Table Data - NASDAQ Germany Health Care Total Return Index
| Title | NASDAQ Germany Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQDE20T |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:46 PM CDT |
| Notes | For more information about this series, see: NQDE20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 378.44 |
| 2001-04-02 | 368.78 |
| 2001-04-03 | 360.45 |
| 2001-04-04 | 358.84 |
| 2001-04-05 | 360.21 |
| 2001-04-06 | 366.08 |
| 2001-04-09 | 365.88 |
| 2001-04-10 | 376.66 |
| 2001-04-11 | 378.36 |
| 2001-04-12 | 384.74 |
| 2001-04-13 | . |
| 2001-04-16 | 380.78 |
| 2001-04-17 | 377.72 |
| 2001-04-18 | 394.31 |
| 2001-04-19 | 398.96 |
| 2001-04-20 | 402.00 |
| 2001-04-23 | 396.70 |
| 2001-04-24 | 404.12 |
| 2001-04-25 | 405.05 |
| 2001-04-26 | 423.26 |
| 2001-04-27 | 418.09 |
| 2001-04-30 | 423.73 |
| 2001-05-01 | 425.98 |
| 2001-05-02 | 435.99 |
| 2001-05-03 | 421.93 |
| 2001-05-04 | 424.43 |
| 2001-05-07 | 424.79 |
| 2001-05-08 | 423.98 |
| 2001-05-09 | 421.99 |
| 2001-05-10 | 420.80 |
| 2001-05-11 | 414.32 |
| 2001-05-14 | 403.62 |
| 2001-05-15 | 410.90 |
| 2001-05-16 | 415.41 |
| 2001-05-17 | 416.91 |
| 2001-05-18 | 411.37 |
| 2001-05-21 | 416.44 |
| 2001-05-22 | 414.99 |
| 2001-05-23 | 408.18 |
| 2001-05-24 | 412.09 |
| 2001-05-25 | 412.85 |
| 2001-05-28 | . |
| 2001-05-29 | 405.70 |
| 2001-05-30 | 396.14 |
| 2001-05-31 | 392.71 |
| 2001-06-01 | 390.97 |
| 2001-06-04 | 394.17 |
| 2001-06-05 | 394.30 |
| 2001-06-06 | 393.22 |
| 2001-06-07 | 392.49 |
| 2001-06-08 | 395.28 |
| 2001-06-11 | 390.48 |
| 2001-06-12 | 380.51 |
| 2001-06-13 | 389.48 |
| 2001-06-14 | 386.73 |
| 2001-06-15 | 382.05 |
| 2001-06-18 | 381.78 |
| 2001-06-19 | 384.26 |
| 2001-06-20 | 373.90 |
| 2001-06-21 | 375.87 |
| 2001-06-22 | 374.51 |
| 2001-06-25 | 377.08 |
| 2001-06-26 | 370.84 |
| 2001-06-27 | 367.91 |
| 2001-06-28 | 377.51 |
| 2001-06-29 | 381.02 |
| 2001-07-02 | 390.08 |
| 2001-07-03 | 384.60 |
| 2001-07-04 | . |
| 2001-07-05 | 372.52 |
| 2001-07-06 | 364.04 |
| 2001-07-09 | 362.43 |
| 2001-07-10 | 363.34 |
| 2001-07-11 | 357.77 |
| 2001-07-12 | 360.15 |
| 2001-07-13 | 363.93 |
| 2001-07-16 | 359.54 |
| 2001-07-17 | 356.82 |
| 2001-07-18 | 358.28 |
| 2001-07-19 | 365.49 |
| 2001-07-20 | 362.88 |
| 2001-07-23 | 360.73 |
| 2001-07-24 | 368.69 |
| 2001-07-25 | 371.08 |
| 2001-07-26 | 379.59 |
| 2001-07-27 | 390.45 |
| 2001-07-30 | 392.55 |
| 2001-07-31 | 397.82 |
| 2001-08-01 | 402.48 |
| 2001-08-02 | 400.40 |
| 2001-08-03 | 397.45 |
| 2001-08-06 | 394.76 |
| 2001-08-07 | 393.57 |
| 2001-08-08 | 385.04 |
| 2001-08-09 | 385.39 |
| 2001-08-10 | 390.41 |
| 2001-08-13 | 394.97 |
| 2001-08-14 | 401.32 |
| 2001-08-15 | 403.27 |
| 2001-08-16 | 399.21 |
| 2001-08-17 | 392.96 |
| 2001-08-20 | 394.25 |
| 2001-08-21 | 398.15 |
| 2001-08-22 | 403.03 |
| 2001-08-23 | 404.32 |
| 2001-08-24 | 408.89 |
| 2001-08-27 | 407.04 |
| 2001-08-28 | 403.42 |
| 2001-08-29 | 397.92 |
| 2001-08-30 | 390.17 |
| 2001-08-31 | 391.69 |
| 2001-09-03 | . |
| 2001-09-04 | 391.33 |
| 2001-09-05 | 382.85 |
| 2001-09-06 | 377.74 |
| 2001-09-07 | 377.79 |
| 2001-09-10 | 361.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 339.08 |
| 2001-09-18 | 342.91 |
| 2001-09-19 | 348.19 |
| 2001-09-20 | 325.79 |
| 2001-09-21 | 313.35 |
| 2001-09-24 | 319.66 |
| 2001-09-25 | 318.34 |
| 2001-09-26 | 327.99 |
| 2001-09-27 | 332.40 |
| 2001-09-28 | 345.25 |
| 2001-10-01 | 348.14 |
| 2001-10-02 | 356.52 |
| 2001-10-03 | 366.79 |
| 2001-10-04 | 365.81 |
| 2001-10-05 | 366.55 |
| 2001-10-08 | 364.39 |
| 2001-10-09 | 361.32 |
| 2001-10-10 | 369.71 |
| 2001-10-11 | 367.81 |
| 2001-10-12 | 361.71 |
| 2001-10-15 | 364.87 |
| 2001-10-16 | 369.91 |
| 2001-10-17 | 367.25 |
| 2001-10-18 | 365.40 |
| 2001-10-19 | 361.99 |
| 2001-10-22 | 360.91 |
| 2001-10-23 | 365.95 |
| 2001-10-24 | 368.50 |
| 2001-10-25 | 363.13 |
| 2001-10-26 | 368.36 |
| 2001-10-29 | 365.97 |
| 2001-10-30 | 347.28 |
| 2001-10-31 | 335.93 |
| 2001-11-01 | 338.69 |
| 2001-11-02 | 335.85 |
| 2001-11-05 | 339.51 |
| 2001-11-06 | 334.51 |
| 2001-11-07 | 340.75 |
| 2001-11-08 | 343.40 |
| 2001-11-09 | 340.59 |
| 2001-11-12 | 336.95 |
| 2001-11-13 | 335.88 |
| 2001-11-14 | 335.21 |
| 2001-11-15 | 334.08 |
| 2001-11-16 | 338.10 |
| 2001-11-19 | 341.43 |
| 2001-11-20 | 342.74 |
| 2001-11-21 | 345.30 |
| 2001-11-22 | . |
| 2001-11-23 | 355.03 |
| 2001-11-26 | 354.65 |
| 2001-11-27 | 354.54 |
| 2001-11-28 | 348.64 |
| 2001-11-29 | 353.10 |
| 2001-11-30 | 358.19 |
| 2001-12-03 | 351.17 |
| 2001-12-04 | 356.44 |
| 2001-12-05 | 356.41 |
| 2001-12-06 | 353.42 |
| 2001-12-07 | 350.84 |
| 2001-12-10 | 346.86 |
| 2001-12-11 | 349.45 |
| 2001-12-12 | 346.43 |
| 2001-12-13 | 348.15 |
| 2001-12-14 | 338.54 |
| 2001-12-17 | 344.00 |
| 2001-12-18 | 345.00 |
| 2001-12-19 | 343.81 |
| 2001-12-20 | 340.68 |
| 2001-12-21 | 338.10 |
| 2001-12-24 | 334.71 |
| 2001-12-25 | . |
| 2001-12-26 | 335.01 |
| 2001-12-27 | 342.74 |
| 2001-12-28 | 343.09 |
| 2001-12-31 | 346.43 |
| 2002-01-01 | . |
| 2002-01-02 | 351.26 |
| 2002-01-03 | 355.11 |
| 2002-01-04 | 354.17 |
| 2002-01-07 | 352.86 |
| 2002-01-08 | 350.44 |
| 2002-01-09 | 349.32 |
| 2002-01-10 | 352.65 |
| 2002-01-11 | 349.35 |
| 2002-01-14 | 344.07 |
| 2002-01-15 | 342.05 |
| 2002-01-16 | 336.45 |
| 2002-01-17 | 338.38 |
| 2002-01-18 | 338.07 |
| 2002-01-21 | . |
| 2002-01-22 | 330.70 |
| 2002-01-23 | 336.51 |
| 2002-01-24 | 337.03 |
| 2002-01-25 | 331.56 |
| 2002-01-28 | 329.05 |
| 2002-01-29 | 323.35 |
| 2002-01-30 | 323.30 |
| 2002-01-31 | 326.34 |
| 2002-02-01 | 326.81 |
| 2002-02-04 | 326.24 |
| 2002-02-05 | 328.68 |
| 2002-02-06 | 327.90 |
| 2002-02-07 | 325.29 |
| 2002-02-08 | 324.90 |
| 2002-02-11 | 334.87 |
| 2002-02-12 | 331.73 |
| 2002-02-13 | 322.33 |
| 2002-02-14 | 309.45 |
| 2002-02-15 | 303.40 |
| 2002-02-18 | . |
| 2002-02-19 | 288.57 |
| 2002-02-20 | 286.92 |
| 2002-02-21 | 293.67 |
| 2002-02-22 | 291.91 |
| 2002-02-25 | 285.12 |
| 2002-02-26 | 289.33 |
| 2002-02-27 | 290.92 |
| 2002-02-28 | 292.89 |
| 2002-03-01 | 286.30 |
| 2002-03-04 | 290.87 |
| 2002-03-05 | 289.16 |
| 2002-03-06 | 298.37 |
| 2002-03-07 | 307.11 |
| 2002-03-08 | 309.92 |
| 2002-03-11 | 311.81 |
| 2002-03-12 | 303.75 |
| 2002-03-13 | 302.18 |
| 2002-03-14 | 308.57 |
| 2002-03-15 | 313.51 |
| 2002-03-18 | 318.34 |
| 2002-03-19 | 322.43 |
| 2002-03-20 | 321.91 |
| 2002-03-21 | 313.96 |
| 2002-03-22 | 316.71 |
| 2002-03-25 | 312.82 |
| 2002-03-26 | 315.01 |
| 2002-03-27 | 312.30 |
| 2002-03-28 | 317.39 |
| 2002-03-29 | . |
| 2002-04-01 | 320.01 |
| 2002-04-02 | 315.47 |
| 2002-04-03 | 312.66 |
| 2002-04-04 | 308.96 |
| 2002-04-05 | 312.65 |
| 2002-04-08 | 312.83 |
| 2002-04-09 | 315.20 |
| 2002-04-10 | 319.98 |
| 2002-04-11 | 313.92 |
| 2002-04-12 | 308.73 |
| 2002-04-15 | 309.73 |
| 2002-04-16 | 316.21 |
| 2002-04-17 | 317.71 |
| 2002-04-18 | 317.26 |
| 2002-04-19 | 314.53 |
| 2002-04-22 | 312.19 |
| 2002-04-23 | 313.83 |
| 2002-04-24 | 314.72 |
| 2002-04-25 | 309.12 |
| 2002-04-26 | 305.37 |
| 2002-04-29 | 304.85 |
| 2002-04-30 | 298.76 |
| 2002-05-01 | 300.45 |
| 2002-05-02 | 294.26 |
| 2002-05-03 | 296.53 |
| 2002-05-06 | 294.63 |
| 2002-05-07 | 290.19 |
| 2002-05-08 | 301.58 |
| 2002-05-09 | 303.24 |
| 2002-05-10 | 305.68 |
| 2002-05-13 | 303.16 |
| 2002-05-14 | 301.92 |
| 2002-05-15 | 306.53 |
| 2002-05-16 | 309.48 |
| 2002-05-17 | 309.34 |
| 2002-05-20 | 306.42 |
| 2002-05-21 | 302.30 |
| 2002-05-22 | 306.29 |
| 2002-05-23 | 297.48 |
| 2002-05-24 | 298.92 |
| 2002-05-27 | . |
| 2002-05-28 | 296.66 |
| 2002-05-29 | 297.22 |
| 2002-05-30 | 291.68 |
| 2002-05-31 | 292.56 |
| 2002-06-03 | 295.19 |
| 2002-06-04 | 290.51 |
| 2002-06-05 | 287.01 |
| 2002-06-06 | 280.61 |
| 2002-06-07 | 281.34 |
| 2002-06-10 | 285.12 |
| 2002-06-11 | 276.58 |
| 2002-06-12 | 268.09 |
| 2002-06-13 | 260.76 |
| 2002-06-14 | 254.88 |
| 2002-06-17 | 269.57 |
| 2002-06-18 | 262.80 |
| 2002-06-19 | 260.86 |
| 2002-06-20 | 258.26 |
| 2002-06-21 | 257.65 |
| 2002-06-24 | 258.96 |
| 2002-06-25 | 252.96 |
| 2002-06-26 | 249.58 |
| 2002-06-27 | 247.88 |
| 2002-06-28 | 254.79 |
| 2002-07-01 | 251.97 |
| 2002-07-02 | 244.88 |
| 2002-07-03 | 226.16 |
| 2002-07-04 | . |
| 2002-07-05 | 237.13 |
| 2002-07-08 | 234.93 |
| 2002-07-09 | 235.21 |
| 2002-07-10 | 228.43 |
| 2002-07-11 | 220.94 |
| 2002-07-12 | 226.80 |
| 2002-07-15 | 221.32 |
| 2002-07-16 | 225.24 |
| 2002-07-17 | 228.81 |
| 2002-07-18 | 228.05 |
| 2002-07-19 | 218.51 |
| 2002-07-22 | 212.54 |
| 2002-07-23 | 204.42 |
| 2002-07-24 | 201.80 |
| 2002-07-25 | 201.67 |
| 2002-07-26 | 197.36 |
| 2002-07-29 | 203.90 |
| 2002-07-30 | 200.38 |
| 2002-07-31 | 189.28 |
| 2002-08-01 | 183.12 |
| 2002-08-02 | 177.63 |
| 2002-08-05 | 169.35 |
| 2002-08-06 | 172.19 |
| 2002-08-07 | 176.12 |
| 2002-08-08 | 183.50 |
| 2002-08-09 | 185.71 |
| 2002-08-12 | 184.54 |
| 2002-08-13 | 188.83 |
| 2002-08-14 | 187.67 |
| 2002-08-15 | 188.48 |
| 2002-08-16 | 184.08 |
| 2002-08-19 | 184.13 |
| 2002-08-20 | 183.12 |
| 2002-08-21 | 182.55 |
| 2002-08-22 | 181.58 |
| 2002-08-23 | 181.14 |
| 2002-08-26 | 178.25 |
| 2002-08-27 | 179.67 |
| 2002-08-28 | 176.34 |
| 2002-08-29 | 176.18 |
| 2002-08-30 | 173.06 |
| 2002-09-02 | . |
| 2002-09-03 | 171.63 |
| 2002-09-04 | 171.58 |
| 2002-09-05 | 167.08 |
| 2002-09-06 | 171.88 |
| 2002-09-09 | 166.36 |
| 2002-09-10 | 164.41 |
| 2002-09-11 | 168.67 |
| 2002-09-12 | 164.95 |
| 2002-09-13 | 160.61 |
| 2002-09-16 | 157.56 |
| 2002-09-17 | 157.14 |
| 2002-09-18 | 150.03 |
| 2002-09-19 | 148.04 |
| 2002-09-20 | 155.53 |
| 2002-09-23 | 146.93 |
| 2002-09-24 | 145.32 |
| 2002-09-25 | 146.11 |
| 2002-09-26 | 150.43 |
| 2002-09-27 | 147.54 |
| 2002-09-30 | 144.85 |
| 2002-10-01 | 143.53 |
| 2002-10-02 | 146.25 |
| 2002-10-03 | 143.62 |
| 2002-10-04 | 142.48 |
| 2002-10-07 | 140.79 |
| 2002-10-08 | 143.79 |
| 2002-10-09 | 142.00 |
| 2002-10-10 | 146.12 |
| 2002-10-11 | 150.82 |
| 2002-10-14 | 154.44 |
| 2002-10-15 | 164.87 |
| 2002-10-16 | 160.18 |
| 2002-10-17 | 164.82 |
| 2002-10-18 | 165.29 |
| 2002-10-21 | 171.49 |
| 2002-10-22 | 171.93 |
| 2002-10-23 | 165.22 |
| 2002-10-24 | 164.25 |
| 2002-10-25 | 163.09 |
| 2002-10-28 | 172.72 |
| 2002-10-29 | 174.99 |
| 2002-10-30 | 177.70 |
| 2002-10-31 | 181.36 |
| 2002-11-01 | 179.36 |
| 2002-11-04 | 184.75 |
| 2002-11-05 | 188.99 |
| 2002-11-06 | 188.76 |
| 2002-11-07 | 188.92 |
| 2002-11-08 | 185.75 |
| 2002-11-11 | 184.15 |
