016-03-30| 777.92
#2016-03-31| 774.39
#2016-04-01| 757.14
#2016-04-04| 763.15
#2016-04-05| 741.89
#2016-04-06| 743.80
#2016-04-07| 734.08
#2016-04-08| 750.30
#2016-04-11| 763.63
#2016-04-12| 772.03
#2016-04-13| 797.15
#2016-04-14| 798.07
#2016-04-15| 798.82
#2016-04-18| 807.43
#2016-04-19| 835.25
#2016-04-20| 843.02
#2016-04-21| 834.74
#2016-04-22| 827.52
#2016-04-25| 816.89
#2016-04-26| 814.12
#2016-04-27| 815.75
#2016-04-28| 825.77
#2016-04-29| 824.29
#2016-05-02| 828.66
#2016-05-03| 803.73
#2016-05-04| 787.53
#2016-05-05| 787.37
#2016-05-06| 790.37
#2016-05-09| 775.11
#2016-05-10| 781.83
#2016-05-11| 787.09
#2016-05-12| 768.90
#2016-05-13| 767.48
#2016-05-16| 773.95
#2016-05-17| 778.21
#2016-05-18| 774.77
#2016-05-19| 747.41
#2016-05-20| 754.92
#2016-05-23| 744.88
#2016-05-24| 758.05
#2016-05-25| 763.83
#2016-05-26| 769.36
#2016-05-27| 762.40
#2016-05-30| 765.43
#2016-05-31| 757.66
#2016-06-01| 753.72
#2016-06-02| 758.33
#2016-06-03| 770.49
#2016-06-06| 785.55
#2016-06-07| 795.14
#2016-06-08| 799.80
#2016-06-09| 781.10
#2016-06-10| 761.40
#2016-06-13| 753.58
#2016-06-14| 732.78
#2016-06-15| 749.34
#2016-06-16| 737.71
#2016-06-17| 752.24
#2016-06-20| 784.06
#2016-06-21| 781.52
#2016-06-22| 785.76
#2016-06-23| 806.20
#2016-06-24| 742.84
#2016-06-27| 708.42
#2016-06-28| 726.88
#2016-06-29| 752.15
#2016-06-30| 764.31
#2016-07-01| 777.72
#2016-07-04| 778.65
#2016-07-05| 761.31
#2016-07-06| 746.93
#2016-07-07| 751.43
#2016-07-08| 761.14
#2016-07-11| 784.35
#2016-07-12| 797.30
#2016-07-13| 798.46
#2016-07-14| 811.28
#2016-07-15| 808.09
#2016-07-18| 808.54
#2016-07-19| 792.49
#2016-07-20| 790.01
#2016-07-21| 795.46
#2016-07-22| 791.71
#2016-07-25| 792.78
#2016-07-26| 800.91
#2016-07-27| 803.67
#2016-07-28| 805.98
#2016-07-29| 818.48
#2016-08-01| 817.19
#2016-08-02| 809.57
#2016-08-03| 807.90
#2016-08-04| 806.12
#2016-08-05| 815.66
#2016-08-08| 824.10
#2016-08-09| 839.14
#2016-08-10| 838.31
#2016-08-11| 846.53
#2016-08-12| 840.07
#2016-08-15| 842.03
#2016-08-16| 854.78
#2016-08-17| 844.14
#2016-08-18| 858.83
#2016-08-19| 849.50
#2016-08-22| 842.00
#2016-08-23| 854.73
#2016-08-24| 847.48
#2016-08-25| 842.42
#2016-08-26| 853.65
#2016-08-29| 842.50
#2016-08-30| 836.42
#2016-08-31| 823.46
#2016-09-01| 828.73
#2016-09-02| 837.82
#2016-09-05| 837.44
#2016-09-06| 845.56
#2016-09-07| 852.25
#2016-09-08| 847.88
#2016-09-09| 831.12
#2016-09-12| 817.80
#2016-09-13| 814.54
#2016-09-14| 817.43
#2016-09-15| 817.00
#2016-09-16| 805.20
#2016-09-19| 819.52
#2016-09-20| 818.05
#2016-09-21| 820.96
#2016-09-22| 847.77
#2016-09-23| 843.57
#2016-09-26| 834.95
#2016-09-27| 827.23
#2016-09-28| 837.96
#2016-09-29| 849.80
#2016-09-30| 852.42
#2016-10-03| 854.25
#2016-10-04| 856.21
#2016-10-05| 856.58
#2016-10-06| 852.50
#2016-10-07| 849.70
#2016-10-10| 857.74
#2016-10-11| 841.07
#2016-10-12| 839.84
#2016-10-13| 829.90
#2016-10-14| 837.58
#2016-10-17| 830.88
#2016-10-18| 842.89
#2016-10-19| 844.53
#2016-10-20| 841.22
#2016-10-21| 840.50
#2016-10-24| 841.84
#2016-10-25| 850.17
#2016-10-26| 844.57
#2016-10-27| 845.75
#2016-10-28| 849.62
#2016-10-31| 852.92
#2016-11-01| 852.06
#2016-11-02| 851.55
#2016-11-03| 841.52
#2016-11-04| 837.57
#2016-11-07| 847.68
#2016-11-08| 854.82
#2016-11-09| 877.22
#2016-11-10| 881.72
#2016-11-11| 872.04
#2016-11-14| 869.07
#2016-11-15| 857.78
#2016-11-16| 846.33
#2016-11-17| 854.35
#2016-11-18| 837.96
#2016-11-21| 847.70
#2016-11-22| 856.66
#2016-11-23| 854.65
#2016-11-24| 862.92
#2016-11-25| 863.48
#2016-11-28| 855.99
#2016-11-29| 855.41
#2016-11-30| 859.59
#2016-12-01| 862.74
#2016-12-02| 861.41
#2016-12-05| 878.74
#2016-12-06| 878.01
#2016-12-07| 902.06
#2016-12-08| 905.76
#2016-12-09| 899.16
#2016-12-12| 904.40
#2016-12-13| 903.05
#2016-12-14| 901.53
#2016-12-15| 879.73
#2016-12-16| 882.26
#2016-12-19| 881.35
#2016-12-20| 878.04
#2016-12-21| 882.99
#2016-12-22| 881.84
#2016-12-23| 879.78
#2016-12-26| 879.78
#2016-12-27| 880.78
#2016-12-28| 886.78
#2016-12-29| 890.92
#2016-12-30| 898.23
#2017-01-02| 902.40
#2017-01-03| 893.55
#2017-01-04| 898.68
#2017-01-05| 912.69
#2017-01-06| 906.12
#2017-01-09| 903.96
#2017-01-10| 916.53
#2017-01-11| 914.81
#2017-01-12| 927.88
#2017-01-13| 935.05
#2017-01-16| 930.36
#2017-01-17| 934.77
#2017-01-18| 944.32
#2017-01-19| 936.70
#2017-01-20| 944.14
#2017-01-23| 949.17
#2017-01-24| 963.48
#2017-01-25| 972.07
#2017-01-26| 966.20
#2017-01-27| 971.16
#2017-01-30| 956.11
#2017-01-31| 955.26
#2017-02-01| 959.23
#2017-02-02| 961.48
#2017-02-03| 948.98
#2017-02-06| 937.02
#2017-02-07| 942.89
#2017-02-08| 939.43
#2017-02-09| 941.84
#2017-02-10| 954.15
#2017-02-13| 967.47
#2017-02-14| 959.98
#2017-02-15| 965.41
#2017-02-16| 968.53
#2017-02-17| 961.43
#2017-02-20| 968.93
#2017-02-21| 968.62
#2017-02-22| 960.52
#2017-02-23| 956.66
#2017-02-24| 939.48
#2017-02-27| 944.76
#2017-02-28| 941.78
#2017-03-01| 956.18
#2017-03-02| 950.57
#2017-03-03| 950.29
#2017-03-06| 943.28
#2017-03-07| 938.82
#2017-03-08| 932.66
#2017-03-09| 928.97
#2017-03-10| 934.04
#2017-03-13| 946.53
#2017-03-14| 943.57
#2017-03-15| 949.25
#2017-03-16| 973.96
#2017-03-17| 976.75
#2017-03-20| 975.88
#2017-03-21| 966.24
#2017-03-22| 963.90
#2017-03-23| 967.34
#2017-03-24| 966.52
#2017-03-27| 958.17
#2017-03-28| 967.71
#2017-03-29| 962.31
#2017-03-30| 970.84
#2017-03-31| 963.96
#2017-04-03| 960.08
#2017-04-04| 967.13
#2017-04-05| 970.09
#2017-04-06| 970.41
#2017-04-07| 968.32
#2017-04-10| 965.93
#2017-04-11| 966.56
#2017-04-12| 956.03
#2017-04-13| 955.68
#2017-04-14| 955.68
#2017-04-17| 959.83
#2017-04-18| 940.75
#2017-04-19| 944.83
#2017-04-20| 951.84
#2017-04-21| 944.11
#2017-04-24| 983.24
#2017-04-25| 990.97
#2017-04-26| 986.97
#2017-04-27| 979.24
#2017-04-28| 984.77
#2017-05-01| 986.23
#2017-05-02| 983.20
#2017-05-03| 978.01
#2017-05-04| 976.86
#2017-05-05| 994.53
#2017-05-08| 981.01
#2017-05-09| 986.80
#2017-05-10| 987.95
#2017-05-11| 984.87
#2017-05-12| 986.18
#2017-05-15|1000.14
#2017-05-16|1010.18
#2017-05-17|1002.01
#2017-05-18|1000.36
#2017-05-19|1014.66
#2017-05-22|1018.39
#2017-05-23|1018.10
#2017-05-24|1012.16
#2017-05-25|1010.86
#2017-05-26|1006.34
#2017-05-29|1009.50
#2017-05-30|1005.38
#2017-05-31|1002.56
#2017-06-01|1008.19
#2017-06-02|1020.53
#2017-06-05|1015.29
#2017-06-06|1008.83
#2017-06-07|1005.60
#2017-06-08|1008.20
#2017-06-09|1017.32
#2017-06-12|1011.25
#2017-06-13|1017.11
#2017-06-14|1017.11
#2017-06-15| 994.71
#2017-06-16|1002.44
#2017-06-19|1015.64
#2017-06-20| 995.59
#2017-06-21| 999.23
#2017-06-22| 999.61
#2017-06-23|1000.92
#2017-06-26|1000.24
#2017-06-27|1010.85
#2017-06-28|1017.34
#2017-06-29|1013.23