| 2002-11-12 | 185.43 |
| 2002-11-13 | 182.79 |
| 2002-11-14 | 180.49 |
| 2002-11-15 | 183.07 |
| 2002-11-18 | 183.91 |
| 2002-11-19 | 187.07 |
| 2002-11-20 | 185.28 |
| 2002-11-21 | 190.76 |
| 2002-11-22 | 189.49 |
| 2002-11-25 | 191.80 |
| 2002-11-26 | 190.32 |
| 2002-11-27 | 191.56 |
| 2002-11-28 | . |
| 2002-11-29 | 215.58 |
| 2002-12-02 | 213.52 |
| 2002-12-03 | 206.80 |
| 2002-12-04 | 213.40 |
| 2002-12-05 | 212.98 |
| 2002-12-06 | 211.20 |
| 2002-12-09 | 201.75 |
| 2002-12-10 | 205.68 |
| 2002-12-11 | 206.13 |
| 2002-12-12 | 204.31 |
| 2002-12-13 | 198.14 |
| 2002-12-16 | 196.17 |
| 2002-12-17 | 196.77 |
| 2002-12-18 | 199.03 |
| 2002-12-19 | 195.94 |
| 2002-12-20 | 200.09 |
| 2002-12-23 | 198.91 |
| 2002-12-24 | 199.75 |
| 2002-12-25 | . |
| 2002-12-26 | 200.25 |
| 2002-12-27 | 195.83 |
| 2002-12-30 | 198.71 |
| 2002-12-31 | 199.49 |
| 2003-01-01 | . |
| 2003-01-02 | 200.92 |
| 2003-01-03 | 204.57 |
| 2003-01-06 | 210.01 |
| 2003-01-07 | 207.71 |
| 2003-01-08 | 202.28 |
| 2003-01-09 | 209.06 |
| 2003-01-10 | 212.26 |
| 2003-01-13 | 218.23 |
| 2003-01-14 | 221.36 |
| 2003-01-15 | 224.23 |
| 2003-01-16 | 228.69 |
| 2003-01-17 | 223.72 |
| 2003-01-20 | . |
| 2003-01-21 | 222.16 |
| 2003-01-22 | 222.93 |
| 2003-01-23 | 224.38 |
| 2003-01-24 | 225.91 |
| 2003-01-27 | 223.88 |
| 2003-01-28 | 221.90 |
| 2003-01-29 | 222.26 |
| 2003-01-30 | 219.59 |
| 2003-01-31 | 222.58 |
| 2003-02-03 | 222.27 |
| 2003-02-04 | 219.91 |
| 2003-02-05 | 223.32 |
| 2003-02-06 | 220.85 |
| 2003-02-07 | 218.61 |
| 2003-02-10 | 216.19 |
| 2003-02-11 | 214.52 |
| 2003-02-12 | 212.43 |
| 2003-02-13 | 214.06 |
| 2003-02-14 | 215.38 |
| 2003-02-17 | . |
| 2003-02-18 | 209.54 |
| 2003-02-19 | 207.58 |
| 2003-02-20 | 209.09 |
| 2003-02-21 | 209.20 |
| 2003-02-24 | 209.70 |
| 2003-02-25 | 214.29 |
| 2003-02-26 | 211.42 |
| 2003-02-27 | 208.75 |
| 2003-02-28 | 206.67 |
| 2003-03-03 | 208.08 |
| 2003-03-04 | 209.03 |
| 2003-03-05 | 209.71 |
| 2003-03-06 | 213.65 |
| 2003-03-07 | 217.80 |
| 2003-03-10 | 210.27 |
| 2003-03-11 | 211.51 |
| 2003-03-12 | 204.63 |
| 2003-03-13 | 206.58 |
| 2003-03-14 | 206.77 |
| 2003-03-17 | 211.62 |
| 2003-03-18 | 215.61 |
| 2003-03-19 | 213.65 |
| 2003-03-20 | 215.40 |
| 2003-03-21 | 216.64 |
| 2003-03-24 | 216.16 |
| 2003-03-25 | 219.38 |
| 2003-03-26 | 216.87 |
| 2003-03-27 | 224.17 |
| 2003-03-28 | 220.57 |
| 2003-03-31 | 222.63 |
| 2003-04-01 | 224.61 |
| 2003-04-02 | 225.44 |
| 2003-04-03 | 220.08 |
| 2003-04-04 | 222.88 |
| 2003-04-07 | 228.47 |
| 2003-04-08 | 226.81 |
| 2003-04-09 | 230.33 |
| 2003-04-10 | 229.19 |
| 2003-04-11 | 232.18 |
| 2003-04-14 | 232.68 |
| 2003-04-15 | 232.30 |
| 2003-04-16 | 234.97 |
| 2003-04-17 | 233.94 |
| 2003-04-18 | . |
| 2003-04-21 | 232.94 |
| 2003-04-22 | 240.03 |
| 2003-04-23 | 243.12 |
| 2003-04-24 | 238.50 |
| 2003-04-25 | 238.95 |
| 2003-04-28 | 235.40 |
| 2003-04-29 | 236.57 |
| 2003-04-30 | 241.27 |
| 2003-05-01 | 243.48 |
| 2003-05-02 | 242.22 |
| 2003-05-05 | 247.86 |
| 2003-05-06 | 254.52 |
| 2003-05-07 | 247.85 |
| 2003-05-08 | 249.39 |
| 2003-05-09 | 255.59 |
| 2003-05-12 | 258.57 |
| 2003-05-13 | 260.24 |
| 2003-05-14 | 260.13 |
| 2003-05-15 | 259.04 |
| 2003-05-16 | 262.82 |
| 2003-05-19 | 263.18 |
| 2003-05-20 | 262.78 |
| 2003-05-21 | 264.09 |
| 2003-05-22 | 268.01 |
| 2003-05-23 | 269.60 |
| 2003-05-26 | . |
| 2003-05-27 | 274.42 |
| 2003-05-28 | 279.25 |
| 2003-05-29 | 281.38 |
| 2003-05-30 | 282.24 |
| 2003-06-02 | 282.96 |
| 2003-06-03 | 276.95 |
| 2003-06-04 | 274.88 |
| 2003-06-05 | 278.74 |
| 2003-06-06 | 277.76 |
| 2003-06-09 | 275.35 |
| 2003-06-10 | 275.04 |
| 2003-06-11 | 277.97 |
| 2003-06-12 | 282.42 |
| 2003-06-13 | 283.12 |
| 2003-06-16 | 286.79 |
| 2003-06-17 | 284.21 |
| 2003-06-18 | 283.55 |
| 2003-06-19 | 278.68 |
| 2003-06-20 | 275.32 |
| 2003-06-23 | 266.45 |
| 2003-06-24 | 266.13 |
| 2003-06-25 | 265.96 |
| 2003-06-26 | 269.00 |
| 2003-06-27 | 265.20 |
| 2003-06-30 | 268.62 |
| 2003-07-01 | 266.75 |
| 2003-07-02 | 270.46 |
| 2003-07-03 | 272.16 |
| 2003-07-04 | . |
| 2003-07-07 | 269.69 |
| 2003-07-08 | 269.53 |
| 2003-07-09 | 269.46 |
| 2003-07-10 | 268.92 |
| 2003-07-11 | 271.43 |
| 2003-07-14 | 273.42 |
| 2003-07-15 | 274.97 |
| 2003-07-16 | 271.61 |
| 2003-07-17 | 270.24 |
| 2003-07-18 | 271.34 |
| 2003-07-21 | 270.94 |
| 2003-07-22 | 271.07 |
| 2003-07-23 | 269.80 |
| 2003-07-24 | 282.14 |
| 2003-07-25 | 281.92 |
| 2003-07-28 | 281.35 |
| 2003-07-29 | 279.73 |
| 2003-07-30 | 275.66 |
| 2003-07-31 | 272.67 |
| 2003-08-01 | 271.17 |
| 2003-08-04 | 273.66 |
| 2003-08-05 | 274.35 |
| 2003-08-06 | 271.80 |
| 2003-08-07 | 274.73 |
| 2003-08-08 | 276.68 |
| 2003-08-11 | 273.34 |
| 2003-08-12 | 275.49 |
| 2003-08-13 | 277.63 |
| 2003-08-14 | 278.74 |
| 2003-08-15 | 277.56 |
| 2003-08-18 | 277.52 |
| 2003-08-19 | 275.05 |
| 2003-08-20 | 276.46 |
| 2003-08-21 | 277.65 |
| 2003-08-22 | 277.63 |
| 2003-08-25 | 279.21 |
| 2003-08-26 | 280.20 |
| 2003-08-27 | 282.05 |
| 2003-08-28 | 285.01 |
| 2003-08-29 | 294.16 |
| 2003-09-01 | . |
| 2003-09-02 | 295.75 |
| 2003-09-03 | 298.96 |
| 2003-09-04 | 297.87 |
| 2003-09-05 | 301.30 |
| 2003-09-08 | 305.34 |
| 2003-09-09 | 306.15 |
| 2003-09-10 | 302.03 |
| 2003-09-11 | 304.96 |
| 2003-09-12 | 311.77 |
| 2003-09-15 | 312.25 |
| 2003-09-16 | 308.96 |
| 2003-09-17 | 309.15 |
| 2003-09-18 | 310.84 |
| 2003-09-19 | 312.76 |
| 2003-09-22 | 308.45 |
| 2003-09-23 | 311.86 |
| 2003-09-24 | 309.67 |
| 2003-09-25 | 308.11 |
| 2003-09-26 | 302.55 |
| 2003-09-29 | 309.58 |
| 2003-09-30 | 307.09 |
| 2003-10-01 | 311.25 |
| 2003-10-02 | 309.22 |
| 2003-10-03 | 312.26 |
| 2003-10-06 | 313.28 |
| 2003-10-07 | 310.10 |
| 2003-10-08 | 314.76 |
| 2003-10-09 | 321.05 |
| 2003-10-10 | 319.77 |
| 2003-10-13 | 320.99 |
| 2003-10-14 | 321.71 |
| 2003-10-15 | 324.72 |
| 2003-10-16 | 326.84 |
| 2003-10-17 | 317.44 |
| 2003-10-20 | 317.69 |
| 2003-10-21 | 320.90 |
| 2003-10-22 | 319.16 |
| 2003-10-23 | 316.74 |
| 2003-10-24 | 314.85 |
| 2003-10-27 | 319.76 |
| 2003-10-28 | 320.55 |
| 2003-10-29 | 319.33 |
| 2003-10-30 | 319.92 |
| 2003-10-31 | 318.06 |
| 2003-11-03 | 316.58 |
| 2003-11-04 | 318.63 |
| 2003-11-05 | 313.80 |
| 2003-11-06 | 312.86 |
| 2003-11-07 | 314.59 |
| 2003-11-10 | 313.33 |
| 2003-11-11 | 309.11 |
| 2003-11-12 | 314.83 |
| 2003-11-13 | 320.89 |
| 2003-11-14 | 326.20 |
| 2003-11-17 | 320.33 |
| 2003-11-18 | 324.51 |
| 2003-11-19 | 325.60 |
| 2003-11-20 | 328.51 |
| 2003-11-21 | 334.02 |
| 2003-11-24 | 334.56 |
| 2003-11-25 | 339.82 |
| 2003-11-26 | 338.51 |
| 2003-11-27 | . |
| 2003-11-28 | 341.80 |
| 2003-12-01 | 343.39 |
| 2003-12-02 | 350.32 |
| 2003-12-03 | 354.26 |
| 2003-12-04 | 350.32 |
| 2003-12-05 | 349.84 |
| 2003-12-08 | 349.93 |
| 2003-12-09 | 353.75 |
| 2003-12-10 | 353.61 |
| 2003-12-11 | 352.24 |
| 2003-12-12 | 352.30 |
| 2003-12-15 | 356.01 |
| 2003-12-16 | 353.83 |
| 2003-12-17 | 355.60 |
| 2003-12-18 | 357.87 |
| 2003-12-19 | 359.50 |
| 2003-12-22 | 360.86 |
| 2003-12-23 | 360.76 |
| 2003-12-24 | 361.78 |
| 2003-12-25 | . |
| 2003-12-26 | 361.63 |
| 2003-12-29 | 363.34 |
| 2003-12-30 | 366.28 |
| 2003-12-31 | 368.70 |
| 2004-01-01 | . |
| 2004-01-02 | 372.28 |
| 2004-01-05 | 374.75 |
| 2004-01-06 | 376.57 |
| 2004-01-07 | 371.37 |
| 2004-01-08 | 374.74 |
| 2004-01-09 | 378.32 |
| 2004-01-12 | 374.90 |
| 2004-01-13 | 376.77 |
| 2004-01-14 | 375.29 |
| 2004-01-15 | 373.87 |
| 2004-01-16 | 375.29 |
| 2004-01-19 | . |
| 2004-01-20 | 374.94 |
| 2004-01-21 | 378.74 |
| 2004-01-22 | 387.18 |
| 2004-01-23 | 385.01 |
| 2004-01-26 | 380.97 |
| 2004-01-27 | 381.05 |
| 2004-01-28 | 380.38 |
| 2004-01-29 | 369.37 |
| 2004-01-30 | 368.52 |
| 2004-02-02 | 373.01 |
| 2004-02-03 | 377.08 |
| 2004-02-04 | 374.93 |
| 2004-02-05 | 375.15 |
| 2004-02-06 | 386.24 |
| 2004-02-09 | 392.63 |
| 2004-02-10 | 396.31 |
| 2004-02-11 | 395.34 |
| 2004-02-12 | 398.25 |
| 2004-02-13 | 396.99 |
| 2004-02-16 | . |
| 2004-02-17 | 403.21 |
| 2004-02-18 | 397.26 |
| 2004-02-19 | 391.76 |
| 2004-02-20 | 385.76 |
| 2004-02-23 | 385.28 |
| 2004-02-24 | 386.76 |
| 2004-02-25 | 373.58 |
| 2004-02-26 | 366.61 |
| 2004-02-27 | 369.19 |
| 2004-03-01 | 372.59 |
| 2004-03-02 | 372.28 |
| 2004-03-03 | 364.49 |
| 2004-03-04 | 367.72 |
| 2004-03-05 | 374.94 |
| 2004-03-08 | 373.75 |
| 2004-03-09 | 373.82 |
| 2004-03-10 | 365.43 |
| 2004-03-11 | 357.34 |
| 2004-03-12 | 351.72 |
| 2004-03-15 | 351.34 |
| 2004-03-16 | 351.40 |
| 2004-03-17 | 348.99 |
| 2004-03-18 | 350.66 |
| 2004-03-19 | 348.45 |
| 2004-03-22 | 344.59 |
| 2004-03-23 | 345.62 |
| 2004-03-24 | 347.37 |
| 2004-03-25 | 351.65 |
| 2004-03-26 | 351.41 |
| 2004-03-29 | 356.97 |
| 2004-03-30 | 354.51 |
| 2004-03-31 | 360.90 |
| 2004-04-01 | 367.03 |
| 2004-04-02 | 365.80 |
| 2004-04-05 | 367.20 |
| 2004-04-06 | 365.24 |
| 2004-04-07 | 369.07 |
| 2004-04-08 | 366.94 |
| 2004-04-09 | . |
| 2004-04-12 | 365.91 |
| 2004-04-13 | 362.41 |
| 2004-04-14 | 362.39 |
| 2004-04-15 | 366.19 |
| 2004-04-16 | 376.19 |
| 2004-04-19 | 374.22 |
| 2004-04-20 | 372.06 |
| 2004-04-21 | 372.16 |
| 2004-04-22 | 370.88 |
| 2004-04-23 | 374.94 |
| 2004-04-26 | 377.61 |
| 2004-04-27 | 376.03 |
| 2004-04-28 | 366.89 |
| 2004-04-29 | 368.56 |
| 2004-04-30 | 374.83 |
| 2004-05-03 | 373.27 |
| 2004-05-04 | 379.54 |
| 2004-05-05 | 381.37 |
| 2004-05-06 | 374.28 |
| 2004-05-07 | 366.29 |
| 2004-05-10 | 355.76 |
| 2004-05-11 | 362.09 |
| 2004-05-12 | 361.21 |
| 2004-05-13 | 361.48 |
| 2004-05-14 | 361.33 |
| 2004-05-17 | 361.14 |
| 2004-05-18 | 364.91 |
| 2004-05-19 | 367.41 |
| 2004-05-20 | 364.64 |
| 2004-05-21 | 369.17 |
| 2004-05-24 | 368.95 |
| 2004-05-25 | 371.14 |
| 2004-05-26 | 374.53 |
| 2004-05-27 | 381.59 |
| 2004-05-28 | 383.11 |
| 2004-05-31 | . |
| 2004-06-01 | 387.00 |
| 2004-06-02 | 392.78 |
| 2004-06-03 | 394.43 |
| 2004-06-04 | 398.10 |
| 2004-06-07 | 402.88 |
| 2004-06-08 | 403.80 |
| 2004-06-09 | 392.39 |
| 2004-06-10 | 392.61 |
| 2004-06-11 | . |
| 2004-06-14 | 384.52 |
| 2004-06-15 | 383.84 |
| 2004-06-16 | 381.81 |
| 2004-06-17 | 383.07 |
| 2004-06-18 | 386.76 |
| 2004-06-21 | 387.18 |
| 2004-06-22 | 380.05 |
| 2004-06-23 | 379.79 |
| 2004-06-24 | 383.74 |
| 2004-06-25 | 382.20 |
| 2004-06-28 | 385.18 |
| 2004-06-29 | 384.41 |
| 2004-06-30 | 387.40 |
| 2004-07-01 | 385.10 |
| 2004-07-02 | 389.39 |
| 2004-07-05 | . |
| 2004-07-06 | 378.22 |
| 2004-07-07 | 379.91 |
| 2004-07-08 | 381.36 |
| 2004-07-09 | 380.01 |
| 2004-07-12 | 379.05 |
| 2004-07-13 | 372.65 |
| 2004-07-14 | 372.21 |
| 2004-07-15 | 368.98 |
| 2004-07-16 | 373.44 |
| 2004-07-19 | 370.78 |
| 2004-07-20 | 374.48 |
| 2004-07-21 | 375.71 |
| 2004-07-22 | 366.67 |
| 2004-07-23 | 361.17 |
| 2004-07-26 | 359.47 |
| 2004-07-27 | 354.28 |
| 2004-07-28 | 358.37 |
| 2004-07-29 | 359.40 |
| 2004-07-30 | 357.87 |
| 2004-08-02 | 360.59 |
| 2004-08-03 | 362.90 |
| 2004-08-04 | 355.07 |
| 2004-08-05 | 355.23 |
| 2004-08-06 | 354.59 |
| 2004-08-09 | 352.92 |
| 2004-08-10 | 356.37 |
| 2004-08-11 | 350.59 |
| 2004-08-12 | 352.13 |
| 2004-08-13 | 356.12 |
| 2004-08-16 | 356.02 |
| 2004-08-17 | 354.12 |
| 2004-08-18 | 357.94 |
| 2004-08-19 | 360.25 |
| 2004-08-20 | 357.85 |
| 2004-08-23 | 352.25 |
| 2004-08-24 | 348.98 |
| 2004-08-25 | 348.48 |
| 2004-08-26 | 349.53 |
| 2004-08-27 | 350.38 |
| 2004-08-30 | 350.03 |
| 2004-08-31 | 351.74 |
| 2004-09-01 | 349.75 |
| 2004-09-02 | 353.08 |
| 2004-09-03 | 349.25 |
| 2004-09-06 | . |
| 2004-09-07 | 352.20 |
| 2004-09-08 | 354.70 |
| 2004-09-09 | 355.14 |
| 2004-09-10 | 363.22 |
| 2004-09-13 | 370.12 |
| 2004-09-14 | 369.80 |
| 2004-09-15 | 366.97 |
| 2004-09-16 | 370.40 |
| 2004-09-17 | 377.06 |
| 2004-09-20 | 373.41 |
| 2004-09-21 | 375.70 |
| 2004-09-22 | 376.56 |
| 2004-09-23 | 373.22 |
| 2004-09-24 | 376.84 |
| 2004-09-27 | 377.14 |
| 2004-09-28 | 378.19 |
| 2004-09-29 | 382.29 |
| 2004-09-30 | 386.82 |
| 2004-10-01 | 393.11 |
| 2004-10-04 | 390.49 |
| 2004-10-05 | 392.21 |
| 2004-10-06 | 388.11 |
| 2004-10-07 | 384.87 |
| 2004-10-08 | 388.43 |
| 2004-10-11 | 386.90 |
| 2004-10-12 | 381.61 |
| 2004-10-13 | 381.08 |
| 2004-10-14 | 380.77 |
| 2004-10-15 | 385.60 |
| 2004-10-18 | 386.41 |
| 2004-10-19 | 388.21 |
| 2004-10-20 | 388.42 |
| 2004-10-21 | 390.90 |
| 2004-10-22 | 390.34 |
| 2004-10-25 | 386.56 |
| 2004-10-26 | 379.78 |
| 2004-10-27 | 379.78 |
| 2004-10-28 | 380.54 |
| 2004-10-29 | 379.53 |
| 2004-11-01 | 387.88 |
| 2004-11-02 | 390.34 |
| 2004-11-03 | 396.23 |
| 2004-11-04 | 397.44 |
| 2004-11-05 | 400.85 |
| 2004-11-08 | 404.09 |
| 2004-11-09 | 404.31 |
| 2004-11-10 | 406.74 |
| 2004-11-11 | 404.80 |
| 2004-11-12 | 403.93 |
| 2004-11-15 | 402.66 |
| 2004-11-16 | 400.67 |
| 2004-11-17 | 402.24 |
| 2004-11-18 | 402.48 |
| 2004-11-19 | 401.35 |
| 2004-11-22 | 397.62 |
| 2004-11-23 | 398.99 |
| 2004-11-24 | 401.43 |
| 2004-11-25 | . |
| 2004-11-26 | 406.17 |
| 2004-11-29 | 406.55 |
| 2004-11-30 | 407.76 |
| 2004-12-01 | 408.63 |
| 2004-12-02 | 407.43 |
| 2004-12-03 | 415.06 |
| 2004-12-06 | 415.79 |
| 2004-12-07 | 414.59 |
| 2004-12-08 | 408.20 |
| 2004-12-09 | 405.20 |
| 2004-12-10 | 402.80 |
| 2004-12-13 | 406.97 |
| 2004-12-14 | 413.63 |
| 2004-12-15 | 420.73 |
| 2004-12-16 | 419.70 |
| 2004-12-17 | 417.25 |
| 2004-12-20 | 426.93 |
| 2004-12-21 | 426.84 |
| 2004-12-22 | 425.55 |
| 2004-12-23 | 427.37 |
| 2004-12-24 | . |
| 2004-12-27 | 430.47 |
| 2004-12-28 | 430.33 |
| 2004-12-29 | 428.65 |
| 2004-12-30 | 431.40 |
| 2004-12-31 | 430.21 |
| 2005-01-03 | 432.01 |
| 2005-01-04 | 430.00 |
| 2005-01-05 | 425.14 |
| 2005-01-06 | 420.39 |
| 2005-01-07 | 418.70 |
| 2005-01-10 | 418.64 |
| 2005-01-11 | 417.33 |
| 2005-01-12 | 422.10 |
| 2005-01-13 | 418.10 |
| 2005-01-14 | 415.94 |
| 2005-01-17 | . |
| 2005-01-18 | 424.05 |
| 2005-01-19 | 422.61 |
| 2005-01-20 | 419.89 |
| 2005-01-21 | 424.46 |
| 2005-01-24 | 425.82 |
| 2005-01-25 | 429.49 |
| 2005-01-26 | 432.69 |
| 2005-01-27 | 428.72 |
#2005-01-28| 429.10
#2005-01-31| 431.77
#2005-02-01| 429.93
#2005-02-02| 433.71
#2005-02-03| 434.61
#2005-02-04| 439.44
#2005-02-07| 438.44
#2005-02-08| 440.55
#2005-02-09| 442.14
#2005-02-10| 444.21
#2005-02-11| 446.73
#2005-02-14| 449.94
#2005-02-15| 449.54
#2005-02-16| 449.13
#2005-02-17| 460.80
#2005-02-18| 464.76
#2005-02-21| .
#2005-02-22| 474.68
#2005-02-23| 471.35
#2005-02-24| 482.44
#2005-02-25| 481.46
#2005-02-28| 489.12
#2005-03-01| 483.24
#2005-03-02| 478.94
#2005-03-03| 477.68
#2005-03-04| 482.80
#2005-03-07| 482.39
#2005-03-08| 483.94
#2005-03-09| 479.98
#2005-03-10| 478.21
#2005-03-11| 480.97
#2005-03-14| 475.32
#2005-03-15| 478.00
#2005-03-16| 478.03
#2005-03-17| 476.30
#2005-03-18| 471.47
#2005-03-21| 465.43
#2005-03-22| 467.08
#2005-03-23| 457.95
#2005-03-24| 454.96
#2005-03-25| .
#2005-03-28| 451.77
#2005-03-29| 450.21
#2005-03-30| 448.70
#2005-03-31| 452.31
#2005-04-01| 463.77
#2005-04-04| 454.45
#2005-04-05| 460.93
#2005-04-06| 466.51
#2005-04-07| 471.79
#2005-04-08| 471.41
#2005-04-11| 476.50
#2005-04-12| 472.56
#2005-04-13| 474.61
#2005-04-14| 473.09
#2005-04-15| 475.06
#2005-04-18| 465.64
#2005-04-19| 474.46
#2005-04-20| 479.41
#2005-04-21| 475.31
#2005-04-22| 477.04
#2005-04-25| 474.08
#2005-04-26| 465.59
#2005-04-27| 464.21
#2005-04-28| 462.53
#2005-04-29| 462.54
#2005-05-02| 461.94
#2005-05-03| 462.94
#2005-05-04| 463.55
#2005-05-05| 466.81
#2005-05-06| 470.09
#2005-05-09| 470.42
#2005-05-10| 472.24
#2005-05-11| 467.20
#2005-05-12| 465.00
#2005-05-13| 463.10
#2005-05-16| 460.49
#2005-05-17| 458.58
#2005-05-18| 462.08
#2005-05-19| 464.69
#2005-05-20| 462.47
#2005-05-23| 464.83
#2005-05-24| 466.80
#2005-05-25| 467.89
#2005-05-26| 468.70
#2005-05-27| 469.57
#2005-05-30| .
#2005-05-31| 461.41
#2005-06-01| 464.07
#2005-06-02| 463.72
#2005-06-03| 462.77
#2005-06-06| 458.81
#2005-06-07| 461.07
#2005-06-08| 464.52
#2005-06-09| 460.58
#2005-06-10| 460.01
#2005-06-13| 462.07
#2005-06-14| 464.13
#2005-06-15| 463.14
#2005-06-16| 472.66
#2005-06-17| 482.32
#2005-06-20| 481.04
#2005-06-21| 483.55
#2005-06-22| 482.81
#2005-06-23| 479.52
#2005-06-24| 485.39
#2005-06-27| 482.08
#2005-06-28| 484.46
#2005-06-29| 487.44
#2005-06-30| 486.40
#2005-07-01| 481.80
#2005-07-04| .
#2005-07-05| 483.21
#2005-07-06| 488.48
#2005-07-07| 483.29
#2005-07-08| 485.99
#2005-07-11| 494.79
#2005-07-12| 500.01
#2005-07-13| 494.05
#2005-07-14| 496.21
#2005-07-15| 497.82
#2005-07-18| 494.10
#2005-07-19| 489.80
#2005-07-20| 493.95
#2005-07-21| 499.54
#2005-07-22| 493.87
#2005-07-25| 495.75
#2005-07-26| 494.45
#2005-07-27| 501.15
#2005-07-28| 509.31
#2005-07-29| 514.68
#2005-08-01| 516.77
#2005-08-02| 519.52
#2005-08-03| 528.78
#2005-08-04| 526.97
#2005-08-05| 516.52
#2005-08-08| 520.05
#2005-08-09| 516.71
#2005-08-10| 520.53
#2005-08-11| 520.91
#2005-08-12| 515.91
#2005-08-15| 510.64
#2005-08-16| 511.97
#2005-08-17| 506.27
#2005-08-18| 499.99
#2005-08-19| 498.85
#2005-08-22| 501.50
#2005-08-23| 502.09
#2005-08-24| 505.22
#2005-08-25| 503.19
#2005-08-26| 504.67
#2005-08-29| 501.41
#2005-08-30| 500.70
#2005-08-31| 510.98
#2005-09-01| 521.90
#2005-09-02| 524.15
#2005-09-05| .
#2005-09-06| 528.03
#2005-09-07| 531.97
#2005-09-08| 530.29
#2005-09-09| 531.28
#2005-09-12| 525.23
#2005-09-13| 518.71
#2005-09-14| 513.82
#2005-09-15| 510.71
#2005-09-16| 514.17
#2005-09-19| 511.66
#2005-09-20| 513.85
#2005-09-21| 514.69
#2005-09-22| 510.06
#2005-09-23| 510.49
#2005-09-26| 512.20
#2005-09-27| 508.32
#2005-09-28| 510.78
#2005-09-29| 513.83
#2005-09-30| 518.77
#2005-10-03| 513.30
#2005-10-04| 519.58
#2005-10-05| 519.55
#2005-10-06| 522.39
#2005-10-07| 528.08
#2005-10-10| 528.34
#2005-10-11| 527.46
#2005-10-12| 523.35
#2005-10-13| 511.04
#2005-10-14| 516.56
#2005-10-17| 517.51
#2005-10-18| 513.33
#2005-10-19| 501.79
#2005-10-20| 500.90
#2005-10-21| 498.32
#2005-10-24| 502.86
#2005-10-25| 502.66
#2005-10-26| 508.13
#2005-10-27| 498.55
#2005-10-28| 494.51
#2005-10-31| 498.49
#2005-11-01| 498.00
#2005-11-02| 510.03
#2005-11-03| 513.62
#2005-11-04| 501.55
#2005-11-07| 506.11
#2005-11-08| 500.71
#2005-11-09| 499.85
#2005-11-10| 498.44
#2005-11-11| 501.20
#2005-11-14| 502.11
#2005-11-15| 502.19
#2005-11-16| 501.78
#2005-11-17| 505.03
#2005-11-18| 504.51
#2005-11-21| 503.42
#2005-11-22| 501.89
#2005-11-23| 501.07
#2005-11-24| .
#2005-11-25| 497.94
#2005-11-28| 497.54
#2005-11-29| 498.77
#2005-11-30| 500.09
#2005-12-01| 500.92
#2005-12-02| 503.80
#2005-12-05| 505.01
#2005-12-06| 505.25
#2005-12-07| 505.42
#2005-12-08| 509.42
#2005-12-09| 510.48
#2005-12-12| 519.58
#2005-12-13| 519.49
#2005-12-14| 520.88
#2005-12-15| 517.25
#2005-12-16| 523.58
#2005-12-19| 531.47
#2005-12-20| 526.76
#2005-12-21| 522.03
#2005-12-22| 523.85
#2005-12-23| 526.56
#2005-12-26| .
#2005-12-27| 528.73
#2005-12-28| 528.81
#2005-12-29| 528.33
#2005-12-30| 523.79
#2006-01-02| .
#2006-01-03| 538.43
#2006-01-04| 548.34
#2006-01-05| 547.09
#2006-01-06| 549.95
#2006-01-09| 546.47
#2006-01-10| 546.63
#2006-01-11| 556.01
#2006-01-12| 555.85
#2006-01-13| 566.69
#2006-01-16| .
#2006-01-17| 566.52
#2006-01-18| 563.08
#2006-01-19| 569.91
#2006-01-20| 569.42
#2006-01-23| 575.51
#2006-01-24| 574.59
#2006-01-25| 587.71
#2006-01-26| 590.06
#2006-01-27| 587.45
#2006-01-30| 583.18
#2006-01-31| 585.47
#2006-02-01| 590.00
#2006-02-02| 590.74
#2006-02-03| 586.93
#2006-02-06| 591.27
#2006-02-07| 592.35
#2006-02-08| 594.05
#2006-02-09| 597.30
#2006-02-10| 593.90
#2006-02-13| 592.18
#2006-02-14| 589.40
#2006-02-15| 592.15
#2006-02-16| 594.30
#2006-02-17| 598.90
#2006-02-20| .
#2006-02-21| 598.73
#2006-02-22| 602.81
#2006-02-23| 599.80
#2006-02-24| 602.72
#2006-02-27| 606.38
#2006-02-28| 604.71
#2006-03-01| 603.82
#2006-03-02| 605.66
#2006-03-03| 614.66
#2006-03-06| 613.19
#2006-03-07| 604.13
#2006-03-08| 599.71
#2006-03-09| 606.76
#2006-03-10| 612.06
#2006-03-13| 614.27
#2006-03-14| 613.10
#2006-03-15| 617.96
#2006-03-16| 628.88
#2006-03-17| 630.03
#2006-03-20| 630.42
#2006-03-21| 634.73
#2006-03-22| 632.52
#2006-03-23| 622.18
#2006-03-24| 628.91
#2006-03-27| 622.56
#2006-03-28| 622.97
#2006-03-29| 617.41
#2006-03-30| 629.53
#2006-03-31| 631.88
#2006-04-03| 636.85
#2006-04-04| 639.75
#2006-04-05| 639.27
#2006-04-06| 632.91
#2006-04-07| 618.68
#2006-04-10| 612.82
#2006-04-11| 615.14
#2006-04-12| 610.45
#2006-04-13| 612.67
#2006-04-14| .
#2006-04-17| 622.40
#2006-04-18| 622.37
#2006-04-19| 628.26
#2006-04-20| 630.18
#2006-04-21| 638.08
#2006-04-24| 641.31
#2006-04-25| 639.33
#2006-04-26| 646.01
#2006-04-27| 655.55
#2006-04-28| 656.95
#2006-05-01| 658.09
#2006-05-02| 671.29
#2006-05-03| 661.56
#2006-05-04| 667.56
#2006-05-05| 668.40
#2006-05-08| 668.67
#2006-05-09| 681.01
#2006-05-10| 676.70
#2006-05-11| 671.03
#2006-05-12| 660.10
#2006-05-15| 645.28
#2006-05-16| 650.59
#2006-05-17| 633.41
#2006-05-18| 627.27
#2006-05-19| 618.06
#2006-05-22| 606.52
#2006-05-23| 619.13
#2006-05-24| 603.68
#2006-05-25| 616.28
#2006-05-26| 626.20
#2006-05-29| .