#2017-06-30|1002.87
#2017-07-03|1019.53
#2017-07-04|1017.86
#2017-07-05|1015.63
#2017-07-06|1010.72
#2017-07-07|1003.97
#2017-07-10|1010.83
#2017-07-11|1015.00
#2017-07-12|1031.66
#2017-07-13|1034.30
#2017-07-14|1048.30
#2017-07-17|1053.70
#2017-07-18|1047.64
#2017-07-19|1050.32
#2017-07-20|1050.88
#2017-07-21|1040.18
#2017-07-24|1038.20
#2017-07-25|1051.36
#2017-07-26|1053.32
#2017-07-27|1051.34
#2017-07-28|1050.24
#2017-07-31|1056.21
#2017-08-01|1061.08
#2017-08-02|1054.08
#2017-08-03|1055.99
#2017-08-04|1055.81
#2017-08-07|1065.79
#2017-08-08|1062.05
#2017-08-09|1052.19
#2017-08-10|1041.99
#2017-08-11|1034.38
#2017-08-14|1047.33
#2017-08-15|1036.54
#2017-08-16|1052.04
#2017-08-17|1053.47
#2017-08-18|1048.80
#2017-08-21|1049.73
#2017-08-22|1062.97
#2017-08-23|1069.85
#2017-08-24|1071.03
#2017-08-25|1080.03
#2017-08-28|1080.78
#2017-08-29|1077.34
#2017-08-30|1076.72
#2017-08-31|1080.74
#2017-09-01|1092.96
#2017-09-04|1093.07
#2017-09-05|1092.93
#2017-09-06|1098.53
#2017-09-07|1112.81
#2017-09-08|1106.57
#2017-09-11|1118.66
#2017-09-12|1126.88
#2017-09-13|1112.67
#2017-09-14|1103.49
#2017-09-15|1106.30
#2017-09-18|1113.58
#2017-09-19|1115.06
#2017-09-20|1120.46
#2017-09-21|1117.72
#2017-09-22|1121.81
#2017-09-25|1111.75
#2017-09-26|1103.80
#2017-09-27|1100.00
#2017-09-28|1109.06
#2017-09-29|1121.52
#2017-10-02|1121.15
#2017-10-03|1128.35
#2017-10-04|1138.75
#2017-10-05|1138.36
#2017-10-06|1134.46
#2017-10-09|1132.53
#2017-10-10|1140.83
#2017-10-11|1136.94
#2017-10-12|1141.44
#2017-10-13|1157.91
#2017-10-16|1160.36
#2017-10-17|1146.40
#2017-10-18|1145.57
#2017-10-19|1152.03
#2017-10-20|1149.89
#2017-10-23|1151.04
#2017-10-24|1147.37
#2017-10-25|1146.65
#2017-10-26|1144.36
#2017-10-27|1133.49
#2017-10-30|1139.53
#2017-10-31|1141.10
#2017-11-01|1161.82
#2017-11-02|1167.27
#2017-11-03|1168.86
#2017-11-06|1172.08
#2017-11-07|1160.16
#2017-11-08|1164.21
#2017-11-09|1142.71
#2017-11-10|1145.31
#2017-11-13|1136.45
#2017-11-14|1130.39
#2017-11-15|1124.74
#2017-11-16|1127.88
#2017-11-17|1126.52
#2017-11-20|1134.78
#2017-11-21|1142.12
#2017-11-22|1143.40
#2017-11-23|1149.34
#2017-11-24|1159.57
#2017-11-27|1145.45
#2017-11-28|1138.48
#2017-11-29|1134.43
#2017-11-30|1137.82
#2017-12-01|1124.86
#2017-12-04|1136.41
#2017-12-05|1127.12
#2017-12-06|1122.34
#2017-12-07|1117.40
#2017-12-08|1124.17
#2017-12-11|1134.65
#2017-12-12|1134.25
#2017-12-13|1139.43
#2017-12-14|1140.52
#2017-12-15|1144.20
#2017-12-18|1166.89
#2017-12-19|1158.16
#2017-12-20|1162.88
#2017-12-21|1170.17
#2017-12-22|1165.92
#2017-12-25|1165.92
#2017-12-26|1167.74
#2017-12-27|1180.17
#2017-12-28|1183.75
#2017-12-29|1191.06
#2018-01-01|1191.06
#2018-01-02|1198.26
#2018-01-03|1199.23
#2018-01-04|1216.33
#2018-01-05|1224.84
#2018-01-08|1227.94
#2018-01-09|1230.30
#2018-01-10|1227.06
#2018-01-11|1237.48
#2018-01-12|1253.92
#2018-01-15|1266.55
#2018-01-16|1254.61
#2018-01-17|1251.83
#2018-01-18|1261.11
#2018-01-19|1266.82
#2018-01-22|1272.22
#2018-01-23|1269.89
#2018-01-24|1275.98
#2018-01-25|1283.40
#2018-01-26|1280.37
#2018-01-29|1279.11
#2018-01-30|1269.20
#2018-01-31|1270.69
#2018-02-01|1263.26
#2018-02-02|1230.09
#2018-02-05|1219.89
#2018-02-06|1188.14
#2018-02-07|1196.85
#2018-02-08|1166.56
#2018-02-09|1150.71
#2018-02-12|1172.12
#2018-02-13|1181.18
#2018-02-14|1202.53
#2018-02-15|1224.41
#2018-02-16|1227.90
#2018-02-19|1214.98
#2018-02-20|1214.80
#2018-02-21|1222.35
#2018-02-22|1224.12
#2018-02-23|1217.76
#2018-02-26|1228.14
#2018-02-27|1216.46
#2018-02-28|1193.73
#2018-03-01|1170.86
#2018-03-02|1151.81
#2018-03-05|1169.13
#2018-03-06|1184.18
#2018-03-07|1190.03
#2018-03-08|1187.40
#2018-03-09|1195.93
#2018-03-12|1197.06
#2018-03-13|1195.80
#2018-03-14|1190.99
#2018-03-15|1190.10
#2018-03-16|1190.20
#2018-03-19|1174.11
#2018-03-20|1179.96
#2018-03-21|1191.04
#2018-03-22|1166.15
#2018-03-23|1159.95
#2018-03-26|1157.84
#2018-03-27|1172.90
#2018-03-28|1154.91
#2018-03-29|1161.17
#2018-03-30|1161.17
#2018-04-02|1162.55
#2018-04-03|1157.32
#2018-04-04|1140.67
#2018-04-05|1168.76
#2018-04-06|1162.02
#2018-04-09|1161.20
#2018-04-10|1182.33
#2018-04-11|1178.19
#2018-04-12|1182.68
#2018-04-13|1192.67
#2018-04-16|1188.76
#2018-04-17|1202.22
#2018-04-18|1234.46
#2018-04-19|1233.71
#2018-04-20|1226.84
#2018-04-23|1221.18
#2018-04-24|1225.25
#2018-04-25|1198.43
#2018-04-26|1201.64
#2018-04-27|1204.44
#2018-04-30|1197.05
#2018-05-01|1181.52
#2018-05-02|1200.32
#2018-05-03|1188.49
#2018-05-04|1197.65
#2018-05-07|1205.42
#2018-05-08|1200.14
#2018-05-09|1215.67
#2018-05-10|1225.04
#2018-05-11|1241.33
#2018-05-14|1243.77
#2018-05-15|1233.28
#2018-05-16|1248.92
#2018-05-17|1257.48
#2018-05-18|1246.27
#2018-05-21|1251.48
#2018-05-22|1259.84
#2018-05-23|1227.31
#2018-05-24|1220.60
#2018-05-25|1214.38
#2018-05-28|1207.72
#2018-05-29|1188.72
#2018-05-30|1200.31
#2018-05-31|1199.73
#2018-06-01|1216.22
#2018-06-04|1220.72
#2018-06-05|1224.90
#2018-06-06|1251.89
#2018-06-07|1248.70
#2018-06-08|1236.48
#2018-06-11|1250.13
#2018-06-12|1237.65
#2018-06-13|1244.53
#2018-06-14|1240.57
#2018-06-15|1211.38
#2018-06-18|1204.13
#2018-06-19|1176.30
#2018-06-20|1177.79
#2018-06-21|1169.94
#2018-06-22|1187.97
#2018-06-25|1157.22
#2018-06-26|1158.19
#2018-06-27|1164.63
#2018-06-28|1148.38
#2018-06-29|1169.82
#2018-07-02|1144.52
#2018-07-03|1146.61
#2018-07-04|1135.16
#2018-07-05|1155.25
#2018-07-06|1164.27
#2018-07-09|1178.36
#2018-07-10|1176.80
#2018-07-11|1148.66
#2018-07-12|1150.73
#2018-07-13|1150.14
#2018-07-16|1147.70
#2018-07-17|1159.37
#2018-07-18|1169.80
#2018-07-19|1152.68
#2018-07-20|1146.32
#2018-07-23|1140.82
#2018-07-24|1175.50
#2018-07-25|1164.57
#2018-07-26|1173.33
#2018-07-27|1174.26
#2018-07-30|1174.83
#2018-07-31|1182.67
#2018-08-01|1172.93
#2018-08-02|1144.62
#2018-08-03|1153.25
#2018-08-06|1142.44
#2018-08-07|1156.95
#2018-08-08|1155.28
#2018-08-09|1157.81
#2018-08-10|1123.09
#2018-08-13|1121.33
#2018-08-14|1114.69
#2018-08-15|1075.43
#2018-08-16|1090.69
#2018-08-17|1089.91
#2018-08-20|1101.64
#2018-08-21|1110.54
#2018-08-22|1122.98
#2018-08-23|1117.07
#2018-08-24|1132.43
#2018-08-27|1143.79
#2018-08-28|1159.10
#2018-08-29|1161.21
#2018-08-30|1152.36
#2018-08-31|1136.05
#2018-09-03|1136.30
#2018-09-04|1111.74
#2018-09-05|1109.81
#2018-09-06|1104.06
#2018-09-07|1096.54
#2018-09-10|1096.26
#2018-09-11|1091.19
#2018-09-12|1103.89
#2018-09-13|1113.66
#2018-09-14|1120.04
#2018-09-17|1126.13
#2018-09-18|1135.14
#2018-09-19|1155.29
#2018-09-20|1176.55
#2018-09-21|1190.97
#2018-09-24|1186.19
#2018-09-25|1193.41
#2018-09-26|1183.25
#2018-09-27|1172.67
#2018-09-28|1162.32