#2006-05-30| 618.00
#2006-05-31| 618.67
#2006-06-01| 624.49
#2006-06-02| 634.38
#2006-06-05| 626.98
#2006-06-06| 608.23
#2006-06-07| 601.56
#2006-06-08| 579.67
#2006-06-09| 587.01
#2006-06-12| 575.56
#2006-06-13| 556.40
#2006-06-14| 565.87
#2006-06-15| 584.25
#2006-06-16| 573.77
#2006-06-19| 568.44
#2006-06-20| 573.12
#2006-06-21| 578.94
#2006-06-22| 582.08
#2006-06-23| 580.32
#2006-06-26| 581.69
#2006-06-27| 578.40
#2006-06-28| 572.22
#2006-06-29| 587.82
#2006-06-30| 608.56
#2006-07-03| 616.19
#2006-07-04| .
#2006-07-05| 603.14
#2006-07-06| 609.64
#2006-07-07| 601.85
#2006-07-10| 601.34
#2006-07-11| 595.84
#2006-07-12| 599.61
#2006-07-13| 593.41
#2006-07-14| 585.14
#2006-07-17| 574.23
#2006-07-18| 577.69
#2006-07-19| 590.49
#2006-07-20| 601.92
#2006-07-21| 601.01
#2006-07-24| 607.38
#2006-07-25| 611.60
#2006-07-26| 614.14
#2006-07-27| 618.21
#2006-07-28| 622.39
#2006-07-31| 622.21
#2006-08-01| 621.13
#2006-08-02| 632.24
#2006-08-03| 631.35
#2006-08-04| 637.88
#2006-08-07| 624.57
#2006-08-08| 628.35
#2006-08-09| 636.18
#2006-08-10| 627.11
#2006-08-11| 628.03
#2006-08-14| 627.90
#2006-08-15| 636.56
#2006-08-16| 643.23
#2006-08-17| 652.38
#2006-08-18| 659.46
#2006-08-21| 660.86
#2006-08-22| 659.73
#2006-08-23| 655.71
#2006-08-24| 659.25
#2006-08-25| 655.50
#2006-08-28| 657.18
#2006-08-29| 656.01
#2006-08-30| 664.09
#2006-08-31| 664.24
#2006-09-01| 668.19
#2006-09-04| .
#2006-09-05| 667.82
#2006-09-06| 662.79
#2006-09-07| 653.69
#2006-09-08| 654.12
#2006-09-11| 649.81
#2006-09-12| 655.92
#2006-09-13| 659.67
#2006-09-14| 661.29
#2006-09-15| 659.70
#2006-09-18| 660.85
#2006-09-19| 657.72
#2006-09-20| 667.21
#2006-09-21| 663.71
#2006-09-22| 666.53
#2006-09-25| 672.14
#2006-09-26| 678.48
#2006-09-27| 685.04
#2006-09-28| 684.73
#2006-09-29| 685.67
#2006-10-02| 687.12
#2006-10-03| 683.00
#2006-10-04| 682.37
#2006-10-05| 685.47
#2006-10-06| 675.85
#2006-10-09| 677.33
#2006-10-10| 672.05
#2006-10-11| 672.78
#2006-10-12| 671.92
#2006-10-13| 668.45
#2006-10-16| 667.39
#2006-10-17| 660.86
#2006-10-18| 668.82
#2006-10-19| 681.45
#2006-10-20| 682.78
#2006-10-23| 685.17
#2006-10-24| 688.68
#2006-10-25| 696.71
#2006-10-26| 693.82
#2006-10-27| 693.70
#2006-10-30| 690.95
#2006-10-31| 688.01
#2006-11-01| 691.14
#2006-11-02| 696.08
#2006-11-03| 703.98
#2006-11-06| 705.30
#2006-11-07| 711.96
#2006-11-08| 703.53
#2006-11-09| 704.13
#2006-11-10| 702.82
#2006-11-13| 708.52
#2006-11-14| 707.20
#2006-11-15| 713.65
#2006-11-16| 711.80
#2006-11-17| 711.37
#2006-11-20| 708.74
#2006-11-21| 710.28
#2006-11-22| 712.20
#2006-11-23| .
#2006-11-24| 708.47
#2006-11-27| 699.39
#2006-11-28| 698.09
#2006-11-29| 712.63
#2006-11-30| 707.63
#2006-12-01| 709.03
#2006-12-04| 707.82
#2006-12-05| 702.44
#2006-12-06| 708.36
#2006-12-07| 724.94
#2006-12-08| 726.25
#2006-12-11| 726.85
#2006-12-12| 730.02
#2006-12-13| 731.26
#2006-12-14| 726.65
#2006-12-15| 720.49
#2006-12-18| 727.23
#2006-12-19| 721.47
#2006-12-20| 720.86
#2006-12-21| 716.73
#2006-12-22| 713.45
#2006-12-25| .
#2006-12-26| 712.34
#2006-12-27| 719.04
#2006-12-28| 720.24
#2006-12-29| 720.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 735.46
#2007-01-04| 739.25
#2007-01-05| 727.56
#2007-01-08| 731.53
#2007-01-09| 733.22
#2007-01-10| 726.40
#2007-01-11| 730.74
#2007-01-12| 738.75
#2007-01-15| .
#2007-01-16| 742.99
#2007-01-17| 742.60
#2007-01-18| 738.02
#2007-01-19| 737.69
#2007-01-22| 734.93
#2007-01-23| 740.90
#2007-01-24| 749.33
#2007-01-25| 743.37
#2007-01-26| 738.45
#2007-01-29| 745.70
#2007-01-30| 748.69
#2007-01-31| 753.69
#2007-02-01| 765.17
#2007-02-02| 763.88
#2007-02-05| 762.47
#2007-02-06| 782.28
#2007-02-07| 779.32
#2007-02-08| 779.09
#2007-02-09| 782.73
#2007-02-12| 777.25
#2007-02-13| 784.63
#2007-02-14| 793.40
#2007-02-15| 803.95
#2007-02-16| 800.56
#2007-02-19| .
#2007-02-20| 812.37
#2007-02-21| 815.45
#2007-02-22| 806.72
#2007-02-23| 820.18
#2007-02-26| 816.35
#2007-02-27| 787.25
#2007-02-28| 784.34
#2007-03-01| 772.51
#2007-03-02| 771.21
#2007-03-05| 761.02
#2007-03-06| 769.56
#2007-03-07| 777.04
#2007-03-08| 793.81
#2007-03-09| 785.43
#2007-03-12| 792.77
#2007-03-13| 781.16
#2007-03-14| 764.80
#2007-03-15| 776.70
#2007-03-16| 780.06
#2007-03-19| 797.00
#2007-03-20| 812.68
#2007-03-21| 810.73
#2007-03-22| 820.80
#2007-03-23| 820.46
#2007-03-26| 821.87
#2007-03-27| 818.05
#2007-03-28| 815.29
#2007-03-29| 824.33
#2007-03-30| 823.48
#2007-04-02| 829.97
#2007-04-03| 840.64
#2007-04-04| 849.93
#2007-04-05| 848.05
#2007-04-06| .
#2007-04-09| 843.63
#2007-04-10| 859.19
#2007-04-11| 855.15
#2007-04-12| 851.94
#2007-04-13| 860.57
#2007-04-16| 868.60
#2007-04-17| 862.45
#2007-04-18| 862.69
#2007-04-19| 856.39
#2007-04-20| 856.82
#2007-04-23| 858.81
#2007-04-24| 852.31
#2007-04-25| 868.00
#2007-04-26| 866.07
#2007-04-27| 862.47
#2007-04-30| 865.54
#2007-05-01| 862.30
#2007-05-02| 864.92
#2007-05-03| 862.15
#2007-05-04| 869.72
#2007-05-07| 874.29
#2007-05-08| 861.18
#2007-05-09| 861.24
#2007-05-10| 857.47
#2007-05-11| 857.12
#2007-05-14| 858.26
#2007-05-15| 861.97
#2007-05-16| 859.39
#2007-05-17| 851.35
#2007-05-18| 850.08
#2007-05-21| 838.20
#2007-05-22| 834.89
#2007-05-23| 832.08
#2007-05-24| 825.45
#2007-05-25| 831.37
#2007-05-28| .
#2007-05-29| 843.59
#2007-05-30| 837.37
#2007-05-31| 845.44
#2007-06-01| 847.17
#2007-06-04| 843.15
#2007-06-05| 854.41
#2007-06-06| 840.71
#2007-06-07| 829.66
#2007-06-08| 821.66
#2007-06-11| 833.55
#2007-06-12| 828.24
#2007-06-13| 827.92
#2007-06-14| 841.45
#2007-06-15| 855.00
#2007-06-18| 845.14
#2007-06-19| 841.97
#2007-06-20| 839.45
#2007-06-21| 827.94
#2007-06-22| 824.70
#2007-06-25| 826.14
#2007-06-26| 815.64
#2007-06-27| 815.69
#2007-06-28| 830.24
#2007-06-29| 836.36
#2007-07-02| 850.31
#2007-07-03| 848.95
#2007-07-04| .
#2007-07-05| 844.43
#2007-07-06| 857.91
#2007-07-09| 854.72
#2007-07-10| 852.15
#2007-07-11| 847.96
#2007-07-12| 853.27
#2007-07-13| 849.90
#2007-07-16| 852.92
#2007-07-17| 855.76
#2007-07-18| 845.37
#2007-07-19| 858.12
#2007-07-20| 848.78
#2007-07-23| 849.15
#2007-07-24| 841.74
#2007-07-25| 837.13
#2007-07-26| 818.52
#2007-07-27| 814.09
#2007-07-30| 802.30
#2007-07-31| 813.24
#2007-08-01| 813.59
#2007-08-02| 828.42
#2007-08-03| 825.46
#2007-08-06| 835.07
#2007-08-07| 836.29
#2007-08-08| 839.94
#2007-08-09| 826.93
#2007-08-10| 803.93
#2007-08-13| 821.89
#2007-08-14| 808.72
#2007-08-15| 794.35
#2007-08-16| 771.81
#2007-08-17| 792.99
#2007-08-20| 792.96
#2007-08-21| 793.29
#2007-08-22| 798.70
#2007-08-23| 803.88
#2007-08-24| 805.62
#2007-08-27| 805.32
#2007-08-28| 799.70
#2007-08-29| 801.11
#2007-08-30| 808.51
#2007-08-31| 820.74
#2007-09-03| .
#2007-09-04| 823.88
#2007-09-05| 815.98
#2007-09-06| 821.94
#2007-09-07| 823.24
#2007-09-10| 820.23
#2007-09-11| 840.39
#2007-09-12| 859.47
#2007-09-13| 857.40
#2007-09-14| 845.50
#2007-09-17| 845.99
#2007-09-18| 850.99
#2007-09-19| 858.49
#2007-09-20| 859.93
#2007-09-21| 871.18
#2007-09-24| 871.51
#2007-09-25| 865.24
#2007-09-26| 866.02
#2007-09-27| 864.28
#2007-09-28| 850.26
#2007-10-01| 849.02
#2007-10-02| 853.40
#2007-10-03| 853.67
#2007-10-04| 857.53
#2007-10-05| 856.57
#2007-10-08| 855.36
#2007-10-09| 862.52
#2007-10-10| 870.11
#2007-10-11| 873.33
#2007-10-12| 866.32
#2007-10-15| 862.10
#2007-10-16| 856.89
#2007-10-17| 863.10
#2007-10-18| 862.65
#2007-10-19| 856.18
#2007-10-22| 844.18
#2007-10-23| 859.27
#2007-10-24| 848.20
#2007-10-25| 864.30
#2007-10-26| 868.03
#2007-10-29| 868.09
#2007-10-30| 857.36
#2007-10-31| 877.07
#2007-11-01| 862.87
#2007-11-02| 856.89
#2007-11-05| 849.79
#2007-11-06| 856.85
#2007-11-07| 858.28
#2007-11-08| 845.08
#2007-11-09| 844.52
#2007-11-12| 838.83
#2007-11-13| 857.60
#2007-11-14| 858.94
#2007-11-15| 833.53
#2007-11-16| 829.47
#2007-11-19| 823.37
#2007-11-20| 854.29
#2007-11-21| 839.79
#2007-11-22| .
#2007-11-23| 864.98
#2007-11-26| 859.99
#2007-11-27| 861.81
#2007-11-28| 878.95
#2007-11-29| 881.78
#2007-11-30| 890.75
#2007-12-03| 902.62
#2007-12-04| 903.22
#2007-12-05| 911.54
#2007-12-06| 900.73
#2007-12-07| 903.55
#2007-12-10| 901.87
#2007-12-11| 900.50
#2007-12-12| 893.42
#2007-12-13| 876.75
#2007-12-14| 871.78
#2007-12-17| 853.31
#2007-12-18| 851.88
#2007-12-19| 853.40
#2007-12-20| 860.69
#2007-12-21| 866.68
#2007-12-24| 868.61
#2007-12-25| .
#2007-12-26| 874.58
#2007-12-27| 872.16
#2007-12-28| 883.08
#2007-12-31| 878.03
#2008-01-01| .
#2008-01-02| 877.16
#2008-01-03| 873.59
#2008-01-04| 873.53
#2008-01-07| 872.85
#2008-01-08| 890.81
#2008-01-09| 911.04
#2008-01-10| 909.66
#2008-01-11| 909.81
#2008-01-14| 907.03
#2008-01-15| 885.10
#2008-01-16| 876.91
#2008-01-17| 874.55
#2008-01-18| 867.51
#2008-01-21| .
#2008-01-22| 818.87
#2008-01-23| 800.87
#2008-01-24| 811.49
#2008-01-25| 817.26
#2008-01-28| 827.49
#2008-01-29| 830.30
#2008-01-30| 824.06
#2008-01-31| 825.95
#2008-02-01| 847.49
#2008-02-04| 852.77
#2008-02-05| 825.09
#2008-02-06| 824.08
#2008-02-07| 801.02
#2008-02-08| 804.38
#2008-02-11| 808.18
#2008-02-12| 834.42
#2008-02-13| 835.50
#2008-02-14| 830.41
#2008-02-15| 833.64
#2008-02-18| .
#2008-02-19| 837.04
#2008-02-20| 843.71
#2008-02-21| 850.59
#2008-02-22| 850.98
#2008-02-25| 862.15
#2008-02-26| 871.00
#2008-02-27| 885.34
#2008-02-28| 879.79
#2008-02-29| 874.44
#2008-03-03| 871.68
#2008-03-04| 857.78
#2008-03-05| 875.15
#2008-03-06| 876.19
#2008-03-07| 871.27
#2008-03-10| 851.51
#2008-03-11| 851.41
#2008-03-12| 854.36
#2008-03-13| 838.29
#2008-03-14| 836.22
#2008-03-17| 831.96
#2008-03-18| 831.44
#2008-03-19| 812.96
#2008-03-20| 804.46
#2008-03-21| .
#2008-03-24| 803.31
#2008-03-25| 832.84
#2008-03-26| 845.28
#2008-03-27| 862.60
#2008-03-28| 862.60
#2008-03-31| 866.14
#2008-04-01| 870.28
#2008-04-02| 875.90
#2008-04-03| 872.34
#2008-04-04| 885.30
#2008-04-07| 884.14
#2008-04-08| 872.93
#2008-04-09| 873.64
#2008-04-10| 885.95
#2008-04-11| 871.57
#2008-04-14| 864.94
#2008-04-15| 869.34
#2008-04-16| 879.15
#2008-04-17| 864.48
#2008-04-18| 876.06
#2008-04-21| 890.73
#2008-04-22| 891.65
#2008-04-23| 901.60
#2008-04-24| 897.19
#2008-04-25| 908.84
#2008-04-28| 905.00
#2008-04-29| 903.01
#2008-04-30| 909.62
#2008-05-01| 902.70
#2008-05-02| 904.52
#2008-05-05| 906.30
#2008-05-06| 908.24
#2008-05-07| 906.33
#2008-05-08| 914.29
#2008-05-09| 907.62
#2008-05-12| 911.04
#2008-05-13| 919.32
#2008-05-14| 917.17
#2008-05-15| 920.80
#2008-05-16| 927.33
#2008-05-19| 933.62
#2008-05-20| 923.79
#2008-05-21| 936.21
#2008-05-22| 942.52
#2008-05-23| 936.22
#2008-05-26| .
#2008-05-27| 942.94
#2008-05-28| 937.37
#2008-05-29| 928.98
#2008-05-30| 926.73
#2008-06-02| 914.84
#2008-06-03| 918.26
#2008-06-04| 914.61
#2008-06-05| 927.97
#2008-06-06| 927.82
#2008-06-09| 921.91
#2008-06-10| 905.33
#2008-06-11| 909.86
#2008-06-12| 913.60
#2008-06-13| 908.64
#2008-06-16| 908.92
#2008-06-17| 915.55
#2008-06-18| 913.92
#2008-06-19| 915.59
#2008-06-20| 923.34
#2008-06-23| 915.80
#2008-06-24| 919.16
#2008-06-25| 925.14
#2008-06-26| 927.43
#2008-06-27| 928.62
#2008-06-30| 932.09
#2008-07-01| 922.99
#2008-07-02| 919.99
#2008-07-03| 917.65
#2008-07-04| .
#2008-07-07| 912.54
#2008-07-08| 892.96
#2008-07-09| 911.26
#2008-07-10| 934.34
#2008-07-11| 918.04
#2008-07-14| 918.46
#2008-07-15| 920.11
#2008-07-16| 908.77
#2008-07-17| 900.64
#2008-07-18| 911.11
#2008-07-21| 921.69
#2008-07-22| 925.73
#2008-07-23| 902.03
#2008-07-24| 911.12
#2008-07-25| 918.08
#2008-07-28| 888.09
#2008-07-29| 870.07
#2008-07-30| 876.93
#2008-07-31| 871.40
#2008-08-01| 872.80
#2008-08-04| 877.22
#2008-08-05| 883.80
#2008-08-06| 891.69
#2008-08-07| 886.97
#2008-08-08| 872.62
#2008-08-11| 868.62
#2008-08-12| 850.10
#2008-08-13| 837.30
#2008-08-14| 838.23
#2008-08-15| 835.26
#2008-08-18| 837.34
#2008-08-19| 833.87
#2008-08-20| 842.28
#2008-08-21| 852.28
#2008-08-22| 858.52
#2008-08-25| 852.74
#2008-08-26| 858.63
#2008-08-27| 859.62
#2008-08-28| 871.23
#2008-08-29| 869.54
#2008-09-01| .
#2008-09-02| 862.34
#2008-09-03| 851.86
#2008-09-04| 827.36
#2008-09-05| 805.58
#2008-09-08| 823.79
#2008-09-09| 820.51
#2008-09-10| 816.79
#2008-09-11| 814.74
#2008-09-12| 832.15
#2008-09-15| 814.07
#2008-09-16| 810.19
#2008-09-17| 803.54
#2008-09-18| 798.53
#2008-09-19| 817.57
#2008-09-22| 809.37
#2008-09-23| 807.21
#2008-09-24| 798.15
#2008-09-25| 813.36
#2008-09-26| 799.74
#2008-09-29| 778.60
#2008-09-30| 774.05
#2008-10-01| 779.71
#2008-10-02| 760.77
#2008-10-03| 767.35
#2008-10-06| 730.51
#2008-10-07| 719.45
#2008-10-08| 685.67
#2008-10-09| 658.16
#2008-10-10| 608.10
#2008-10-13| 662.88
#2008-10-14| 671.33
#2008-10-15| 654.23
#2008-10-16| 623.59
#2008-10-17| 643.11
#2008-10-20| 664.84
#2008-10-21| 660.34
#2008-10-22| 628.99
#2008-10-23| 637.89
#2008-10-24| 601.57
#2008-10-27| 560.14
#2008-10-28| 567.63
#2008-10-29| 617.35
#2008-10-30| 611.41
#2008-10-31| 632.79
#2008-11-03| 636.07
#2008-11-04| 646.89
#2008-11-05| 636.11
#2008-11-06| 619.63
#2008-11-07| 632.10
#2008-11-10| 637.29
#2008-11-11| 625.02
#2008-11-12| 615.66
#2008-11-13| 626.77
#2008-11-14| 637.10
#2008-11-17| 622.33
#2008-11-18| 622.34
#2008-11-19| 599.26
#2008-11-20| 580.33
#2008-11-21| 563.28
#2008-11-24| 614.71
#2008-11-25| 617.33
#2008-11-26| 598.02
#2008-11-27| .
#2008-11-28| 601.96
#2008-12-01| 578.32
#2008-12-02| 587.37
#2008-12-03| 595.13
#2008-12-04| 587.55
#2008-12-05| 580.89
#2008-12-08| 600.53
#2008-12-09| 590.26
#2008-12-10| 591.34
#2008-12-11| 601.33
#2008-12-12| 603.87
#2008-12-15| 614.45
#2008-12-16| 622.11
#2008-12-17| 633.17
#2008-12-18| 632.97
#2008-12-19| 611.19
#2008-12-22| 615.41
#2008-12-23| 620.49
#2008-12-24| 622.47
#2008-12-25| .
#2008-12-26| 625.47
#2008-12-29| 649.06
#2008-12-30| 656.57
#2008-12-31| 645.25
#2009-01-01| .
#2009-01-02| 652.16
#2009-01-05| 639.89
#2009-01-06| 634.04
#2009-01-07| 638.06
#2009-01-08| 637.52
#2009-01-09| 626.05
#2009-01-12| 611.60
#2009-01-13| 607.99
#2009-01-14| 602.74
#2009-01-15| 600.43
#2009-01-16| 603.22
#2009-01-19| .
#2009-01-20| 595.10
#2009-01-21| 589.18
#2009-01-22| 591.19
#2009-01-23| 593.84
#2009-01-26| 618.13
#2009-01-27| 617.87
#2009-01-28| 622.57
#2009-01-29| 612.44
#2009-01-30| 606.33
#2009-02-02| 601.59
#2009-02-03| 617.67
#2009-02-04| 612.87
#2009-02-05| 617.60
#2009-02-06| 607.78
#2009-02-09| 613.16
#2009-02-10| 612.79
#2009-02-11| 614.55
#2009-02-12| 605.52
#2009-02-13| 607.60
#2009-02-16| .
#2009-02-17| 583.09
#2009-02-18| 581.46
#2009-02-19| 587.18
#2009-02-20| 578.72
#2009-02-23| 583.91
#2009-02-24| 578.28
#2009-02-25| 565.90
#2009-02-26| 570.00
#2009-02-27| 552.16
#2009-03-02| 545.11
#2009-03-03| 535.29
#2009-03-04| 535.42
#2009-03-05| 526.46
#2009-03-06| 518.72
#2009-03-09| 522.90
#2009-03-10| 525.42
#2009-03-11| 514.67
#2009-03-12| 527.41
#2009-03-13| 528.03
#2009-03-16| 533.92
#2009-03-17| 538.57
#2009-03-18| 535.68
#2009-03-19| 546.31
#2009-03-20| 524.14
#2009-03-23| 528.55
#2009-03-24| 533.85
#2009-03-25| 547.39
#2009-03-26| 552.70
#2009-03-27| 542.73
#2009-03-30| 529.16
#2009-03-31| 542.03
#2009-04-01| 548.28
#2009-04-02| 560.29
#2009-04-03| 541.44
#2009-04-06| 540.23
#2009-04-07| 536.42
#2009-04-08| 540.57
#2009-04-09| 538.10
#2009-04-10| .
#2009-04-13| 542.66
#2009-04-14| 538.48
#2009-04-15| 536.85
#2009-04-16| 541.08
#2009-04-17| 551.87
#2009-04-20| 537.23
#2009-04-21| 544.61
#2009-04-22| 545.58
#2009-04-23| 544.34
#2009-04-24| 559.75
#2009-04-27| 558.13
#2009-04-28| 559.44
#2009-04-29| 570.47
#2009-04-30| 573.72
#2009-05-01| 573.80
#2009-05-04| 576.56
#2009-05-05| 565.14
#2009-05-06| 563.15
#2009-05-07| 566.97
#2009-05-08| 577.31
#2009-05-11| 578.55
#2009-05-12| 588.83
#2009-05-13| 589.55
#2009-05-14| 594.30
#2009-05-15| 590.15
#2009-05-18| 596.73
#2009-05-19| 598.41
#2009-05-20| 615.63
#2009-05-21| 606.83
#2009-05-22| 616.73
#2009-05-25| .
#2009-05-26| 624.78
#2009-05-27| 622.05
#2009-05-28| 620.44
#2009-05-29| 623.47
#2009-06-01| 629.36
#2009-06-02| 633.27
#2009-06-03| 631.22
#2009-06-04| 638.37
#2009-06-05| 628.92
#2009-06-08| 617.71
#2009-06-09| 629.54
#2009-06-10| 635.82
#2009-06-11| 640.79
#2009-06-12| 646.99
#2009-06-15| 634.98
#2009-06-16| 632.82
#2009-06-17| 638.70
#2009-06-18| 643.54
#2009-06-19| 644.80
#2009-06-22| 637.68
#2009-06-23| 648.90
#2009-06-24| 647.96
#2009-06-25| 643.34
#2009-06-26| 645.40
#2009-06-29| 653.62
#2009-06-30| 655.08
#2009-07-01| 668.83
#2009-07-02| 660.64
#2009-07-03| .
#2009-07-06| 653.38
#2009-07-07| 650.65
#2009-07-08| 649.10
#2009-07-09| 650.76
#2009-07-10| 638.83
#2009-07-13| 641.09
#2009-07-14| 639.84
#2009-07-15| 650.35
#2009-07-16| 653.23
#2009-07-17| 655.64
#2009-07-20| 658.66
#2009-07-21| 657.96
#2009-07-22| 662.90
#2009-07-23| 663.36
#2009-07-24| 640.71
#2009-07-27| 641.77
#2009-07-28| 637.23
#2009-07-29| 637.31
#2009-07-30| 642.30
#2009-07-31| 655.45
#2009-08-03| 673.86
#2009-08-04| 663.87
#2009-08-05| 658.72
#2009-08-06| 649.43
#2009-08-07| 647.33
#2009-08-10| 643.20
#2009-08-11| 639.75
#2009-08-12| 644.57
#2009-08-13| 643.60
#2009-08-14| 641.53
#2009-08-17| 630.59
#2009-08-18| 631.38
#2009-08-19| 641.05
#2009-08-20| 647.43
#2009-08-21| 653.47
#2009-08-24| 657.52
#2009-08-25| 661.35
#2009-08-26| 655.57
#2009-08-27| 653.11
#2009-08-28| 658.44
#2009-08-31| 660.97
#2009-09-01| 647.25
#2009-09-02| 639.60
#2009-09-03| 639.22
#2009-09-04| 641.60
#2009-09-07| .
#2009-09-08| 670.41
#2009-09-09| 676.70
#2009-09-10| 684.96
#2009-09-11| 693.28
#2009-09-14| 693.17
#2009-09-15| 694.84
#2009-09-16| 709.82
#2009-09-17| 725.37
#2009-09-18| 724.97
#2009-09-21| 717.40
#2009-09-22| 727.25
#2009-09-23| 715.11
#2009-09-24| 705.80
#2009-09-25| 709.97
#2009-09-28| 718.01
#2009-09-29| 711.18
#2009-09-30| 716.63
#2009-10-01| 707.57
#2009-10-02| 701.65
#2009-10-05| 705.87
#2009-10-06| 715.51
#2009-10-07| 714.64
#2009-10-08| 723.32
#2009-10-09| 725.19
#2009-10-12| 736.03
#2009-10-13| 730.77
#2009-10-14| 737.19
#2009-10-15| 738.09
#2009-10-16| 733.11
#2009-10-19| 738.10
#2009-10-20| 734.14
#2009-10-21| 740.12
#2009-10-22| 731.55
#2009-10-23| 727.39
#2009-10-26| 712.99
#2009-10-27| 712.04
#2009-10-28| 702.15
#2009-10-29| 711.30
#2009-10-30| 697.58
#2009-11-02| 697.66
#2009-11-03| 707.28
#2009-11-04| 724.96
#2009-11-05| 733.24
#2009-11-06| 731.42
#2009-11-09| 747.31
#2009-11-10| 758.99
#2009-11-11| 757.56
#2009-11-12| 750.12
#2009-11-13| 758.26
#2009-11-16| 767.63
#2009-11-17| 758.02
#2009-11-18| 764.12
#2009-11-19| 750.67
#2009-11-20| 747.09
#2009-11-23| 763.32
#2009-11-24| 758.88
#2009-11-25| 768.89
#2009-11-26| .
#2009-11-27| 759.02
#2009-11-30| 750.20
#2009-12-01| 769.60
#2009-12-02| 770.99
#2009-12-03| 774.52
#2009-12-04| 769.92
#2009-12-07| 766.61
#2009-12-08| 754.69
#2009-12-09| 753.57
#2009-12-10| 757.39
#2009-12-11| 755.59
#2009-12-14| 763.67
#2009-12-15| 757.57
#2009-12-16| 762.93
#2009-12-17| 750.63
#2009-12-18| 753.01
#2009-12-21| 753.94
#2009-12-22| 748.22
#2009-12-23| 759.48
#2009-12-24| 760.77
#2009-12-25| .
#2009-12-28| 759.53
#2009-12-29| 763.47
#2009-12-30| 752.81
#2009-12-31| 755.25
#2010-01-01| .
#2010-01-04| 771.81
#2010-01-05| 760.52
#2010-01-06| 759.69
#2010-01-07| 761.17
#2010-01-08| 754.58
#2010-01-11| 769.47
#2010-01-12| 764.42
#2010-01-13| 770.51
#2010-01-14| 776.94
#2010-01-15| 770.49
#2010-01-18| .
#2010-01-19| 775.07
#2010-01-20| 767.77
#2010-01-21| 757.89
#2010-01-22| 757.45
#2010-01-25| 751.88
#2010-01-26| 747.68
#2010-01-27| 742.96
#2010-01-28| 730.45
#2010-01-29| 733.82
#2010-02-01| 735.39
#2010-02-02| 743.23
#2010-02-03| 740.15
#2010-02-04| 724.36
#2010-02-05| 707.15
#2010-02-08| 714.34
#2010-02-09| 713.33
#2010-02-10| 713.38
#2010-02-11| 714.83
#2010-02-12| 720.96
#2010-02-15| .
#2010-02-16| 729.06
#2010-02-17| 726.10
#2010-02-18| 734.25
#2010-02-19| 730.93
#2010-02-22| 733.49
#2010-02-23| 715.85
#2010-02-24| 730.90
#2010-02-25| 714.81
#2010-02-26| 730.61
#2010-03-01| 742.12
#2010-03-02| 754.06
#2010-03-03| 763.94
#2010-03-04| 762.33
#2010-03-05| 759.46
#2010-03-08| 757.40
#2010-03-09| 757.11
#2010-03-10| 764.32
#2010-03-11| 764.08
#2010-03-12| 766.65
#2010-03-15| 765.25
#2010-03-16| 773.46
#2010-03-17| 771.11
#2010-03-18| 762.83
#2010-03-19| 759.95
#2010-03-22| 768.10
#2010-03-23| 763.19
#2010-03-24| 759.91
#2010-03-25| 764.43
#2010-03-26| 761.72
#2010-03-29| 769.42
#2010-03-30| 764.41
#2010-03-31| 780.40
#2010-04-01| 783.24
#2010-04-02| .
#2010-04-05| 781.44
#2010-04-06| 770.71
#2010-04-07| 770.36
#2010-04-08| 775.31
#2010-04-09| 783.55
#2010-04-12| 789.51
#2010-04-13| 789.71
#2010-04-14| 794.64
#2010-04-15| 793.91
#2010-04-16| 789.32
#2010-04-19| 786.48
#2010-04-20| 793.70
#2010-04-21| 789.54
#2010-04-22| 779.39
#2010-04-23| 786.66
#2010-04-26| 783.87
#2010-04-27| 776.82
#2010-04-28| 759.43
#2010-04-29| 766.78
#2010-04-30| 769.20
#2010-05-03| 765.57
#2010-05-04| 749.99
#2010-05-05| 726.33
#2010-05-06| 717.23
#2010-05-07| 692.60
#2010-05-10| 715.45
#2010-05-11| 706.95
#2010-05-12| 722.63
#2010-05-13| 726.52
#2010-05-14| 709.43
#2010-05-17| 701.35
#2010-05-18| 708.11
#2010-05-19| 700.85
#2010-05-20| 691.52
#2010-05-21| 686.59
#2010-05-24| 684.46
#2010-05-25| 667.15
#2010-05-26| 676.82
#2010-05-27| 691.00
#2010-05-28| 702.18
#2010-05-31| .
#2010-06-01| 707.28
#2010-06-02| 708.16
#2010-06-03| 721.65
#2010-06-04| 708.40
#2010-06-07| 699.98
#2010-06-08| 695.91
#2010-06-09| 713.68
#2010-06-10| 726.70
#2010-06-11| 720.76
#2010-06-14| 730.79
#2010-06-15| 740.85
#2010-06-16| 740.69
#2010-06-17| 743.54
#2010-06-18| 741.88
#2010-06-21| 738.42
#2010-06-22| 734.77
#2010-06-23| 724.79
#2010-06-24| 729.80
#2010-06-25| 725.23
#2010-06-28| 731.84
#2010-06-29| 710.88
#2010-06-30| 715.99
#2010-07-01| 713.06
#2010-07-02| 716.26
#2010-07-05| .
#2010-07-06| 726.84
#2010-07-07| 722.78
#2010-07-08| 727.06
#2010-07-09| 728.84
#2010-07-12| 730.71
#2010-07-13| 738.81
#2010-07-14| 747.61
#2010-07-15| 754.44
#2010-07-16| 746.42
#2010-07-19| 747.84
#2010-07-20| 733.36
#2010-07-21| 728.87
#2010-07-22| 737.24
#2010-07-23| 723.35
#2010-07-26| 728.04
#2010-07-27| 750.09
#2010-07-28| 747.73
#2010-07-29| 746.17
#2010-07-30| 746.98
#2010-08-02| 760.67
#2010-08-03| 763.21
#2010-08-04| 771.04
#2010-08-05| 774.48
#2010-08-06| 781.17
#2010-08-09| 783.57
#2010-08-10| 767.96
#2010-08-11| 747.21
#2010-08-12| 750.24
#2010-08-13| 745.56
#2010-08-16| 756.02
#2010-08-17| 761.16
#2010-08-18| 763.43
#2010-08-19| 757.47
#2010-08-20| 740.92
#2010-08-23| 744.17
#2010-08-24| 741.23
#2010-08-25| 740.27
#2010-08-26| 743.34
#2010-08-27| 747.09
#2010-08-30| 748.59
#2010-08-31| 748.24
#2010-09-01| 760.71
#2010-09-02| 755.14
#2010-09-03| 759.50
#2010-09-06| .