#2018-10-01|1162.60
#2018-10-02|1162.43
#2018-10-03|1163.17
#2018-10-04|1148.39
#2018-10-05|1127.55
#2018-10-08|1115.36
#2018-10-09|1116.96
#2018-10-10|1082.42
#2018-10-11|1069.07
#2018-10-12|1070.07
#2018-10-15|1075.81
#2018-10-16|1086.75
#2018-10-17|1078.94
#2018-10-18|1061.22
#2018-10-19|1049.80
#2018-10-22|1045.92
#2018-10-23|1019.54
#2018-10-24|1000.05
#2018-10-25|1012.14
#2018-10-26|1006.81
#2018-10-29|1015.09
#2018-10-30|1007.41
#2018-10-31|1033.79
#2018-11-01|1053.47
#2018-11-02|1060.55
#2018-11-05|1060.52
#2018-11-06|1052.24
#2018-11-07|1067.96
#2018-11-08|1065.10
#2018-11-09|1038.30
#2018-11-12|1019.70
#2018-11-13|1027.44
#2018-11-14|1017.71
#2018-11-15|1021.70
#2018-11-16|1029.28
#2018-11-19|1026.78
#2018-11-20| 994.35
#2018-11-21|1005.38
#2018-11-22| 991.38
#2018-11-23| 976.83
#2018-11-26| 985.13
#2018-11-27| 965.54
#2018-11-28| 966.14
#2018-11-29| 983.33
#2018-11-30| 974.44
#2018-12-03| 996.68
#2018-12-04| 986.42
#2018-12-05| 969.97
#2018-12-06| 937.98
#2018-12-07| 947.97
#2018-12-10| 920.92
#2018-12-11| 936.26
#2018-12-12| 959.45
#2018-12-13| 958.73
#2018-12-14| 945.41
#2018-12-17| 943.81
#2018-12-18| 942.34
#2018-12-19| 959.79
#2018-12-20| 939.83
#2018-12-21| 947.81
#2018-12-24| 945.99
#2018-12-25| 945.99
#2018-12-26| 944.16
#2018-12-27| 928.86
#2018-12-28| 946.03
#2018-12-31| 952.02
#2019-01-01| 952.02
#2019-01-02| 936.20
#2019-01-03| 919.44
#2019-01-04| 965.03
#2019-01-07| 973.52
#2019-01-08| 979.02
#2019-01-09| 995.33
#2019-01-10| 996.14
#2019-01-11| 991.12
#2019-01-14| 986.22
#2019-01-15| 988.88
#2019-01-16| 990.26
#2019-01-17| 993.70
#2019-01-18|1014.83
#2019-01-21|1011.04
#2019-01-22|1000.36
#2019-01-23| 995.17
#2019-01-24| 995.49
#2019-01-25|1021.38
#2019-01-28|1016.72
#2019-01-29|1026.22
#2019-01-30|1039.78
#2019-01-31|1042.63
#2019-02-01|1047.66
#2019-02-04|1046.81
#2019-02-05|1055.34
#2019-02-06|1054.77
#2019-02-07|1028.42
#2019-02-08|1013.89
#2019-02-11|1014.63
#2019-02-12|1025.61
#2019-02-13|1037.58
#2019-02-14|1033.96
#2019-02-15|1052.85
#2019-02-18|1060.21
#2019-02-19|1061.30
#2019-02-20|1077.74
#2019-02-21|1067.06
#2019-02-22|1078.92
#2019-02-25|1078.15
#2019-02-26|1091.49
#2019-02-27|1090.79
#2019-02-28|1079.43
#2019-03-01|1086.34
#2019-03-04|1084.56
#2019-03-05|1082.15
#2019-03-06|1088.83
#2019-03-07|1067.56
#2019-03-08|1053.62
#2019-03-11|1066.51
#2019-03-12|1071.80
#2019-03-13|1086.31
#2019-03-14|1085.38
#2019-03-15|1091.25
#2019-03-18|1098.81
#2019-03-19|1110.74
#2019-03-20|1098.82
#2019-03-21|1100.95
#2019-03-22|1075.28
#2019-03-25|1076.86
#2019-03-26|1078.13
#2019-03-27|1074.86
#2019-03-28|1076.52
#2019-03-29|1086.01
#2019-04-01|1112.91
#2019-04-02|1114.14
#2019-04-03|1138.49
#2019-04-04|1127.70
#2019-04-05|1138.15
#2019-04-08|1141.85
#2019-04-09|1135.77
#2019-04-10|1141.10
#2019-04-11|1137.71
#2019-04-12|1155.89
#2019-04-15|1152.46
#2019-04-16|1154.47
#2019-04-17|1154.99
#2019-04-18|1152.80
#2019-04-19|1152.80
#2019-04-22|1152.19
#2019-04-23|1145.32
#2019-04-24|1129.90
#2019-04-25|1120.05
#2019-04-26|1117.50
#2019-04-29|1115.51
#2019-04-30|1113.18
#2019-05-01|1113.76
#2019-05-02|1095.56
#2019-05-03|1104.74
#2019-05-06|1094.81
#2019-05-07|1072.17
#2019-05-08|1069.20
#2019-05-09|1050.78
#2019-05-10|1056.39
#2019-05-13|1033.88
#2019-05-14|1046.03
#2019-05-15|1046.88
#2019-05-16|1063.60
#2019-05-17|1056.32
#2019-05-20|1041.60
#2019-05-21|1049.19
#2019-05-22|1041.54
#2019-05-23|1019.96
#2019-05-24|1031.68
#2019-05-27|1034.59
#2019-05-28|1033.02
#2019-05-29|1012.37
#2019-05-30|1014.35
#2019-05-31|1004.36
#2019-06-03|1017.83
#2019-06-04|1034.41
#2019-06-05|1033.05
#2019-06-06|1034.44
#2019-06-07|1048.34
#2019-06-10|1052.23
#2019-06-11|1074.55
#2019-06-12|1073.12
#2019-06-13|1076.35
#2019-06-14|1064.78
#2019-06-17|1059.05
#2019-06-18|1081.19
#2019-06-19|1077.52
#2019-06-20|1092.82
#2019-06-21|1095.70
#2019-06-24|1099.45
#2019-06-25|1102.48
#2019-06-26|1102.19
#2019-06-27|1100.81
#2019-06-28|1116.57
#2019-07-01|1117.30
#2019-07-02|1109.55
#2019-07-03|1108.70
#2019-07-04|1104.71
#2019-07-05|1082.83
#2019-07-08|1087.24
#2019-07-09|1067.44
#2019-07-10|1074.75
#2019-07-11|1068.11
#2019-07-12|1078.55
#2019-07-15|1086.87
#2019-07-16|1090.23
#2019-07-17|1082.01
#2019-07-18|1069.50
#2019-07-19|1077.88
#2019-07-22|1081.21
#2019-07-23|1096.77
#2019-07-24|1092.46
#2019-07-25|1083.86
#2019-07-26|1073.36
#2019-07-29|1074.18
#2019-07-30|1061.18
#2019-07-31|1060.12
#2019-08-01|1041.93
#2019-08-02|1005.03
#2019-08-05| 987.17
#2019-08-06| 978.83
#2019-08-07| 979.62
#2019-08-08|1007.58
#2019-08-09| 991.43
#2019-08-12| 988.09
#2019-08-13| 998.54
#2019-08-14| 971.02
#2019-08-15| 957.78
#2019-08-16| 963.63
#2019-08-19| 979.38
#2019-08-20| 969.50
#2019-08-21| 979.77
#2019-08-22| 978.25
#2019-08-23| 969.13
#2019-08-26| 968.98
#2019-08-27| 972.55
#2019-08-28| 974.07
#2019-08-29| 990.90
#2019-08-30|1003.32
#2019-09-02| 996.70
#2019-09-03| 991.08
#2019-09-04|1014.96
#2019-09-05|1028.09
#2019-09-06|1035.51
#2019-09-09|1038.90
#2019-09-10|1052.33
#2019-09-11|1059.28
#2019-09-12|1067.83
#2019-09-13|1089.95
#2019-09-16|1070.98
#2019-09-17|1063.99
#2019-09-18|1064.18
#2019-09-19|1063.59
#2019-09-20|1058.16
#2019-09-23|1042.85
#2019-09-24|1031.39
#2019-09-25|1026.75
#2019-09-26|1025.29
#2019-09-27|1039.60
#2019-09-30|1037.93
#2019-10-01|1025.83
#2019-10-02| 998.17
#2019-10-03| 998.78
#2019-10-04|1003.91
#2019-10-07|1014.82
#2019-10-08| 999.08
#2019-10-09|1004.76
#2019-10-10|1027.00
#2019-10-11|1064.16
#2019-10-14|1048.41
#2019-10-15|1057.94
#2019-10-16|1055.16
#2019-10-17|1057.13
#2019-10-18|1059.43
#2019-10-21|1071.02
#2019-10-22|1064.84
#2019-10-23|1071.31
#2019-10-24|1078.23
#2019-10-25|1084.97
#2019-10-28|1092.19
#2019-10-29|1092.05
#2019-10-30|1081.57
#2019-10-31|1077.69
#2019-11-01|1101.26
#2019-11-04|1120.82
#2019-11-05|1125.11
#2019-11-06|1125.64
#2019-11-07|1127.68
#2019-11-08|1115.69
#2019-11-11|1105.91
#2019-11-12|1108.43
#2019-11-13|1101.84
#2019-11-14|1095.72
#2019-11-15|1112.60
#2019-11-18|1110.86
#2019-11-19|1110.65
#2019-11-20|1106.48
#2019-11-21|1097.45
#2019-11-22|1104.58
#2019-11-25|1112.73
#2019-11-26|1114.10
#2019-11-27|1109.49
#2019-11-28|1112.00
#2019-11-29|1104.32
#2019-12-02|1098.53
#2019-12-03|1087.42
#2019-12-04|1105.32
#2019-12-05|1096.11
#2019-12-06|1107.30
#2019-12-09|1112.55
#2019-12-10|1107.89
#2019-12-11|1113.23
#2019-12-12|1126.96
#2019-12-13|1137.35
#2019-12-16|1152.49
#2019-12-17|1142.54
#2019-12-18|1139.32
#2019-12-19|1142.89
#2019-12-20|1147.13
#2019-12-23|1145.48
#2019-12-24|1146.59
#2019-12-25|1146.59
#2019-12-26|1148.28
#2019-12-27|1159.85
#2019-12-30|1155.58
#2019-12-31|1159.60
#2020-01-01|1159.60
#2020-01-02|1166.51
#2020-01-03|1152.71
#2020-01-06|1144.02
#2020-01-07|1141.55
#2020-01-08|1141.33
#2020-01-09|1133.70
#2020-01-10|1134.40
#2020-01-13|1136.91
#2020-01-14|1133.31
#2020-01-15|1127.34
#2020-01-16|1131.43
#2020-01-17|1141.27
#2020-01-20|1140.99
#2020-01-21|1137.46
#2020-01-22|1135.41
#2020-01-23|1109.78
#2020-01-24|1118.14
#2020-01-27|1081.42
#2020-01-28|1090.67
#2020-01-29|1096.77
#2020-01-30|1091.78
#2020-01-31|1083.45
#2020-02-03|1078.79
#2020-02-04|1103.67
#2020-02-05|1117.82
#2020-02-06|1120.69
#2020-02-07|1103.89
#2020-02-10|1099.15
#2020-02-11|1115.84
#2020-02-12|1131.03
#2020-02-13|1121.26
#2020-02-14|1113.30
#2020-02-17|1114.73
#2020-02-18|1100.80
#2020-02-19|1106.46
#2020-02-20|1104.41
#2020-02-21|1103.16
#2020-02-24|1053.89
#2020-02-25|1042.25
#2020-02-26|1039.24
#2020-02-27|1004.19
#2020-02-28| 965.55
#2020-03-02| 983.62
#2020-03-03|1003.73
#2020-03-04|1016.25
#2020-03-05|1001.02
#2020-03-06| 975.25
#2020-03-09| 898.74
#2020-03-10| 894.09
#2020-03-11| 884.84
#2020-03-12| 764.34
#2020-03-13| 793.64
#2020-03-16| 761.29
#2020-03-17| 775.40
#2020-03-18| 734.88
#2020-03-19| 739.56
#2020-03-20| 750.60
#2020-03-23| 727.44
#2020-03-24| 802.59
#2020-03-25| 817.58
#2020-03-26| 839.46
#2020-03-27| 811.65
#2020-03-30| 833.01
#2020-03-31| 851.47
#2020-04-01| 822.87
#2020-04-02| 830.75
#2020-04-03| 820.81
#2020-04-06| 849.10
#2020-04-07| 886.45
#2020-04-08| 878.46
#2020-04-09| 901.50
#2020-04-10| 901.50
#2020-04-13| 900.30
#2020-04-14| 918.40
#2020-04-15| 874.18
#2020-04-16| 871.58
#2020-04-17| 903.09
#2020-04-20| 907.91
#2020-04-21| 865.95
#2020-04-22| 886.17
#2020-04-23| 899.99
#2020-04-24| 884.60
#2020-04-27| 899.82
#2020-04-28| 917.87
#2020-04-29| 943.62
#2020-04-30| 921.35
#2020-05-01| 912.64
#2020-05-04| 885.14
#2020-05-05| 899.29
#2020-05-06| 891.74
#2020-05-07| 910.50
#2020-05-08| 926.25
#2020-05-11| 907.85
#2020-05-12| 910.16
#2020-05-13| 888.26
#2020-05-14| 873.67
#2020-05-15| 887.00
#2020-05-18| 942.71
#2020-05-19| 946.00
#2020-05-20| 960.38
#2020-05-21| 946.87
#2020-05-22| 944.71
#2020-05-25| 951.35
#2020-05-26| 967.83
#2020-05-27| 973.07
#2020-05-28| 998.33
#2020-05-29| 992.68
#2020-06-01|1005.28
#2020-06-02|1033.17
#2020-06-03|1062.07
#2020-06-04|1067.58
#2020-06-05|1086.49
#2020-06-08|1084.37
#2020-06-09|1075.92
#2020-06-10|1075.34
#2020-06-11|1035.67
#2020-06-12|1032.87
#2020-06-15|1025.51
#2020-06-16|1049.22
#2020-06-17|1051.12
#2020-06-18|1046.13
#2020-06-19|1045.99
#2020-06-22|1048.13
#2020-06-23|1072.51
#2020-06-24|1039.17
#2020-06-25|1039.75
#2020-06-26|1031.68
#2020-06-29|1045.24
#2020-06-30|1049.89
#2020-07-01|1047.91
#2020-07-02|1069.31
#2020-07-03|1056.94
#2020-07-06|1080.92
#2020-07-07|1079.26
#2020-07-08|1080.30
#2020-07-09|1075.78
#2020-07-10|1088.82
#2020-07-13|1113.63
#2020-07-14|1111.56
#2020-07-15|1126.22
#2020-07-16|1124.74
#2020-07-17|1131.96
#2020-07-20|1145.35
#2020-07-21|1144.39
#2020-07-22|1149.05
#2020-07-23|1155.57
#2020-07-24|1147.16
#2020-07-27|1168.99
#2020-07-28|1162.83
#2020-07-29|1158.41
#2020-07-30|1135.08
#2020-07-31|1130.61
#2020-08-03|1150.32
#2020-08-04|1145.08
#2020-08-05|1183.61
#2020-08-06|1163.96
#2020-08-07|1154.23
#2020-08-10|1158.53
#2020-08-11|1174.36
#2020-08-12|1196.50
#2020-08-13|1189.51
#2020-08-14|1174.32
#2020-08-17|1191.45
#2020-08-18|1193.16
#2020-08-19|1195.49
#2020-08-20|1166.50
#2020-08-21|1160.89
#2020-08-24|1186.07
#2020-08-25|1176.34
#2020-08-26|1195.03
#2020-08-27|1177.72
#2020-08-28|1187.64
#2020-08-31|1194.47
#2020-09-01|1200.40
#2020-09-02|1202.21
#2020-09-03|1178.20
#2020-09-04|1180.66
#2020-09-07|1202.65
#2020-09-08|1189.83
#2020-09-09|1210.16
#2020-09-10|1207.09
#2020-09-11|1220.38
#2020-09-14|1224.47
#2020-09-15|1231.31
#2020-09-16|1243.40
#2020-09-17|1232.47
#2020-09-18|1236.19
#2020-09-21|1176.08
#2020-09-22|1168.56
#2020-09-23|1169.81
#2020-09-24|1157.01
#2020-09-25|1147.75
#2020-09-28|1170.76
#2020-09-29|1178.40
#2020-09-30|1175.03
#2020-10-01|1177.70
#2020-10-02|1185.22
#2020-10-05|1196.76
#2020-10-06|1187.10
#2020-10-07|1202.89
#2020-10-08|1204.50
#2020-10-09|1214.55
#2020-10-12|1218.93
#2020-10-13|1207.75
#2020-10-14|1211.81
#2020-10-15|1180.66
#2020-10-16|1196.59
#2020-10-19|1196.04
#2020-10-20|1189.94
#2020-10-21|1190.42
#2020-10-22|1180.28
#2020-10-23|1188.46
#2020-10-26|1167.34
#2020-10-27|1160.38
#2020-10-28|1110.58
#2020-10-29|1100.77
#2020-10-30|1103.24
#2020-11-02|1116.72
#2020-11-03|1151.96
#2020-11-04|1160.35
#2020-11-05|1184.61
#2020-11-06|1202.54
#2020-11-09|1223.82
#2020-11-10|1243.08
#2020-11-11|1240.37
#2020-11-12|1232.80
#2020-11-13|1233.60
#2020-11-16|1250.63
#2020-11-17|1252.05
#2020-11-18|1264.44
#2020-11-19|1246.77
#2020-11-20|1259.93
#2020-11-23|1261.64
#2020-11-24|1297.43
#2020-11-25|1291.03
#2020-11-26|1288.41
#2020-11-27|1304.98
#2020-11-30|1295.85
#2020-12-01|1320.99
#2020-12-02|1332.38
#2020-12-03|1350.80
#2020-12-04|1359.51
#2020-12-07|1359.64
#2020-12-08|1363.37
#2020-12-09|1366.15
#2020-12-10|1373.90
#2020-12-11|1362.58
#2020-12-14|1369.65
#2020-12-15|1386.09
#2020-12-16|1394.54
#2020-12-17|1412.53
#2020-12-18|1406.97
#2020-12-21|1380.36
#2020-12-22|1381.34
#2020-12-23|1399.51
#2020-12-24|1399.06
#2020-12-25|1399.06
#2020-12-28|1406.86
#2020-12-29|1417.59
#2020-12-30|1417.46
#2020-12-31|1405.43
#2021-01-01|1405.43
#2021-01-04|1444.59
#2021-01-05|1442.82
#2021-01-06|1481.61
#2021-01-07|1504.32
#2021-01-08|1508.49
#2021-01-11|1481.17
#2021-01-12|1482.67
#2021-01-13|1480.36
#2021-01-14|1493.08
#2021-01-15|1453.90
#2021-01-18|1456.61
#2021-01-19|1449.89
#2021-01-20|1466.63
#2021-01-21|1473.90
#2021-01-22|1459.61
#2021-01-25|1436.60
#2021-01-26|1454.24
#2021-01-27|1413.64
#2021-01-28|1426.66
#2021-01-29|1411.40
#2021-02-01|1426.28
#2021-02-02|1419.36
#2021-02-03|1423.29
#2021-02-04|1420.96
#2021-02-05|1430.84
#2021-02-08|1455.03
#2021-02-09|1456.70
#2021-02-10|1470.51
#2021-02-11|1470.95
#2021-02-12|1473.66
#2021-02-15|1507.89
#2021-02-16|1516.68
#2021-02-17|1494.04
#2021-02-18|1490.72
#2021-02-19|1522.22
#2021-02-22|1521.15
#2021-02-23|1514.71
#2021-02-24|1525.93
#2021-02-25|1538.82
#2021-02-26|1485.90
#2021-03-01|1510.61
#2021-03-02|1528.04
#2021-03-03|1533.88
#2021-03-04|1505.81
#2021-03-05|1481.79
#2021-03-08|1518.49
#2021-03-09|1506.72
#2021-03-10|1508.74
#2021-03-11|1530.79
#2021-03-12|1522.74
#2021-03-15|1502.14
#2021-03-16|1505.11
#2021-03-17|1491.93
#2021-03-18|1519.64
#2021-03-19|1492.33
#2021-03-22|1489.98
#2021-03-23|1475.04
#2021-03-24|1477.50
#2021-03-25|1465.37
#2021-03-26|1497.60
#2021-03-29|1493.66
#2021-03-30|1506.23
#2021-03-31|1499.60