#2010-09-07| 756.98
#2010-09-08| 763.21
#2010-09-09| 760.61
#2010-09-10| 760.32
#2010-09-13| 771.79
#2010-09-14| 777.06
#2010-09-15| 776.33
#2010-09-16| 776.44
#2010-09-17| 771.96
#2010-09-20| 777.10
#2010-09-21| 781.48
#2010-09-22| 789.82
#2010-09-23| 783.30
#2010-09-24| 780.04
#2010-09-27| 777.24
#2010-09-28| 785.42
#2010-09-29| 789.57
#2010-09-30| 785.57
#2010-10-01| 791.87
#2010-10-04| 781.31
#2010-10-05| 790.52
#2010-10-06| 787.87
#2010-10-07| 787.95
#2010-10-08| 795.36
#2010-10-11| 791.21
#2010-10-12| 794.99
#2010-10-13| 808.53
#2010-10-14| 817.03
#2010-10-15| 814.11
#2010-10-18| 813.72
#2010-10-19| 801.34
#2010-10-20| 807.55
#2010-10-21| 809.76
#2010-10-22| 807.27
#2010-10-25| 810.49
#2010-10-26| 804.84
#2010-10-27| 793.79
#2010-10-28| 807.95
#2010-10-29| 814.89
#2010-11-01| 812.17
#2010-11-02| 820.65
#2010-11-03| 813.97
#2010-11-04| 816.39
#2010-11-05| 802.28
#2010-11-08| 799.85
#2010-11-09| 797.27
#2010-11-10| 791.95
#2010-11-11| 784.59
#2010-11-12| 791.09
#2010-11-15| 785.70
#2010-11-16| 780.50
#2010-11-17| 783.31
#2010-11-18| 800.59
#2010-11-19| 802.16
#2010-11-22| 791.71
#2010-11-23| 775.91
#2010-11-24| 780.05
#2010-11-25| .
#2010-11-26| 788.98
#2010-11-29| 769.28
#2010-11-30| 766.07
#2010-12-01| 781.47
#2010-12-02| 790.60
#2010-12-03| 793.99
#2010-12-06| 785.82
#2010-12-07| 784.89
#2010-12-08| 785.83
#2010-12-09| 781.15
#2010-12-10| 784.77
#2010-12-13| 792.54
#2010-12-14| 795.81
#2010-12-15| 791.93
#2010-12-16| 780.62
#2010-12-17| 771.07
#2010-12-20| 767.63
#2010-12-21| 774.10
#2010-12-22| 772.81
#2010-12-23| 774.01
#2010-12-24| .
#2010-12-27| 778.15
#2010-12-28| 781.70
#2010-12-29| 780.65
#2010-12-30| 785.06
#2010-12-31| 792.95
#2011-01-03| 791.16
#2011-01-04| 785.99
#2011-01-05| 772.48
#2011-01-06| 774.41
#2011-01-07| 771.89
#2011-01-10| 763.09
#2011-01-11| 765.24
#2011-01-12| 779.67
#2011-01-13| 791.25
#2011-01-14| 789.87
#2011-01-17| .
#2011-01-18| 787.17
#2011-01-19| 789.09
#2011-01-20| 780.79
#2011-01-21| 783.42
#2011-01-24| 787.82
#2011-01-25| 799.23
#2011-01-26| 802.58
#2011-01-27| 806.89
#2011-01-28| 803.33
#2011-01-31| 808.63
#2011-02-01| 820.37
#2011-02-02| 825.44
#2011-02-03| 821.11
#2011-02-04| 815.53
#2011-02-07| 819.93
#2011-02-08| 825.34
#2011-02-09| 828.48
#2011-02-10| 828.08
#2011-02-11| 824.95
#2011-02-14| 829.78
#2011-02-15| 843.35
#2011-02-16| 837.73
#2011-02-17| 839.66
#2011-02-18| 843.49
#2011-02-21| .
#2011-02-22| 853.62
#2011-02-23| 856.64
#2011-02-24| 858.03
#2011-02-25| 864.49
#2011-02-28| 871.35
#2011-03-01| 872.76
#2011-03-02| 875.21
#2011-03-03| 884.29
#2011-03-04| 893.85
#2011-03-07| 891.68
#2011-03-08| 883.94
#2011-03-09| 888.57
#2011-03-10| 877.01
#2011-03-11| 869.31
#2011-03-14| 869.42
#2011-03-15| 839.68
#2011-03-16| 831.92
#2011-03-17| 841.61
#2011-03-18| 842.74
#2011-03-21| 852.30
#2011-03-22| 858.42
#2011-03-23| 855.92
#2011-03-24| 869.70
#2011-03-25| 871.87
#2011-03-28| 867.25
#2011-03-29| 862.38
#2011-03-30| 873.18
#2011-03-31| 874.71
#2011-04-01| 883.12
#2011-04-04| 897.12
#2011-04-05| 898.47
#2011-04-06| 904.74
#2011-04-07| 905.17
#2011-04-08| 913.26
#2011-04-11| 918.26
#2011-04-12| 915.45
#2011-04-13| 929.63
#2011-04-14| 924.90
#2011-04-15| 935.24
#2011-04-18| 916.19
#2011-04-19| 923.68
#2011-04-20| 949.88
#2011-04-21| 950.93
#2011-04-22| .
#2011-04-25| 950.24
#2011-04-26| 961.90
#2011-04-27| 961.91
#2011-04-28| 985.80
#2011-04-29| 994.70
#2011-05-02| 997.38
#2011-05-03| 989.63
#2011-05-04| 989.40
#2011-05-05| 973.47
#2011-05-06| 983.04
#2011-05-09| 964.36
#2011-05-10| 973.45
#2011-05-11| 970.20
#2011-05-12| 961.58
#2011-05-13| 967.43
#2011-05-16| 966.36
#2011-05-17| 941.34
#2011-05-18| 954.78
#2011-05-19| 959.92
#2011-05-20| 953.45
#2011-05-23| 930.26
#2011-05-24| 939.00
#2011-05-25| 933.79
#2011-05-26| 938.39
#2011-05-27| 950.35
#2011-05-30| .
#2011-05-31| 975.06
#2011-06-01| 978.42
#2011-06-02| 964.29
#2011-06-03| 973.26
#2011-06-06| 982.35
#2011-06-07| 984.83
#2011-06-08| 974.18
#2011-06-09| 979.59
#2011-06-10| 954.58
#2011-06-13| 961.13
#2011-06-14| 976.55
#2011-06-15| 960.96
#2011-06-16| 938.42
#2011-06-17| 947.92
#2011-06-20| 946.41
#2011-06-21| 960.23
#2011-06-22| 955.23
#2011-06-23| 937.24
#2011-06-24| 934.38
#2011-06-27| 944.51
#2011-06-28| 949.35
#2011-06-29| 960.33
#2011-06-30| 975.28
#2011-07-01| 975.29
#2011-07-04| .
#2011-07-05| 976.91
#2011-07-06| 969.99
#2011-07-07| 982.24
#2011-07-08| 978.46
#2011-07-11| 950.86
#2011-07-12| 943.10
#2011-07-13| 969.46
#2011-07-14| 962.80
#2011-07-15| 981.45
#2011-07-18| 967.69
#2011-07-19| 983.18
#2011-07-20| 988.36
#2011-07-21|1003.92
#2011-07-22| 998.98
#2011-07-25|1000.22
#2011-07-26|1010.83
#2011-07-27| 992.84
#2011-07-28| 989.99
#2011-07-29| 980.54
#2011-08-01| 953.93
#2011-08-02| 943.33
#2011-08-03| 933.64
#2011-08-04| 893.29
#2011-08-05| 875.95
#2011-08-08| 839.45
#2011-08-09| 838.70
#2011-08-10| 830.61
#2011-08-11| 855.79
#2011-08-12| 878.10
#2011-08-15| 895.50
#2011-08-16| 894.20
#2011-08-17| 901.95
#2011-08-18| 867.74
#2011-08-19| 870.41
#2011-08-22| 873.55
#2011-08-23| 882.68
#2011-08-24| 884.42
#2011-08-25| 861.81
#2011-08-26| 864.72
#2011-08-29| 886.08
#2011-08-30| 877.59
#2011-08-31| 895.19
#2011-09-01| 889.44
#2011-09-02| 880.03
#2011-09-05| .
#2011-09-06| 854.87
#2011-09-07| 878.12
#2011-09-08| 871.54
#2011-09-09| 837.60
#2011-09-12| 819.77
#2011-09-13| 820.47
#2011-09-14| 833.58
#2011-09-15| 851.80
#2011-09-16| 864.75
#2011-09-19| 844.47
#2011-09-20| 867.87
#2011-09-21| 845.36
#2011-09-22| 800.87
#2011-09-23| 806.98
#2011-09-26| 823.29
#2011-09-27| 834.96
#2011-09-28| 836.19
#2011-09-29| 826.89
#2011-09-30| 811.71
#2011-10-03| 790.84
#2011-10-04| 775.33
#2011-10-05| 783.12
#2011-10-06| 787.40
#2011-10-07| 792.42
#2011-10-10| 811.87
#2011-10-11| 819.71
#2011-10-12| 829.02
#2011-10-13| 822.08
#2011-10-14| 847.90
#2011-10-17| 827.31
#2011-10-18| 834.84
#2011-10-19| 843.04
#2011-10-20| 832.48
#2011-10-21| 864.61
#2011-10-24| 862.44
#2011-10-25| 859.60
#2011-10-26| 867.44
#2011-10-27| 883.46
#2011-10-28| 907.84
#2011-10-31| 879.06
#2011-11-01| 835.73
#2011-11-02| 855.67
#2011-11-03| 867.21
#2011-11-04| 872.38
#2011-11-07| 861.33
#2011-11-08| 868.43
#2011-11-09| 849.93
#2011-11-10| 854.01
#2011-11-11| 875.13
#2011-11-14| 866.39
#2011-11-15| 863.98
#2011-11-16| 864.03
#2011-11-17| 855.25
#2011-11-18| 844.79
#2011-11-21| 825.16
#2011-11-22| 823.63
#2011-11-23| 815.21
#2011-11-24| .
#2011-11-25| 808.27
#2011-11-28| 818.99
#2011-11-29| 821.44
#2011-11-30| 856.44
#2011-12-01| 857.24
#2011-12-02| 852.09
#2011-12-05| 853.95
#2011-12-06| 839.79
#2011-12-07| 840.79
#2011-12-08| 835.37
#2011-12-09| 839.86
#2011-12-12| 820.51
#2011-12-13| 820.10
#2011-12-14| 806.27
#2011-12-15| 815.52
#2011-12-16| 815.86
#2011-12-19| 811.96
#2011-12-20| 830.98
#2011-12-21| 824.33
#2011-12-22| 830.72
#2011-12-23| 837.86
#2011-12-26| .
#2011-12-27| 833.22
#2011-12-28| 824.53
#2011-12-29| 831.67
#2011-12-30| 839.52
#2012-01-02| .
#2012-01-03| 866.26
#2012-01-04| 862.20
#2012-01-05| 859.25
#2012-01-06| 855.22
#2012-01-09| 851.98
#2012-01-10| 859.41
#2012-01-11| 848.72
#2012-01-12| 847.26
#2012-01-13| 834.43
#2012-01-16| .
#2012-01-17| 852.46
#2012-01-18| 864.50
#2012-01-19| 868.62
#2012-01-20| 871.12
#2012-01-23| 883.48
#2012-01-24| 885.29
#2012-01-25| 891.75
#2012-01-26| 913.05
#2012-01-27| 902.01
#2012-01-30| 902.96
#2012-01-31| 905.58
#2012-02-01| 914.73
#2012-02-02| 916.45
#2012-02-03| 912.58
#2012-02-06| 907.05
#2012-02-07| 917.32
#2012-02-08| 908.89
#2012-02-09| 912.46
#2012-02-10| 905.90
#2012-02-13| 913.60
#2012-02-14| 908.68
#2012-02-15| 920.60
#2012-02-16| 905.17
#2012-02-17| 907.75
#2012-02-20| .
#2012-02-21| 906.78
#2012-02-22| 907.87
#2012-02-23| 912.92
#2012-02-24| 922.53
#2012-02-27| 911.50
#2012-02-28| 914.47
#2012-02-29| 903.45
#2012-03-01| 905.87
#2012-03-02| 898.57
#2012-03-05| 898.48
#2012-03-06| 872.89
#2012-03-07| 870.47
#2012-03-08| 887.71
#2012-03-09| 880.19
#2012-03-12| 880.00
#2012-03-13| 891.12
#2012-03-14| 887.77
#2012-03-15| 882.87
#2012-03-16| 889.66
#2012-03-19| 897.82
#2012-03-20| 893.88
#2012-03-21| 898.27
#2012-03-22| 891.64
#2012-03-23| 898.01
#2012-03-26| 916.83
#2012-03-27| 912.24
#2012-03-28| 915.24
#2012-03-29| 910.93
#2012-03-30| 917.37
#2012-04-02| 944.75
#2012-04-03| 945.59
#2012-04-04| 907.00
#2012-04-05| 898.67
#2012-04-06| .
#2012-04-09| 899.18
#2012-04-10| 882.45
#2012-04-11| 881.31
#2012-04-12| 899.32
#2012-04-13| 877.29
#2012-04-16| 883.45
#2012-04-17| 901.81
#2012-04-18| 897.83
#2012-04-19| 905.55
#2012-04-20| 909.26
#2012-04-23| 887.79
#2012-04-24| 901.83
#2012-04-25| 906.72
#2012-04-26| 938.32
#2012-04-27| 939.01
#2012-04-30| 943.81
#2012-05-01| 943.06
#2012-05-02| 945.29
#2012-05-03| 954.48
#2012-05-04| 943.67
#2012-05-07| 929.59
#2012-05-08| 927.78
#2012-05-09| 918.78
#2012-05-10| 922.15
#2012-05-11| 926.26
#2012-05-14| 909.89
#2012-05-15| 906.05
#2012-05-16| 901.54
#2012-05-17| 896.11
#2012-05-18| 889.52
#2012-05-21| 901.30
#2012-05-22| 904.11
#2012-05-23| 885.54
#2012-05-24| 887.07
#2012-05-25| 887.48
#2012-05-28| .
#2012-05-29| 897.05
#2012-05-30| 875.88
#2012-05-31| 876.13
#2012-06-01| 860.08
#2012-06-04| 856.57
#2012-06-05| 852.52
#2012-06-06| 864.70
#2012-06-07| 876.41
#2012-06-08| 876.03
#2012-06-11| 879.76
#2012-06-12| 883.54
#2012-06-13| 895.69
#2012-06-14| 901.00
#2012-06-15| 901.94
#2012-06-18| 912.76
#2012-06-19| 929.02
#2012-06-20| 925.23
#2012-06-21| 924.55
#2012-06-22| 916.74
#2012-06-25| 905.40
#2012-06-26| 907.74
#2012-06-27| 896.51
#2012-06-28| 887.40
#2012-06-29| 928.29
#2012-07-02| 923.04
#2012-07-03| 931.08
#2012-07-04| .
#2012-07-05| 913.67
#2012-07-06| 904.29
#2012-07-09| 908.85
#2012-07-10| 910.08
#2012-07-11| 912.05
#2012-07-12| 897.56
#2012-07-13| 912.04
#2012-07-16| 914.14
#2012-07-17| 918.37
#2012-07-18| 936.18
#2012-07-19| 943.67
#2012-07-20| 933.02
#2012-07-23| 899.92
#2012-07-24| 898.70
#2012-07-25| 910.67
#2012-07-26| 948.91
#2012-07-27| 953.13
#2012-07-30| 940.88
#2012-07-31| 945.71
#2012-08-01| 938.91
#2012-08-02| 912.95
#2012-08-03| 938.62
#2012-08-06| 948.10
#2012-08-07| 941.66
#2012-08-08| 934.88
#2012-08-09| 932.37
#2012-08-10| 931.82
#2012-08-13| 939.32
#2012-08-14| 951.25
#2012-08-15| 946.27
#2012-08-16| 952.07
#2012-08-17| 944.66
#2012-08-20| 950.51
#2012-08-21| 961.80
#2012-08-22| 944.01
#2012-08-23| 950.95
#2012-08-24| 952.72
#2012-08-27| 952.97
#2012-08-28| 950.28
#2012-08-29| 956.70
#2012-08-30| 950.26
#2012-08-31| 966.35
#2012-09-03| .
#2012-09-04| 948.64
#2012-09-05| 959.66
#2012-09-06| 977.87
#2012-09-07| 985.62
#2012-09-10| 975.34
#2012-09-11| 985.32
#2012-09-12| 984.55
#2012-09-13| 987.83
#2012-09-14| 995.74
#2012-09-17| 994.56
#2012-09-18| 982.27
#2012-09-19| 981.40
#2012-09-20| 980.79
#2012-09-21| 993.00
#2012-09-24| 993.87
#2012-09-25| 997.29
#2012-09-26| 993.59
#2012-09-27|1007.03
#2012-09-28|1005.07
#2012-10-01|1027.83
#2012-10-02|1030.82
#2012-10-03|1032.07
#2012-10-04|1042.82
#2012-10-05|1050.97
#2012-10-08|1030.65
#2012-10-09|1023.78
#2012-10-10|1029.45
#2012-10-11|1033.25
#2012-10-12|1030.57
#2012-10-15|1038.22
#2012-10-16|1057.73
#2012-10-17|1061.05
#2012-10-18|1060.59
#2012-10-19|1050.18
#2012-10-22|1042.22
#2012-10-23|1018.70
#2012-10-24|1017.08
#2012-10-25|1022.03
#2012-10-26|1016.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.56
#2012-11-01| 973.27
#2012-11-02| 959.92
#2012-11-05| 956.02
#2012-11-06| 972.52
#2012-11-07| 954.96
#2012-11-08| 944.90
#2012-11-09| 946.36
#2012-11-12| 949.58
#2012-11-13| 951.87
#2012-11-14| 948.64
#2012-11-15| 946.86
#2012-11-16| 933.43
#2012-11-19| 949.10
#2012-11-20| 948.27
#2012-11-21| 948.71
#2012-11-22| .
#2012-11-23| 970.98
#2012-11-26| 968.64
#2012-11-27| 988.07
#2012-11-28| 988.24
#2012-11-29| 994.50
#2012-11-30|1000.00
#2012-12-03|1008.64
#2012-12-04|1004.95
#2012-12-05|1002.71
#2012-12-06|1006.91
#2012-12-07| 994.01
#2012-12-10|1000.08
#2012-12-11|1007.42
#2012-12-12|1006.42
#2012-12-13|1005.01
#2012-12-14|1006.42
#2012-12-17|1002.00
#2012-12-18|1010.03
#2012-12-19|1012.98
#2012-12-20|1011.35
#2012-12-21|1006.29
#2012-12-24|1007.86
#2012-12-25|1007.86
#2012-12-26|1009.92
#2012-12-27|1003.58
#2012-12-28|1003.03
#2012-12-31|1000.23
#2013-01-01|1000.23
#2013-01-02|1010.33
#2013-01-03| 995.16
#2013-01-04| 988.96
#2013-01-07| 984.25
#2013-01-08| 988.85
#2013-01-09| 984.43
#2013-01-10| 982.62
#2013-01-11| 977.07
#2013-01-14| 986.38
#2013-01-15| 988.88
#2013-01-16| 998.32
#2013-01-17|1006.65
#2013-01-18| 995.67
#2013-01-21|1003.28
#2013-01-22|1006.60
#2013-01-23|1026.26
#2013-01-24|1033.34
#2013-01-25|1046.61
#2013-01-28|1038.66
#2013-01-29|1042.35
#2013-01-30|1056.53
#2013-01-31|1059.77
#2013-02-01|1078.10
#2013-02-04|1063.52
#2013-02-05|1066.17
#2013-02-06|1051.57
#2013-02-07|1045.78
#2013-02-08|1047.99
#2013-02-11|1047.88
#2013-02-12|1055.78
#2013-02-13|1061.35
#2013-02-14|1050.75
#2013-02-15|1055.49
#2013-02-18|1057.88
#2013-02-19|1065.56
#2013-02-20|1061.18
#2013-02-21|1050.06
#2013-02-22|1054.73
#2013-02-25|1061.47
#2013-02-26|1061.26
#2013-02-27|1059.35
#2013-02-28|1064.94
#2013-03-01|1060.34
#2013-03-04|1064.54
#2013-03-05|1066.20
#2013-03-06|1063.68
#2013-03-07|1067.15
#2013-03-08|1054.99
#2013-03-11| .
#2013-03-12|1066.37
#2013-03-13|1060.66
#2013-03-14|1067.41
#2013-03-15|1073.91
#2013-03-18|1061.04
#2013-03-19|1056.50
#2013-03-20|1059.45
#2013-03-21|1056.99
#2013-03-22|1069.55
#2013-03-25|1069.05
#2013-03-26|1071.90
#2013-03-27|1072.20
#2013-03-28|1075.40
#2013-03-29| .
#2013-04-01|1075.90
#2013-04-02|1094.36
#2013-04-03|1097.26
#2013-04-04|1100.63
#2013-04-05|1091.29
#2013-04-08|1096.74
#2013-04-09|1096.16
#2013-04-10|1110.49
#2013-04-11|1119.47
#2013-04-12|1112.95
#2013-04-15|1114.35
#2013-04-16|1102.83
#2013-04-17|1077.04
#2013-04-18|1080.99
#2013-04-19|1081.87
#2013-04-22|1084.28
#2013-04-23|1099.01
#2013-04-24|1089.61
#2013-04-25|1086.81
#2013-04-26|1084.23
#2013-04-29|1089.40
#2013-04-30|1088.21
#2013-05-01|1088.96
#2013-05-02|1073.26
#2013-05-03|1074.61
#2013-05-06|1077.16
#2013-05-07|1095.53
#2013-05-08|1105.20
#2013-05-09|1108.27
#2013-05-10|1106.24
#2013-05-13|1104.78
#2013-05-14|1101.81
#2013-05-15|1089.61
#2013-05-16|1091.45
#2013-05-17|1076.55
#2013-05-20|1085.40
#2013-05-21|1086.26
#2013-05-22|1106.17
#2013-05-23|1099.64
#2013-05-24|1095.48
#2013-05-27|1098.10
#2013-05-28|1101.15
#2013-05-29|1088.50
#2013-05-30|1099.50
#2013-05-31|1083.87
#2013-06-03|1091.45
#2013-06-04|1092.31
#2013-06-05|1093.35
#2013-06-06|1098.80
#2013-06-07|1103.82
#2013-06-10|1116.65
#2013-06-11|1123.45
#2013-06-12|1129.17
#2013-06-13|1121.80
#2013-06-14|1122.20
#2013-06-17|1128.31
#2013-06-18|1140.69
#2013-06-19|1147.36
#2013-06-20|1113.72
#2013-06-21|1111.20
#2013-06-24|1086.47
#2013-06-25|1092.85
#2013-06-26|1095.33
#2013-06-27|1113.97
#2013-06-28|1111.32
#2013-07-01|1122.48
#2013-07-02|1080.54
#2013-07-03|1073.27
#2013-07-04|1076.02
#2013-07-05|1056.91
#2013-07-08|1063.37
#2013-07-09|1070.23
#2013-07-10|1080.77
#2013-07-11|1102.07
#2013-07-12|1108.20
#2013-07-15|1113.16
#2013-07-16|1118.36
#2013-07-17|1116.50
#2013-07-18|1127.64
#2013-07-19|1128.26
#2013-07-22|1128.41
#2013-07-23|1135.11
#2013-07-24|1133.86
#2013-07-25|1134.07
#2013-07-26|1125.19
#2013-07-29|1130.91
#2013-07-30|1111.99
#2013-07-31|1117.13
#2013-08-01|1132.83
#2013-08-02|1136.97
#2013-08-05|1132.28
#2013-08-06|1131.63
#2013-08-07|1129.78
#2013-08-08|1139.83
#2013-08-09|1138.76
#2013-08-12|1135.79
#2013-08-13|1131.75
#2013-08-14|1136.04
#2013-08-15|1134.66
#2013-08-16|1139.83
#2013-08-19|1142.12
#2013-08-20|1143.79
#2013-08-21|1139.00
#2013-08-22|1139.22
#2013-08-23|1142.73
#2013-08-26|1140.21
#2013-08-27|1127.32
#2013-08-28|1106.08
#2013-08-29|1102.29
#2013-08-30|1088.66
#2013-09-02|1098.68
#2013-09-03|1088.88
#2013-09-04|1091.69
#2013-09-05|1077.14
#2013-09-06|1066.31
#2013-09-09|1071.31
#2013-09-10|1082.95
#2013-09-11|1089.20
#2013-09-12|1083.00
#2013-09-13|1096.28
#2013-09-16|1122.00
#2013-09-17|1118.08
#2013-09-18|1119.64
#2013-09-19|1137.62
#2013-09-20|1133.19
#2013-09-23|1128.37
#2013-09-24|1123.21
#2013-09-25|1125.25
#2013-09-26|1122.77
#2013-09-27|1128.35
#2013-09-30|1126.19
#2013-10-01|1136.42
#2013-10-02|1134.73
#2013-10-03|1135.92
#2013-10-04|1133.59
#2013-10-07|1119.66
#2013-10-08|1112.61
#2013-10-09|1100.38
#2013-10-10|1103.20
#2013-10-11|1123.16
#2013-10-14|1122.79
#2013-10-15|1124.55
#2013-10-16|1122.94
#2013-10-17|1140.19
#2013-10-18|1158.72
#2013-10-21|1158.87
#2013-10-22|1174.55
#2013-10-23|1177.86
#2013-10-24|1179.33
#2013-10-25|1181.29
#2013-10-28|1189.48
#2013-10-29|1185.65
#2013-10-30|1192.33
#2013-10-31|1182.33
#2013-11-01|1166.46
#2013-11-04|1165.58
#2013-11-05|1175.99
#2013-11-06|1175.20
#2013-11-07|1160.18
#2013-11-08|1159.16
#2013-11-11|1170.34
#2013-11-12|1172.91
#2013-11-13|1162.41
#2013-11-14|1180.93
#2013-11-15|1184.43
#2013-11-18|1192.93
#2013-11-19|1188.90
#2013-11-20|1182.90
#2013-11-21|1182.78
#2013-11-22|1188.57
#2013-11-25|1219.81
#2013-11-26|1228.12
#2013-11-27|1232.98
#2013-11-28|1234.43
#2013-11-29|1240.34
#2013-12-02|1231.20
#2013-12-03|1233.73
#2013-12-04|1217.01
#2013-12-05|1252.33
#2013-12-06|1250.11
#2013-12-09|1251.53
#2013-12-10|1242.83
#2013-12-11|1235.89
#2013-12-12|1230.60
#2013-12-13|1225.87
#2013-12-16|1234.90
#2013-12-17|1234.84
#2013-12-18|1253.36
#2013-12-19|1268.92
#2013-12-20|1267.60
#2013-12-23|1279.27
#2013-12-24|1275.58
#2013-12-25|1275.58
#2013-12-26|1277.96
#2013-12-27|1286.12
#2013-12-30|1292.52
#2013-12-31|1289.24
#2014-01-01|1289.24
#2014-01-02|1269.87
#2014-01-03|1276.25
#2014-01-06|1289.87
#2014-01-07|1285.92
#2014-01-08|1293.55
#2014-01-09|1301.33
#2014-01-10|1318.23
#2014-01-13|1306.91
#2014-01-14|1309.00
#2014-01-15|1317.93
#2014-01-16|1322.40
#2014-01-17|1322.76
#2014-01-20|1330.90
#2014-01-21|1331.75
#2014-01-22|1338.95
#2014-01-23|1345.46
#2014-01-24|1324.91
#2014-01-27|1292.63
#2014-01-28|1298.41
#2014-01-29|1286.53
#2014-01-30|1280.93
#2014-01-31|1258.24
#2014-02-03|1263.84
#2014-02-04|1249.43
#2014-02-05|1249.11
#2014-02-06|1265.68
#2014-02-07|1274.69
#2014-02-10|1282.48
#2014-02-11|1293.64
#2014-02-12|1295.10
#2014-02-13|1310.72
#2014-02-14|1316.59
#2014-02-17|1320.43
#2014-02-18|1318.22
#2014-02-19|1323.24
#2014-02-20|1319.24
#2014-02-21|1318.07
#2014-02-24|1321.36
#2014-02-25|1286.72
#2014-02-26|1264.37
#2014-02-27|1259.02
#2014-02-28|1294.43
#2014-03-03|1254.06
#2014-03-04|1273.72
#2014-03-05|1264.61
#2014-03-06|1265.56
#2014-03-07|1251.66
#2014-03-10|1247.93
#2014-03-11|1247.69
#2014-03-12|1230.45
#2014-03-13|1221.21
#2014-03-14|1239.64
#2014-03-17|1239.71
#2014-03-18|1251.02
#2014-03-19|1260.43
#2014-03-20|1251.67
#2014-03-21|1252.81
#2014-03-24|1222.00
#2014-03-25|1246.40
#2014-03-26|1259.63
#2014-03-27|1265.01
#2014-03-28|1270.82
#2014-03-31|1270.00
#2014-04-01|1263.61
#2014-04-02|1259.67
#2014-04-03|1267.39
#2014-04-04|1258.19
#2014-04-07|1248.21
#2014-04-08|1245.34
#2014-04-09|1234.62
#2014-04-10|1240.06
#2014-04-11|1217.64
#2014-04-14|1212.92
#2014-04-15|1190.86
#2014-04-16|1211.59
#2014-04-17|1217.65
#2014-04-18|1215.86
#2014-04-21|1214.87
#2014-04-22|1239.95
#2014-04-23|1244.90
#2014-04-24|1242.43
#2014-04-25|1236.41
#2014-04-28|1235.73
#2014-04-29|1250.70
#2014-04-30|1255.12
#2014-05-01|1255.12
#2014-05-02|1238.57
#2014-05-05|1241.72
#2014-05-06|1239.52
#2014-05-07|1247.83
#2014-05-08|1245.65
#2014-05-09|1247.91
#2014-05-12|1259.56
#2014-05-13|1258.94
#2014-05-14|1255.74
#2014-05-15|1252.15
#2014-05-16|1251.46
#2014-05-19|1251.36
#2014-05-20|1244.29
#2014-05-21|1243.29
#2014-05-22|1244.87
#2014-05-23|1245.25
#2014-05-26|1261.48
#2014-05-27|1260.88
#2014-05-28|1262.57
#2014-05-29|1263.65
#2014-05-30|1263.71
#2014-06-02|1261.50
#2014-06-03|1258.30
#2014-06-04|1266.08
#2014-06-05|1262.52
#2014-06-06|1265.69
#2014-06-09|1267.00
#2014-06-10|1265.63
#2014-06-11|1264.08
#2014-06-12|1268.76
#2014-06-13|1260.57
#2014-06-16|1268.35
#2014-06-17|1267.74
#2014-06-18|1260.97
#2014-06-19|1273.40
#2014-06-20|1270.72
#2014-06-23|1263.71
#2014-06-24|1266.48
#2014-06-25|1257.90
#2014-06-26|1268.35
#2014-06-27|1284.42
#2014-06-30|1280.55
#2014-07-01|1282.45
#2014-07-02|1294.54
#2014-07-03|1297.15
#2014-07-04|1300.63
#2014-07-07|1298.57
#2014-07-08|1294.30
#2014-07-09|1292.65
#2014-07-10|1282.94
#2014-07-11|1288.26
#2014-07-14|1297.39
#2014-07-15|1283.04
#2014-07-16|1298.86
#2014-07-17|1294.82
#2014-07-18|1278.36
#2014-07-21|1267.62
#2014-07-22|1264.76
#2014-07-23|1268.48
#2014-07-24|1277.25
#2014-07-25|1263.12
#2014-07-28|1263.84
#2014-07-29|1263.10
#2014-07-30|1266.14
#2014-07-31|1283.80
#2014-08-01|1267.95
#2014-08-04|1257.82
#2014-08-05|1269.39
#2014-08-06|1260.65
#2014-08-07|1244.84
#2014-08-08|1237.19
#2014-08-11|1250.31
#2014-08-12|1233.26
#2014-08-13|1251.14
#2014-08-14|1264.02
#2014-08-15|1239.16
#2014-08-18|1257.54
#2014-08-19|1263.86
#2014-08-20|1261.31
#2014-08-21|1267.71
#2014-08-22|1261.17
#2014-08-25|1272.46
#2014-08-26|1281.39
#2014-08-27|1278.82
#2014-08-28|1270.85
#2014-08-29|1274.43
#2014-09-01|1277.38
#2014-09-02|1276.65
#2014-09-03|1286.68
#2014-09-04|1267.08
#2014-09-05|1271.84
#2014-09-08|1286.13
#2014-09-09|1290.04
#2014-09-10|1293.30
#2014-09-11|1293.85
#2014-09-12|1280.73
#2014-09-15|1283.43
#2014-09-16|1272.82
#2014-09-17|1277.59
#2014-09-18|1282.95
#2014-09-19|1283.60
#2014-09-22|1287.51
#2014-09-23|1284.02
#2014-09-24|1286.78
#2014-09-25|1271.60
#2014-09-26|1268.17
#2014-09-29|1267.68
#2014-09-30|1273.95
#2014-10-01|1272.12
#2014-10-02|1255.85
#2014-10-03|1241.76
#2014-10-06|1246.54
#2014-10-07|1240.77
#2014-10-08|1255.16
#2014-10-09|1256.99
#2014-10-10|1232.34
#2014-10-13|1222.87
#2014-10-14|1211.15
#2014-10-15|1195.76
#2014-10-16|1180.04
#2014-10-17|1232.51
#2014-10-20|1219.88