#2021-04-01|1505.59
#2021-04-02|1505.59
#2021-04-05|1511.72
#2021-04-06|1534.81
#2021-04-07|1540.41
#2021-04-08|1543.21
#2021-04-09|1543.21
#2021-04-12|1532.98
#2021-04-13|1544.34
#2021-04-14|1565.91
#2021-04-15|1580.68
#2021-04-16|1600.39
#2021-04-19|1607.02
#2021-04-20|1579.34
#2021-04-21|1586.53
#2021-04-22|1585.47
#2021-04-23|1600.44
#2021-04-26|1623.34
#2021-04-27|1614.46
#2021-04-28|1611.76
#2021-04-29|1606.02
#2021-04-30|1575.84
#2021-05-03|1587.73
#2021-05-04|1575.29
#2021-05-05|1630.58
#2021-05-06|1646.82
#2021-05-07|1670.67
#2021-05-10|1695.73
#2021-05-11|1667.00
#2021-05-12|1657.92
#2021-05-13|1633.48
#2021-05-14|1636.91
#2021-05-17|1646.19
#2021-05-18|1654.37
#2021-05-19|1611.18
#2021-05-20|1619.78
#2021-05-21|1618.09
#2021-05-24|1622.29
#2021-05-25|1611.39
#2021-05-26|1607.82
#2021-05-27|1626.76
#2021-05-28|1627.43
#2021-05-31|1629.26
#2021-06-01|1662.72
#2021-06-02|1664.43
#2021-06-03|1640.29
#2021-06-04|1657.41
#2021-06-07|1646.18
#2021-06-08|1648.87
#2021-06-09|1631.93
#2021-06-10|1629.54
#2021-06-11|1639.42
#2021-06-14|1636.65
#2021-06-15|1624.25
#2021-06-16|1627.03
#2021-06-17|1576.59
#2021-06-18|1535.18
#2021-06-21|1565.48
#2021-06-22|1583.34
#2021-06-23|1587.65
#2021-06-24|1600.46
#2021-06-25|1609.74
#2021-06-28|1593.34
#2021-06-29|1600.11
#2021-06-30|1582.66
#2021-07-01|1590.57
#2021-07-02|1595.34
#2021-07-05|1610.78
#2021-07-06|1579.73
#2021-07-07|1604.14
#2021-07-08|1579.25
#2021-07-09|1624.35
#2021-07-12|1630.58
#2021-07-13|1624.31
#2021-07-14|1629.74
#2021-07-15|1629.96
#2021-07-16|1603.59
#2021-07-19|1561.62
#2021-07-20|1572.23
#2021-07-21|1603.65
#2021-07-22|1605.89
#2021-07-23|1621.08
#2021-07-26|1647.98
#2021-07-27|1650.03
#2021-07-28|1654.18
#2021-07-29|1681.98
#2021-07-30|1661.80
#2021-08-02|1673.01
#2021-08-03|1684.30
#2021-08-04|1691.44
#2021-08-05|1672.86
#2021-08-06|1661.84
#2021-08-09|1664.19
#2021-08-10|1677.75
#2021-08-11|1691.01
#2021-08-12|1685.24
#2021-08-13|1699.72
#2021-08-16|1680.89
#2021-08-17|1664.95
#2021-08-18|1651.33
#2021-08-19|1609.12
#2021-08-20|1606.00
#2021-08-23|1629.41
#2021-08-24|1651.74
#2021-08-25|1651.28
#2021-08-26|1638.25
#2021-08-27|1660.88
#2021-08-30|1667.93
#2021-08-31|1652.16
#2021-09-01|1649.57
#2021-09-02|1663.92
#2021-09-03|1667.29
#2021-09-06|1670.96
#2021-09-07|1662.52
#2021-09-08|1643.70
#2021-09-09|1640.95
#2021-09-10|1649.07
#2021-09-13|1648.01
#2021-09-14|1636.32
#2021-09-15|1631.93
#2021-09-16|1608.03
#2021-09-17|1555.46
#2021-09-20|1513.81
#2021-09-21|1521.14
#2021-09-22|1548.04
#2021-09-23|1565.95
#2021-09-24|1548.24
#2021-09-27|1542.83
#2021-09-28|1519.37
#2021-09-29|1517.33
#2021-09-30|1530.57
#2021-10-01|1515.73
#2021-10-04|1520.69
#2021-10-05|1528.22
#2021-10-06|1495.11
#2021-10-07|1532.82
#2021-10-08|1532.76
#2021-10-11|1558.66
#2021-10-12|1549.18
#2021-10-13|1560.26
#2021-10-14|1592.93
#2021-10-15|1603.26
#2021-10-18|1592.41
#2021-10-19|1601.87
#2021-10-20|1595.16
#2021-10-21|1568.87
#2021-10-22|1573.81
#2021-10-25|1587.81
#2021-10-26|1587.13
#2021-10-27|1576.12
#2021-10-28|1583.67
#2021-10-29|1565.50
#2021-11-01|1576.93
#2021-11-02|1553.89
#2021-11-03|1568.47
#2021-11-04|1554.02
#2021-11-05|1549.49
#2021-11-08|1567.74
#2021-11-09|1558.57
#2021-11-10|1556.76
#2021-11-11|1577.54
#2021-11-12|1575.74
#2021-11-15|1562.44
#2021-11-16|1553.00
#2021-11-17|1557.32
#2021-11-18|1552.24
#2021-11-19|1553.21
#2021-11-22|1558.22
#2021-11-23|1555.81
#2021-11-24|1541.60
#2021-11-25|1540.04
#2021-11-26|1494.98
#2021-11-29|1502.53
#2021-11-30|1496.44
#2021-12-01|1530.54
#2021-12-02|1521.30
#2021-12-03|1496.40
#2021-12-06|1516.24
#2021-12-07|1570.74
#2021-12-08|1568.71
#2021-12-09|1557.61
#2021-12-10|1554.45
#2021-12-13|1543.35
#2021-12-14|1545.35
#2021-12-15|1532.78
#2021-12-16|1569.60
#2021-12-17|1559.22
#2021-12-20|1531.85
#2021-12-21|1549.98
#2021-12-22|1565.74
#2021-12-23|1580.09
#2021-12-24|1579.86
#2021-12-27|1587.02
#2021-12-28|1593.11
#2021-12-29|1604.26
#2021-12-30|1604.06
#2021-12-31|1606.60
#2022-01-03|1602.16
#2022-01-04|1634.62
#2022-01-05|1657.90
#2022-01-06|1631.87
#2022-01-07|1655.88
#2022-01-10|1628.65
#2022-01-11|1644.34
#2022-01-12|1688.21
#2022-01-13|1698.75
#2022-01-14|1673.49
#2022-01-17|1682.20
#2022-01-18|1662.90
#2022-01-19|1693.67
#2022-01-20|1695.11
#2022-01-21|1649.75
#2022-01-24|1576.37
#2022-01-25|1588.97
#2022-01-26|1624.46
#2022-01-27|1619.20
#2022-01-28|1584.38
#2022-01-31|1574.20
#2022-02-01|1610.60
#2022-02-02|1627.34
#2022-02-03|1621.26
#2022-02-04|1602.93
#2022-02-07|1617.15
#2022-02-08|1629.54
#2022-02-09|1647.67
#2022-02-10|1664.68
#2022-02-11|1644.07
#2022-02-14|1613.53
#2022-02-15|1632.48
#2022-02-16|1655.39
#2022-02-17|1641.61
#2022-02-18|1634.88
#2022-02-21|1613.42
#2022-02-22|1614.03
#2022-02-23|1610.93
#2022-02-24|1534.36
#2022-02-25|1600.33
#2022-02-28|1603.81
#2022-03-01|1585.12
#2022-03-02|1596.18
#2022-03-03|1583.03
#2022-03-04|1514.55
#2022-03-07|1493.19
#2022-03-08|1471.74
#2022-03-09|1524.99
#2022-03-10|1526.52
#2022-03-11|1539.23
#2022-03-14|1531.79
#2022-03-15|1510.99
#2022-03-16|1558.46
#2022-03-17|1586.68
#2022-03-18|1588.92
#2022-03-21|1623.74
#2022-03-22|1626.15
#2022-03-23|1629.98
#2022-03-24|1632.29
#2022-03-25|1633.93
#2022-03-28|1621.02
#2022-03-29|1635.28
#2022-03-30|1661.02
#2022-03-31|1643.58
#2022-04-01|1652.03
#2022-04-04|1650.25
#2022-04-05|1656.14
#2022-04-06|1631.57
#2022-04-07|1627.30
#2022-04-08|1650.34
#2022-04-11|1638.41
#2022-04-12|1644.38
#2022-04-13|1648.21
#2022-04-14|1650.79
#2022-04-15|1650.79
#2022-04-18|1649.91
#2022-04-19|1642.97
#2022-04-20|1637.49
#2022-04-21|1621.20
#2022-04-22|1566.01
#2022-04-25|1501.03
#2022-04-26|1496.58
#2022-04-27|1522.67
#2022-04-28|1517.16
#2022-04-29|1550.26
#2022-05-02|1529.71
#2022-05-03|1523.09
#2022-05-04|1517.76
#2022-05-05|1499.51
#2022-05-06|1482.81
#2022-05-09|1420.65
#2022-05-10|1432.83
#2022-05-11|1466.45
#2022-05-12|1419.84
#2022-05-13|1444.14
#2022-05-16|1457.14
#2022-05-17|1516.01
#2022-05-18|1492.95
#2022-05-19|1492.41
#2022-05-20|1499.50
#2022-05-23|1544.35
#2022-05-24|1537.03
#2022-05-25|1546.96
#2022-05-26|1560.69
#2022-05-27|1584.96
#2022-05-30|1602.68
#2022-05-31|1579.98
#2022-06-01|1563.74
#2022-06-02|1584.44
#2022-06-03|1580.39
#2022-06-06|1607.87
#2022-06-07|1610.57
#2022-06-08|1599.57
#2022-06-09|1558.45
#2022-06-10|1482.83
#2022-06-13|1431.09
#2022-06-14|1400.38
#2022-06-15|1425.56
#2022-06-16|1384.01
#2022-06-17|1353.59
#2022-06-20|1368.63
#2022-06-21|1391.38
#2022-06-22|1341.55
#2022-06-23|1303.32
#2022-06-24|1331.53
#2022-06-27|1351.19
#2022-06-28|1351.28
#2022-06-29|1328.23
#2022-06-30|1292.54
#2022-07-01|1263.64
#2022-07-04|1283.99
#2022-07-05|1206.23
#2022-07-06|1221.08
#2022-07-07|1264.42
#2022-07-08|1271.88
#2022-07-11|1241.32
#2022-07-12|1238.99
#2022-07-13|1233.28
#2022-07-14|1183.56
#2022-07-15|1211.63
#2022-07-18|1251.56
#2022-07-19|1274.19
#2022-07-20|1270.79
#2022-07-21|1263.41
#2022-07-22|1271.79
#2022-07-25|1276.16
#2022-07-26|1264.85
#2022-07-27|1266.27
#2022-07-28|1298.72
#2022-07-29|1332.71
#2022-08-01|1330.75
#2022-08-02|1313.79
#2022-08-03|1303.40
#2022-08-04|1326.47
#2022-08-05|1322.35
#2022-08-08|1342.05
#2022-08-09|1331.48
#2022-08-10|1371.42
#2022-08-11|1370.74
#2022-08-12|1360.97
#2022-08-15|1348.89
#2022-08-16|1367.98
#2022-08-17|1346.42
#2022-08-18|1359.30
#2022-08-19|1327.40
#2022-08-22|1303.84
#2022-08-23|1323.94
#2022-08-24|1313.94
#2022-08-25|1322.12
#2022-08-26|1307.72
#2022-08-29|1301.80
#2022-08-30|1276.04
#2022-08-31|1268.55
#2022-09-01|1220.58
#2022-09-02|1259.44
#2022-09-05|1235.28
#2022-09-06|1247.44
#2022-09-07|1242.20
#2022-09-08|1250.25
#2022-09-09|1290.24
#2022-09-12|1331.79
#2022-09-13|1297.09
#2022-09-14|1271.30
#2022-09-15|1257.51
#2022-09-16|1244.83
#2022-09-19|1247.14
#2022-09-20|1226.61
#2022-09-21|1226.36
#2022-09-22|1206.60
#2022-09-23|1150.25
#2022-09-26|1136.40
#2022-09-27|1141.43
#2022-09-28|1155.51
#2022-09-29|1165.26
#2022-09-30|1185.87
#2022-10-03|1212.01
#2022-10-04|1269.71
#2022-10-05|1244.54
#2022-10-06|1227.60
#2022-10-07|1206.26
#2022-10-10|1212.25
#2022-10-11|1186.83
#2022-10-12|1181.85
#2022-10-13|1192.83
#2022-10-14|1194.16
#2022-10-17|1225.08
#2022-10-18|1226.71
#2022-10-19|1211.37
#2022-10-20|1229.32
#2022-10-21|1228.85
#2022-10-24|1248.85
#2022-10-25|1274.82
#2022-10-26|1308.49
#2022-10-27|1286.90
#2022-10-28|1264.35
#2022-10-31|1252.51
#2022-11-01|1272.31
#2022-11-02|1253.47
#2022-11-03|1225.93
#2022-11-04|1298.69
#2022-11-07|1322.48
#2022-11-08|1348.36
#2022-11-09|1327.83
#2022-11-10|1380.17
#2022-11-11|1429.41
#2022-11-14|1430.71
#2022-11-15|1439.80
#2022-11-16|1421.48
#2022-11-17|1393.96
#2022-11-18|1413.23
#2022-11-21|1377.97
#2022-11-22|1406.98
#2022-11-23|1438.86
#2022-11-24|1459.67
#2022-11-25|1452.64
#2022-11-28|1437.52
#2022-11-29|1444.49
#2022-11-30|1444.68
#2022-12-01|1474.78
#2022-12-02|1476.67
#2022-12-05|1482.59
#2022-12-06|1474.66
#2022-12-07|1453.55
#2022-12-08|1465.89
#2022-12-09|1473.61
#2022-12-12|1449.36
#2022-12-13|1488.08
#2022-12-14|1471.18
#2022-12-15|1435.83
#2022-12-16|1417.57
#2022-12-19|1417.30
#2022-12-20|1430.19
#2022-12-21|1455.09
#2022-12-22|1432.46
#2022-12-23|1444.02
#2022-12-26|1444.02
#2022-12-27|1447.38
#2022-12-28|1447.18
#2022-12-29|1454.01
#2022-12-30|1438.11
#2023-01-02|1455.99
#2023-01-03|1447.70
#2023-01-04|1453.91
#2023-01-05|1454.50
#2023-01-06|1500.99
#2023-01-09|1545.49
#2023-01-10|1524.86
#2023-01-11|1538.28
#2023-01-12|1559.20
#2023-01-13|1561.05
#2023-01-16|1559.69
#2023-01-17|1569.26
#2023-01-18|1598.43
#2023-01-19|1564.63
#2023-01-20|1580.92
#2023-01-23|1587.18
#2023-01-24|1584.61
#2023-01-25|1588.02
#2023-01-26|1588.50
#2023-01-27|1584.22
#2023-01-30|1583.63
#2023-01-31|1567.36
#2023-02-01|1570.68
#2023-02-02|1589.06
#2023-02-03|1579.19
#2023-02-06|1539.39
#2023-02-07|1541.45
#2023-02-08|1545.12
#2023-02-09|1544.04
#2023-02-10|1495.40
#2023-02-13|1514.07
#2023-02-14|1515.01
#2023-02-15|1509.34
#2023-02-16|1523.07
#2023-02-17|1514.28
#2023-02-20|1546.39
#2023-02-21|1526.90
#2023-02-22|1501.64
#2023-02-23|1482.51
#2023-02-24|1438.42
#2023-02-27|1463.22
#2023-02-28|1469.86
#2023-03-01|1490.76
#2023-03-02|1486.27
#2023-03-03|1509.45
#2023-03-06|1487.88
#2023-03-07|1450.49
#2023-03-08|1456.11
#2023-03-09|1445.56
#2023-03-10|1447.98
#2023-03-13|1424.31
#2023-03-14|1443.05
#2023-03-15|1357.72
#2023-03-16|1380.58
#2023-03-17|1373.16
#2023-03-20|1412.26
#2023-03-21|1419.15
#2023-03-22|1423.89
#2023-03-23|1437.00
#2023-03-24|1402.93
#2023-03-27|1412.16
#2023-03-28|1429.90
#2023-03-29|1447.73
#2023-03-30|1473.22
#2023-03-31|1477.14
#2023-04-03|1471.37
#2023-04-04|1475.61
#2023-04-05|1455.35
#2023-04-06|1465.52
#2023-04-07|1465.52
#2023-04-10|1454.60
#2023-04-11|1497.08
#2023-04-12|1506.70
#2023-04-13|1518.74
#2023-04-14|1512.78
#2023-04-17|1513.10
#2023-04-18|1535.92
#2023-04-19|1529.05
#2023-04-20|1529.05
#2023-04-21|1497.82
#2023-04-24|1506.81
#2023-04-25|1473.24
#2023-04-26|1480.57
#2023-04-27|1471.03
#2023-04-28|1488.97
#2023-05-01|1481.67
#2023-05-02|1453.72
#2023-05-03|1476.04
#2023-05-04|1458.10
#2023-05-05|1489.02
#2023-05-08|1491.48
#2023-05-09|1481.71
#2023-05-10|1476.76
#2023-05-11|1451.97
#2023-05-12|1449.30
#2023-05-15|1460.23
#2023-05-16|1446.29
#2023-05-17|1437.67
#2023-05-18|1433.10
#2023-05-19|1444.29
#2023-05-22|1440.67
#2023-05-23|1430.56
#2023-05-24|1401.26
#2023-05-25|1387.76
#2023-05-26|1408.87
#2023-05-29|1409.00
#2023-05-30|1394.76
#2023-05-31|1364.71
#2023-06-01|1393.17
#2023-06-02|1434.53
#2023-06-05|1422.98
#2023-06-06|1427.35
#2023-06-07|1428.97
#2023-06-08|1441.05
#2023-06-09|1427.68
#2023-06-12|1425.47
#2023-06-13|1458.35
#2023-06-14|1482.54
#2023-06-15|1486.87
#2023-06-16|1495.41
#2023-06-19|1457.89
#2023-06-20|1433.49
#2023-06-21|1429.83
#2023-06-22|1426.34
#2023-06-23|1403.58
#2023-06-26|1418.25
#2023-06-27|1423.62
#2023-06-28|1416.57
#2023-06-29|1415.32
#2023-06-30|1433.56
#2023-07-03|1448.97
#2023-07-04|1450.91
#2023-07-05|1430.17
#2023-07-06|1385.04
#2023-07-07|1415.99
#2023-07-10|1416.40
#2023-07-11|1437.74
#2023-07-12|1495.32
#2023-07-13|1520.70
#2023-07-14|1514.10
#2023-07-17|1490.56
#2023-07-18|1504.68
#2023-07-19|1491.60
#2023-07-20|1504.62
#2023-07-21|1487.05
#2023-07-24|1490.08
#2023-07-25|1520.00
#2023-07-26|1503.06
#2023-07-27|1505.81
#2023-07-28|1511.70
#2023-07-31|1514.76
#2023-08-01|1492.22
#2023-08-02|1455.94
#2023-08-03|1449.04
#2023-08-04|1465.38
#2023-08-07|1457.34
#2023-08-08|1431.75
#2023-08-09|1445.68
#2023-08-10|1458.71
#2023-08-11|1432.44
#2023-08-14|1414.23
#2023-08-15|1399.09
#2023-08-16|1395.10
#2023-08-17|1396.39
#2023-08-18|1380.54
#2023-08-21|1382.69
#2023-08-22|1394.89
#2023-08-23|1401.34
#2023-08-24|1396.12
#2023-08-25|1385.75
#2023-08-28|1399.65
#2023-08-29|1424.41
#2023-08-30|1444.19
#2023-08-31|1442.28
#2023-09-01|1448.70
#2023-09-04|1447.23
#2023-09-05|1424.36
#2023-09-06|1423.53
#2023-09-07|1404.41
#2023-09-08|1403.80
#2023-09-11|1427.69
#2023-09-12|1409.54
#2023-09-13|1406.15
#2023-09-14|1434.03
#2023-09-15|1451.85
#2023-09-18|1434.24
#2023-09-19|1433.16
#2023-09-20|1448.44
#2023-09-21|1407.12
#2023-09-22|1407.43
#2023-09-25|1387.26
#2023-09-26|1380.16
#2023-09-27|1372.34
#2023-09-28|1398.34
#2023-09-29|1410.91
#2023-10-02|1377.85
#2023-10-03|1352.39
#2023-10-04|1348.02
#2023-10-05|1350.13
#2023-10-06|1364.07
#2023-10-09|1360.92
#2023-10-10|1403.97
#2023-10-11|1408.94
#2023-10-12|1394.52
#2023-10-13|1377.97
#2023-10-16|1395.23
#2023-10-17|1389.89
#2023-10-18|1359.28
#2023-10-19|1350.92
#2023-10-20|1319.65
#2023-10-23|1317.21
#2023-10-24|1331.88
#2023-10-25|1339.21
#2023-10-26|1343.07
#2023-10-27|1358.80
#2023-10-30|1366.70
#2023-10-31|1370.97
#2023-11-01|1364.10
#2023-11-02|1398.75
#2023-11-03|1417.52
#2023-11-06|1417.53
#2023-11-07|1392.88
#2023-11-08|1394.32
#2023-11-09|1411.83
#2023-11-10|1394.15
#2023-11-13|1405.66
#2023-11-14|1459.94
#2023-11-15|1479.50
#2023-11-16|1463.90
#2023-11-17|1481.92
#2023-11-20|1492.71
#2023-11-21|1490.89
#2023-11-22|1477.96
#2023-11-23|1487.00
#2023-11-24|1496.81
#2023-11-27|1489.49
#2023-11-28|1495.78
#2023-11-29|1493.61
#2023-11-30|1487.41
#2023-12-01|1511.18
#2023-12-04|1487.35
#2023-12-05|1483.24
#2023-12-06|1497.35
#2023-12-07|1505.55
#2023-12-08|1493.23
#2023-12-11|1486.95
#2023-12-12|1488.96
#2023-12-13|1494.83
#2023-12-14|1549.63
#2023-12-15|1546.96
#2023-12-18|1554.32
#2023-12-19|1578.67
#2023-12-20|1576.01
#2023-12-21|1575.26
#2023-12-22|1584.15
#2023-12-25|1584.15
#2023-12-26|1584.65
#2023-12-27|1600.28
#2023-12-28|1598.48
#2023-12-29|1590.93
#2024-01-01|1590.93
#2024-01-02|1572.85
#2024-01-03|1536.43
#2024-01-04|1543.97
#2024-01-05|1540.58
#2024-01-08|1536.02
#2024-01-09|1513.01
#2024-01-10|1509.38
#2024-01-11|1500.38
#2024-01-12|1515.87
#2024-01-15|1503.42
#2024-01-16|1485.51
#2024-01-17|1453.90
#2024-01-18|1463.79
#2024-01-19|1449.85
#2024-01-22|1442.96
#2024-01-23|1445.08
#2024-01-24|1476.97
#2024-01-25|1475.69
#2024-01-26|1498.49
#2024-01-29|1493.80
#2024-01-30|1486.03
#2024-01-31|1498.01
#2024-02-01|1483.47
#2024-02-02|1465.85
#2024-02-05|1439.02
#2024-02-06|1459.36
#2024-02-07|1448.35
#2024-02-08|1439.96
#2024-02-09|1430.20
#2024-02-12|1442.83
#2024-02-13|1424.62
#2024-02-14|1428.89
#2024-02-15|1441.19
#2024-02-16|1463.86
#2024-02-19|1453.71
#2024-02-20|1472.85
#2024-02-21|1463.06
#2024-02-22|1467.70
#2024-02-23|1480.72
#2024-02-26|1468.09
#2024-02-27|1478.90
#2024-02-28|1465.60
#2024-02-29|1465.11
#2024-03-01|1479.46
#2024-03-04|1475.36
#2024-03-05|1470.06
#2024-03-06|1488.19
#2024-03-07|1519.96
#2024-03-08|1524.55
#2024-03-11|1514.69
#2024-03-12|1529.68
#2024-03-13|1544.22
#2024-03-14|1525.25
#2024-03-15|1533.37
#2024-03-18|1527.27
#2024-03-19|1533.58
#2024-03-20|1540.80
#2024-03-21|1561.59
#2024-03-22|1551.17
#2024-03-25|1554.89
#2024-03-26|1548.84
#2024-03-27|1556.75
#2024-03-28|1558.52
#2024-03-29|1558.52
#2024-04-01|1549.85
#2024-04-02|1566.36
#2024-04-03|1584.51
#2024-04-04|1597.42
#2024-04-05|1571.20
#2024-04-08|1593.24
#2024-04-09|1599.45
#2024-04-10|1580.92
#2024-04-11|1564.20
#2024-04-12|1569.03
#2024-04-15|1566.75
#2024-04-16|1534.91
#2024-04-17|1550.69
#2024-04-18|1555.44
#2024-04-19|1558.36
#2024-04-22|1553.46
#2024-04-23|1555.41
#2024-04-24|1557.76
#2024-04-25|1566.11
#2024-04-26|1577.67
#2024-04-29|1594.88
#2024-04-30|1579.08
#2024-05-01|1574.40
#2024-05-02|1571.23
#2024-05-03|1589.23
#2024-05-06|1599.11
#2024-05-07|1619.72
#2024-05-08|1607.37
#2024-05-09|1620.91
#2024-05-10|1624.98
#2024-05-13|1627.47
#2024-05-14|1634.05
#2024-05-15|1640.10
#2024-05-16|1641.83
#2024-05-17|1657.53
#2024-05-20|1667.69
#2024-05-21|1670.78
#2024-05-22|1641.92
#2024-05-23|1634.04
#2024-05-24|1634.96
#2024-05-27|1646.15
#2024-05-28|1639.73
#2024-05-29|1606.33
#2024-05-30|1621.39
#2024-05-31|1623.38
#2024-06-03|1626.59
#2024-06-04|1606.49
#2024-06-05|1603.54
#2024-06-06|1614.01
#2024-06-07|1598.67
#2024-06-10|1588.72
#2024-06-11|1571.55
#2024-06-12|1598.69
#2024-06-13|1564.82
#2024-06-14|1531.61
#2024-06-17|1531.98
#2024-06-18|1549.51
#2024-06-19|1552.46
#2024-06-20|1569.45
#2024-06-21|1549.59
#2024-06-24|1570.54
#2024-06-25|1568.45
#2024-06-26|1555.47
#2024-06-27|1550.95
#2024-06-28|1543.97
#2024-07-01|1547.33
#2024-07-02|1545.56
#2024-07-03|1578.83
#2024-07-04|1587.87
#2024-07-05|1579.92
#2024-07-08|1576.46
#2024-07-09|1561.78
#2024-07-10|1566.45
#2024-07-11|1583.22
#2024-07-12|1601.05
#2024-07-15|1576.10
#2024-07-16|1558.66
#2024-07-17|1570.54
#2024-07-18|1562.78
#2024-07-19|1532.11
#2024-07-22|1545.54
#2024-07-23|1524.34
#2024-07-24|1529.54
#2024-07-25|1526.35
#2024-07-26|1534.76
#2024-07-29|1519.35
#2024-07-30|1513.56
#2024-07-31|1539.12
#2024-08-01|1510.80
#2024-08-02|1495.34
#2024-08-05|1474.36
#2024-08-06|1466.38
#2024-08-07|1485.49
#2024-08-08|1480.22
#2024-08-09|1488.33
#2024-08-12|1489.30
#2024-08-13|1491.52
#2024-08-14|1494.90
#2024-08-15|1506.26
#2024-08-16|1511.20
#2024-08-19|1537.61
#2024-08-20|1540.33
#2024-08-21|1553.95
#2024-08-22|1543.16
#2024-08-23|1563.54
#2024-08-26|1566.69
#2024-08-27|1569.06
#2024-08-28|1565.64
#2024-08-29|1571.71
#2024-08-30|1570.30
#2024-09-02|1566.03
#2024-09-03|1536.83
#2024-09-04|1534.99
#2024-09-05|1519.78
#2024-09-06|1503.03
#2024-09-09|1508.68
#2024-09-10|1497.67
#2024-09-11|1501.23
#2024-09-12|1523.06
#2024-09-13|1547.15
#2024-09-16|1549.38
#2024-09-17|1562.33
#2024-09-18|1554.18
#2024-09-19|1591.00
#2024-09-20|1559.84
#2024-09-23|1572.53
#2024-09-24|1615.13
#2024-09-25|1619.91
#2024-09-26|1658.00
#2024-09-27|1684.75
#2024-09-30|1672.16
#2024-10-01|1652.43
#2024-10-02|1653.60
#2024-10-03|1626.86
#2024-10-04|1630.64
#2024-10-07|1629.48
#2024-10-08|1590.06
#2024-10-09|1596.03
#2024-10-10|1595.91
#2024-10-11|1605.71
#2024-10-14|1600.58
#2024-10-15|1576.29
#2024-10-16|1569.56
#2024-10-17|1563.15
#2024-10-18|1582.86
#2024-10-21|1568.10
#2024-10-22|1565.43
#2024-10-23|1543.46
#2024-10-24|1539.15
#2024-10-25|1556.66
#2024-10-28|1563.97
#2024-10-29|1558.50
#2024-10-30|1543.14
#2024-10-31|1525.92
#2024-11-01|1539.68
#2024-11-04|1540.01
#2024-11-05|1543.56
#2024-11-06|1504.29
#2024-11-07|1546.30
#2024-11-08|1497.20
#2024-11-11|1484.55
#2024-11-12|1430.57
#2024-11-13|1426.61
#2024-11-14|1431.35
#2024-11-15|1432.08
#2024-11-18|1440.90
#2024-11-19|1440.21
#2024-11-20|1431.26
#2024-11-21|1432.02
#2024-11-22|1430.37
#2024-11-25|1445.96
#2024-11-26|1423.07
#2024-11-27|1432.31
#2024-11-28|1429.82
#2024-11-29|1445.53
#2024-12-02|1447.62
#2024-12-03|1463.54
#2024-12-04|1464.76
#2024-12-05|1471.29
#2024-12-06|1468.99
#2024-12-09|1499.60
#2024-12-10|1480.85
#2024-12-11|1483.38
#2024-12-12|1468.41
#2024-12-13|1448.21
#2024-12-16|1441.58
#2024-12-17|1431.89
#2024-12-18|1417.64
#2024-12-19|1379.78
#2024-12-20|1379.67
#2024-12-23|1377.14
#2024-12-24|1382.23
#2024-12-25|1382.23
#2024-12-26|1382.35
#2024-12-27|1391.76
#2024-12-30|1378.08
#2024-12-31|1387.01
#2025-01-01|1387.01
#2025-01-02|1383.44
#2025-01-03|1368.54
#2025-01-06|1395.93
#2025-01-07|1393.99
#2025-01-08|1377.26
#2025-01-09|1390.90
#2025-01-10|1370.67
#2025-01-13|1371.67
#2025-01-14|1384.03
#2025-01-15|1402.68
#2025-01-16|1408.11
#2025-01-17|1431.32
#2025-01-20|1459.06
#2025-01-21|1450.80
#2025-01-22|1448.91
#2025-01-23|1443.89
#2025-01-24|1473.65
#2025-01-27|1465.84
#2025-01-28|1452.93
#2025-01-29|1451.63
#2025-01-30|1467.59
#2025-01-31|1458.52
#2025-02-03|1431.70
#2025-02-04|1447.82
#2025-02-05|1451.07
#2025-02-06|1488.01
#2025-02-07|1475.09
#2025-02-10|1475.58
#2025-02-11|1464.77
#2025-02-12|1475.74
#2025-02-13|1518.13
#2025-02-14|1537.66
#2025-02-17|1535.36
#2025-02-18|1531.31
#2025-02-19|1488.09
#2025-02-20|1501.32
#2025-02-21|1515.10
#2025-02-24|1503.38
#2025-02-25|1493.60
#2025-02-26|1514.38
#2025-02-27|1480.76
#2025-02-28|1478.52
#2025-03-03|1511.08
#2025-03-04|1488.19
#2025-03-05|1557.80
#2025-03-06|1587.63
#2025-03-07|1582.15
#2025-03-10|1565.62
#2025-03-11|1546.78
#2025-03-12|1549.44
#2025-03-13|1543.50
#2025-03-14|1564.23
#2025-03-17|1577.60
#2025-03-18|1585.41
#2025-03-19|1574.56
#2025-03-20|1554.69
#2025-03-21|1523.79
#2025-03-24|1524.69
#2025-03-25|1536.12
#2025-03-26|1522.58
#2025-03-27|1507.97
#2025-03-28|1496.72
#2025-03-31|1462.81
#2025-04-01|1480.68
#2025-04-02|1481.33
#2025-04-03|1431.80
#2025-04-04|1382.57
#2025-04-07|1317.68
#2025-04-08|1340.05
#2025-04-09|1318.86
#2025-04-10|1383.59
#2025-04-11|1417.50
#2025-04-14|1451.14
#2025-04-15|1461.33
#2025-04-16|1467.65
#2025-04-17|1459.09
#2025-04-18|1459.09
#2025-04-21|1477.21
#2025-04-22|1491.35
#2025-04-23|1498.19
#2025-04-24|1516.55
#2025-04-25|1517.52
#2025-04-28|1521.00
#2025-04-29|1526.79
#2025-04-30|1511.96
#2025-05-01|1505.62
#2025-05-02|1536.30
#2025-05-05|1533.89
#2025-05-06|1529.58
#2025-05-07|1531.90
#2025-05-08|1522.81
#2025-05-09|1534.04
#2025-05-12|1540.44
#2025-05-13|1558.95
#2025-05-14|1561.52
#2025-05-15|1564.91
#2025-05-16|1551.89
#2025-05-19|1568.16
#2025-05-20|1582.28
#2025-05-21|1589.48
#2025-05-22|1570.65
#2025-05-23|1576.10
#2025-05-26|1593.78
#2025-05-27|1592.36
#2025-05-28|1570.91
#2025-05-29|1577.51
#2025-05-30|1575.19
#2025-06-02|1577.97
#2025-06-03|1562.00
#2025-06-04|1583.83
#2025-06-05|1594.47
#2025-06-06|1570.86
#2025-06-09|1575.46
#2025-06-10|1585.99
#2025-06-11|1583.51
#2025-06-12|1590.25
#2025-06-13|1576.35
#2025-06-16|1588.33
#2025-06-17|1565.81
#2025-06-18|1554.96
#2025-06-19|1532.34
#2025-06-20|1539.41
#2025-06-23|1530.75
#2025-06-24|1549.94
#2025-06-25|1528.99
#2025-06-26|1565.35
#2025-06-27|1576.48
#2025-06-30|1560.17
#2025-07-01|1573.92
#2025-07-02|1601.49
#2025-07-03|1592.46
#2025-07-04|1581.73
#2025-07-07|1574.05
#2025-07-08|1579.77
#2025-07-09|1584.80
#2025-07-10|1607.13
#2025-07-11|1597.73
#2025-07-14|1584.65
#2025-07-15|1572.22
#2025-07-16|1559.45
#2025-07-17|1561.83
#2025-07-18|1569.90
#2025-07-21|1605.24
#2025-07-22|1610.85
#2025-07-23|1630.51
#2025-07-24|1630.40
#2025-07-25|1615.99
#2025-07-28|1598.29
#2025-07-29|1577.76
#2025-07-30|1559.49
#2025-07-31|1524.27
#2025-08-01|1516.99
#2025-08-04|1528.53
#2025-08-05|1544.04
#2025-08-06|1548.05
#2025-08-07|1571.37
#2025-08-08|1590.63
#2025-08-11|1573.70
#2025-08-12|1591.52
#2025-08-13|1607.89
#2025-08-14|1599.52
#2025-08-15|1616.47
#2025-08-18|1597.22
#2025-08-19|1623.19
#2025-08-20|1628.33
#2025-08-21|1618.48
#2025-08-22|1651.35
#2025-08-25|1637.64
#2025-08-26|1622.45
#2025-08-27|1609.57
#2025-08-28|1624.03
#2025-08-29|1621.21
#2025-09-01|1622.54
#2025-09-02|1597.58
#2025-09-03|1612.36
#2025-09-04|1600.99
#2025-09-05|1624.41
#2025-09-08|1637.82
#2025-09-09|1646.31
#2025-09-10|1638.33
#2025-09-11|1647.55
#2025-09-12|1652.34
#2025-09-15|1662.18
#2025-09-16|1666.96
#2025-09-17|1653.94
#2025-09-18|1637.72
#2025-09-19|1642.76
#2025-09-22|1650.96
#2025-09-23|1666.03
#2025-09-24|1664.78
#2025-09-25|1654.22
#2025-09-26|1667.49
#2025-09-29|1689.73
#2025-09-30|1695.09
#2025-10-01|1703.03
#2025-10-02|1697.41
#2025-10-03|1709.65
#2025-10-06|1708.06
#2025-10-07|1697.84
#2025-10-08|1711.87
#2025-10-09|1704.16
#2025-10-10|1668.88
#2025-10-13|1702.55
#2025-10-14|1689.92
#2025-10-15|1709.47
#2025-10-16|1735.55
#2025-10-17|1712.18
#2025-10-20|1726.88
#2025-10-21|1699.29
#2025-10-22|1697.15
#2025-10-23|1719.02
#2025-10-24|1725.15
#2025-10-27|1713.01
#2025-10-28|1724.71
#2025-10-29|1732.24
#2025-10-30|1711.34
#2025-10-31|1699.87
#2025-11-03|1680.07
#2025-11-04|1652.43
#2025-11-05|1664.71
#2025-11-06|1679.23
#2025-11-07|1681.56
#2025-11-10|1702.01
#2025-11-11|1731.96
#2025-11-12|1752.70
#2025-11-13|1765.35
#2025-11-14|1734.61
#2025-11-17|1716.78
#2025-11-18|1677.21
#2025-11-19|1686.34
#2025-11-20|1680.39
#2025-11-21|1665.62
#2025-11-24|1685.25
#2025-11-25|1706.62
#2025-11-26|1728.79
#2025-11-27|1723.15
#2025-11-28|1741.77
#2025-12-01|1754.04
#2025-12-02|1733.00
#2025-12-03|1759.04
#2025-12-04|1759.00
#2025-12-05|1763.53
#2025-12-08|1740.86
#2025-12-09|1734.47
#2025-12-10|1743.61
#2025-12-11|1771.13
#2025-12-12|1760.48
#2025-12-15|1771.55
#2025-12-16|1770.63
#2025-12-17|1778.07
#2025-12-18|1789.06
#2025-12-19|1789.70
#2025-12-22|1811.72
#2025-12-23|1822.07
#2025-12-24|1825.65
#2025-12-25|1825.65
#2025-12-26|1825.62
#2025-12-29|1823.14
#2025-12-30|1842.46
#2025-12-31|1836.69
#2026-01-01|1836.69
#2026-01-02|1840.23
#2026-01-05|1851.70
#2026-01-06|1881.80
#2026-01-07|1861.72
#2026-01-08|1843.22
#2026-01-09|1872.16
#2026-01-12|1906.00
#2026-01-13|1908.65
#2026-01-14|1946.14
#2026-01-15|1949.30
#2026-01-16|1915.13
#2026-01-19|1913.63
#2026-01-20|1919.82
#2026-01-21|1966.44
#2026-01-22|1964.97
#2026-01-23|1989.22
#2026-01-26|2041.12
#2026-01-27|2034.99
#2026-01-28|2052.29
#2026-01-29|2048.79
#2026-01-30|1996.86
#2026-02-02|1991.43
#2026-02-03|2051.32
#2026-02-04|2080.00
#2026-02-05|2030.61
#2026-02-06|2050.09
#2026-02-09|2100.57
#2026-02-10|2127.47
#2026-02-11|2156.70
#2026-02-12|2142.99
#2026-02-13|2125.94
#2026-02-16|2117.22
#2026-02-17|2089.21
#2026-02-18|2135.42
#2026-02-19|2091.29
#2026-02-20|2133.47
#2026-02-23|2156.01
#2026-02-24|2179.84
#2026-02-25|2225.27
#2026-02-26|2186.39
#2026-02-27|2194.70
#2026-03-02|2146.55
#2026-03-03|2051.85
#2026-03-04|2081.24
#2026-03-05|2025.38
#2026-03-06|1987.68
#2026-03-09|1965.89
#2026-03-10|2033.70
#2026-03-11|2009.16
#2026-03-12|2020.15
#2026-03-13|1960.95
#2026-03-16|1971.35
#2026-03-17|1989.63
#2026-03-18|1961.18
#2026-03-19|1886.31
#2026-03-20|1866.05
#2026-03-23|1898.48
#2026-03-24|1930.81
#2026-03-25|1973.63
#2026-03-26|1936.12
#2026-03-27|1942.06
#2026-03-30|1969.40
#2026-03-31|2004.97
#2026-04-01|2065.16
#2026-04-02|2041.58