#2014-10-21|1224.86
#2014-10-22|1236.84
#2014-10-23|1252.93
#2014-10-24|1259.34
#2014-10-27|1263.69
#2014-10-28|1277.34
#2014-10-29|1301.30
#2014-10-30|1293.41
#2014-10-31|1291.86
#2014-11-03|1288.53
#2014-11-04|1293.46
#2014-11-05|1294.88
#2014-11-06|1286.38
#2014-11-07|1272.73
#2014-11-10|1292.29
#2014-11-11|1288.88
#2014-11-12|1283.33
#2014-11-13|1302.02
#2014-11-14|1297.43
#2014-11-17|1300.00
#2014-11-18|1324.31
#2014-11-19|1319.97
#2014-11-20|1322.81
#2014-11-21|1319.97
#2014-11-24|1327.81
#2014-11-25|1335.45
#2014-11-26|1344.40
#2014-11-27|1357.54
#2014-11-28|1350.15
#2014-12-01|1359.93
#2014-12-02|1341.94
#2014-12-03|1334.80
#2014-12-04|1336.02
#2014-12-05|1333.62
#2014-12-08|1341.91
#2014-12-09|1334.75
#2014-12-10|1337.65
#2014-12-11|1342.09
#2014-12-12|1317.60
#2014-12-15|1293.00
#2014-12-16|1323.61
#2014-12-17|1300.12
#2014-12-18|1315.05
#2014-12-19|1313.15
#2014-12-22|1333.77
#2014-12-23|1314.05
#2014-12-24|1315.46
#2014-12-25|1315.46
#2014-12-26|1313.41
#2014-12-29|1320.88
#2014-12-30|1315.91
#2014-12-31|1308.99
#2015-01-01|1308.99
#2015-01-02|1289.62
#2015-01-05|1279.10
#2015-01-06|1278.14
#2015-01-07|1265.68
#2015-01-08|1304.17
#2015-01-09|1300.53
#2015-01-12|1320.27
#2015-01-13|1333.95
#2015-01-14|1334.96
#2015-01-15|1330.83
#2015-01-16|1343.29
#2015-01-19|1369.68
#2015-01-20|1362.88
#2015-01-21|1355.24
#2015-01-22|1326.27
#2015-01-23|1336.89
#2015-01-26|1356.87
#2015-01-27|1371.10
#2015-01-28|1378.39
#2015-01-29|1364.06
#2015-01-30|1358.78
#2015-02-02|1358.58
#2015-02-03|1358.35
#2015-02-04|1357.37
#2015-02-05|1354.41
#2015-02-06|1328.94
#2015-02-09|1319.46
#2015-02-10|1326.55
#2015-02-11|1321.33
#2015-02-12|1339.46
#2015-02-13|1330.13
#2015-02-16|1323.61
#2015-02-17|1336.37
#2015-02-18|1328.79
#2015-02-19|1338.97
#2015-02-20|1334.14
#2015-02-23|1352.73
#2015-02-24|1352.01
#2015-02-25|1386.07
#2015-02-26|1385.12
#2015-02-27|1413.64
#2015-03-02|1420.57
#2015-03-03|1410.93
#2015-03-04|1404.29
#2015-03-05|1415.68
#2015-03-06|1396.86
#2015-03-09|1397.37
#2015-03-10|1384.05
#2015-03-11|1391.03
#2015-03-12|1409.83
#2015-03-13|1411.52
#2015-03-16|1456.33
#2015-03-17|1434.99
#2015-03-18|1434.57
#2015-03-19|1432.15
#2015-03-20|1463.20
#2015-03-23|1470.29
#2015-03-24|1479.24
#2015-03-25|1469.00
#2015-03-26|1443.85
#2015-03-27|1453.97
#2015-03-30|1470.08
#2015-03-31|1447.12
#2015-04-01|1448.29
#2015-04-02|1463.09
#2015-04-03|1477.16
#2015-04-06|1483.39
#2015-04-07|1478.08
#2015-04-08|1462.04
#2015-04-09|1463.56
#2015-04-10|1497.14
#2015-04-13|1483.48
#2015-04-14|1495.18
#2015-04-15|1479.41
#2015-04-16|1474.97
#2015-04-17|1441.28
#2015-04-20|1469.45
#2015-04-21|1477.66
#2015-04-22|1460.50
#2015-04-23|1444.99
#2015-04-24|1467.63
#2015-04-27|1489.27
#2015-04-28|1452.91
#2015-04-29|1419.59
#2015-04-30|1449.16
#2015-05-01|1451.36
#2015-05-04|1485.05
#2015-05-05|1435.97
#2015-05-06|1456.35
#2015-05-07|1457.22
#2015-05-08|1487.82
#2015-05-11|1476.88
#2015-05-12|1470.22
#2015-05-13|1472.94
#2015-05-14|1501.23
#2015-05-15|1507.34
#2015-05-18|1534.69
#2015-05-19|1518.11
#2015-05-20|1512.71
#2015-05-21|1528.76
#2015-05-22|1514.71
#2015-05-25|1507.53
#2015-05-26|1475.42
#2015-05-27|1484.81
#2015-05-28|1504.39
#2015-05-29|1489.79
#2015-06-01|1487.59
#2015-06-02|1489.87
#2015-06-03|1517.65
#2015-06-04|1516.77
#2015-06-05|1470.57
#2015-06-08|1470.24
#2015-06-09|1455.65
#2015-06-10|1487.02
#2015-06-11|1487.89
#2015-06-12|1477.31
#2015-06-15|1450.20
#2015-06-16|1468.85
#2015-06-17|1457.87
#2015-06-18|1507.72
#2015-06-19|1485.16
#2015-06-22|1530.36
#2015-06-23|1510.33
#2015-06-24|1518.44
#2015-06-25|1524.12
#2015-06-26|1513.43
#2015-06-29|1477.13
#2015-06-30|1467.28
#2015-07-01|1488.03
#2015-07-02|1473.86
#2015-07-03|1471.16
#2015-07-06|1455.99
#2015-07-07|1434.44
#2015-07-08|1461.46
#2015-07-09|1489.08
#2015-07-10|1538.95
#2015-07-13|1536.07
#2015-07-14|1551.56
#2015-07-15|1563.70
#2015-07-16|1574.10
#2015-07-17|1566.86
#2015-07-20|1587.64
#2015-07-21|1570.95
#2015-07-22|1560.27
#2015-07-23|1567.27
#2015-07-24|1557.56
#2015-07-27|1543.11
#2015-07-28|1555.56
#2015-07-29|1571.46
#2015-07-30|1535.20
#2015-07-31|1557.00
#2015-08-03|1587.88
#2015-08-04|1587.84
#2015-08-05|1576.05
#2015-08-06|1570.03
#2015-08-07|1543.50
#2015-08-10|1563.58
#2015-08-11|1542.82
#2015-08-12|1533.69
#2015-08-13|1556.13
#2015-08-14|1564.61
#2015-08-17|1559.74
#2015-08-18|1574.65
#2015-08-19|1559.43
#2015-08-20|1534.60
#2015-08-21|1478.82
#2015-08-24|1445.11
#2015-08-25|1480.14
#2015-08-26|1466.66
#2015-08-27|1510.20
#2015-08-28|1500.78
#2015-08-31|1506.47
#2015-09-01|1482.49
#2015-09-02|1480.68
#2015-09-03|1505.61
#2015-09-04|1482.04
#2015-09-07|1492.30
#2015-09-08|1517.59
#2015-09-09|1512.54
#2015-09-10|1520.35
#2015-09-11|1521.75
#2015-09-14|1527.49
#2015-09-15|1535.35
#2015-09-16|1543.14
#2015-09-17|1547.23
#2015-09-18|1546.65
#2015-09-21|1552.35
#2015-09-22|1499.65
#2015-09-23|1514.09
#2015-09-24|1486.73
#2015-09-25|1513.96
#2015-09-28|1494.45
#2015-09-29|1443.90
#2015-09-30|1456.25
#2015-10-01|1439.99
#2015-10-02|1446.39
#2015-10-05|1475.72
#2015-10-06|1477.29
#2015-10-07|1449.53
#2015-10-08|1465.61
#2015-10-09|1472.94
#2015-10-12|1472.13
#2015-10-13|1456.85
#2015-10-14|1440.34
#2015-10-15|1478.40
#2015-10-16|1493.90
#2015-10-19|1504.78
#2015-10-20|1500.53
#2015-10-21|1493.65
#2015-10-22|1487.94
#2015-10-23|1525.17
#2015-10-26|1542.47
#2015-10-27|1533.41
#2015-10-28|1563.65
#2015-10-29|1560.88
#2015-10-30|1589.41
#2015-11-02|1609.53
#2015-11-03|1585.73
#2015-11-04|1538.44
#2015-11-05|1563.00
#2015-11-06|1570.06
#2015-11-09|1542.53
#2015-11-10|1546.84
#2015-11-11|1578.66
#2015-11-12|1563.08
#2015-11-13|1554.06
#2015-11-16|1549.66
#2015-11-17|1578.53
#2015-11-18|1567.45
#2015-11-19|1582.34
#2015-11-20|1581.39
#2015-11-23|1568.38
#2015-11-24|1539.63
#2015-11-25|1566.12
#2015-11-26|1582.11
#2015-11-27|1579.04
#2015-11-30|1571.89
#2015-12-01|1569.88
#2015-12-02|1566.46
#2015-12-03|1553.42
#2015-12-04|1541.48
#2015-12-07|1560.98
#2015-12-08|1546.43
#2015-12-09|1536.75
#2015-12-10|1534.43
#2015-12-11|1516.41
#2015-12-14|1493.27
#2015-12-15|1518.40
#2015-12-16|1526.82
#2015-12-17|1551.59
#2015-12-18|1534.82
#2015-12-21|1515.28
#2015-12-22|1517.62
#2015-12-23|1544.11
#2015-12-24|1555.32
#2015-12-25|1555.32
#2015-12-28|1555.84
#2015-12-29|1581.37
#2015-12-30|1569.00
#2015-12-31|1561.74
#2016-01-01|1561.74
#2016-01-04|1488.94
#2016-01-05|1508.21
#2016-01-06|1506.44
#2016-01-07|1477.87
#2016-01-08|1477.25
#2016-01-11|1428.53
#2016-01-12|1449.92
#2016-01-13|1451.76
#2016-01-14|1421.23
#2016-01-15|1394.75
#2016-01-18|1378.32
#2016-01-19|1410.46
#2016-01-20|1366.52
#2016-01-21|1390.74
#2016-01-22|1421.20
#2016-01-25|1450.23
#2016-01-26|1446.21
#2016-01-27|1468.92
#2016-01-28|1424.34
#2016-01-29|1452.58
#2016-02-01|1467.18
#2016-02-02|1456.93
#2016-02-03|1429.88
#2016-02-04|1409.79
#2016-02-05|1364.20
#2016-02-08|1325.47
#2016-02-09|1339.49
#2016-02-10|1359.96
#2016-02-11|1338.33
#2016-02-12|1355.86
#2016-02-15|1381.91
#2016-02-16|1372.03
#2016-02-17|1394.76
#2016-02-18|1414.81
#2016-02-19|1400.52
#2016-02-22|1412.83
#2016-02-23|1403.26
#2016-02-24|1402.16
#2016-02-25|1440.70
#2016-02-26|1449.29
#2016-02-29|1426.99
#2016-03-01|1456.76
#2016-03-02|1447.29
#2016-03-03|1441.04
#2016-03-04|1441.18
#2016-03-07|1428.50
#2016-03-08|1436.80
#2016-03-09|1435.22
#2016-03-10|1427.07
#2016-03-11|1465.97
#2016-03-14|1487.36
#2016-03-15|1475.49
#2016-03-16|1477.03
#2016-03-17|1482.12
#2016-03-18|1476.42
#2016-03-21|1473.94
#2016-03-22|1476.87
#2016-03-23|1485.26
#2016-03-24|1460.15
#2016-03-25|1460.15
#2016-03-28|1466.89
#2016-03-29|1478.98
#2016-03-30|1521.85
#2016-03-31|1527.54
#2016-04-01|1504.31
#2016-04-04|1546.93
#2016-04-05|1517.30
#2016-04-06|1539.06
#2016-04-07|1535.55
#2016-04-08|1540.07
#2016-04-11|1546.76
#2016-04-12|1544.23
#2016-04-13|1546.24
#2016-04-14|1554.47
#2016-04-15|1544.96
#2016-04-18|1566.20
#2016-04-19|1592.46
#2016-04-20|1575.65
#2016-04-21|1561.93
#2016-04-22|1560.10
#2016-04-25|1565.70
#2016-04-26|1553.13
#2016-04-27|1560.90
#2016-04-28|1567.45
#2016-04-29|1545.55
#2016-05-02|1569.47
#2016-05-03|1566.35
#2016-05-04|1532.67
#2016-05-05|1528.66
#2016-05-06|1527.49
#2016-05-09|1556.02
#2016-05-10|1549.04
#2016-05-11|1556.65
#2016-05-12|1537.45
#2016-05-13|1537.82
#2016-05-16|1548.09
#2016-05-17|1539.14
#2016-05-18|1543.94
#2016-05-19|1534.55
#2016-05-20|1565.78
#2016-05-23|1566.83
#2016-05-24|1586.25
#2016-05-25|1608.05
#2016-05-26|1616.95
#2016-05-27|1621.73
#2016-05-30|1624.48
#2016-05-31|1616.74
#2016-06-01|1621.31
#2016-06-02|1611.80
#2016-06-03|1618.51
#2016-06-06|1628.64
#2016-06-07|1640.16
#2016-06-08|1632.96
#2016-06-09|1610.95
#2016-06-10|1568.29
#2016-06-13|1538.76
#2016-06-14|1515.66
#2016-06-15|1517.64
#2016-06-16|1490.01
#2016-06-17|1512.43
#2016-06-20|1566.06
#2016-06-21|1563.17
#2016-06-22|1583.40
#2016-06-23|1601.17
#2016-06-24|1521.62
#2016-06-27|1468.02
#2016-06-28|1525.58
#2016-06-29|1569.68
#2016-06-30|1582.52
#2016-07-01|1595.49
#2016-07-04|1594.84
#2016-07-05|1577.25
#2016-07-06|1558.79
#2016-07-07|1574.62
#2016-07-08|1593.85
#2016-07-11|1616.92
#2016-07-12|1616.60
#2016-07-13|1616.60
#2016-07-14|1608.84
#2016-07-15|1606.57
#2016-07-18|1611.07
#2016-07-19|1598.89
#2016-07-20|1624.53
#2016-07-21|1621.67
#2016-07-22|1622.48
#2016-07-25|1620.73
#2016-07-26|1638.00
#2016-07-27|1636.82
#2016-07-28|1655.88
#2016-07-29|1677.18
#2016-08-01|1685.38
#2016-08-02|1681.66
#2016-08-03|1665.45
#2016-08-04|1670.82
#2016-08-05|1677.58
#2016-08-08|1669.70
#2016-08-09|1717.09
#2016-08-10|1707.12
#2016-08-11|1723.21
#2016-08-12|1717.87
#2016-08-15|1724.99
#2016-08-16|1712.85
#2016-08-17|1685.75
#2016-08-18|1694.57
#2016-08-19|1675.51
#2016-08-22|1684.25
#2016-08-23|1690.79
#2016-08-24|1681.15
#2016-08-25|1659.87
#2016-08-26|1658.68
#2016-08-29|1643.56
#2016-08-30|1653.46
#2016-08-31|1633.87
#2016-09-01|1620.62
#2016-09-02|1655.98
#2016-09-05|1656.97
#2016-09-06|1715.29
#2016-09-07|1715.56
#2016-09-08|1714.81
#2016-09-09|1678.80
#2016-09-12|1670.83
#2016-09-13|1675.45
#2016-09-14|1682.50
#2016-09-15|1688.83
#2016-09-16|1668.01
#2016-09-19|1686.58
#2016-09-20|1698.45
#2016-09-21|1691.70
#2016-09-22|1741.48
#2016-09-23|1737.51
#2016-09-26|1702.67
#2016-09-27|1697.07
#2016-09-28|1704.24
#2016-09-29|1690.23
#2016-09-30|1706.21
#2016-10-03|1703.17
#2016-10-04|1702.28
#2016-10-05|1690.41
#2016-10-06|1681.28
#2016-10-07|1666.79
#2016-10-10|1692.91
#2016-10-11|1658.69
#2016-10-12|1630.07
#2016-10-13|1630.50
#2016-10-14|1646.71
#2016-10-17|1628.60
#2016-10-18|1654.08
#2016-10-19|1659.16
#2016-10-20|1654.54
#2016-10-21|1632.85
#2016-10-24|1636.46
#2016-10-25|1594.91
#2016-10-26|1599.59
#2016-10-27|1616.59
#2016-10-28|1587.90
#2016-10-31|1584.06
#2016-11-01|1571.32
#2016-11-02|1583.89
#2016-11-03|1593.68
#2016-11-04|1577.48
#2016-11-07|1592.92
#2016-11-08|1595.83
#2016-11-09|1660.26
#2016-11-10|1598.15
#2016-11-11|1587.94
#2016-11-14|1559.88
#2016-11-15|1554.53
#2016-11-16|1554.94
#2016-11-17|1561.79
#2016-11-18|1547.41
#2016-11-21|1553.88
#2016-11-22|1530.72
#2016-11-23|1516.63
#2016-11-24|1539.69
#2016-11-25|1558.85
#2016-11-28|1549.65
#2016-11-29|1568.69
#2016-11-30|1561.27
#2016-12-01|1536.32
#2016-12-02|1546.71
#2016-12-05|1569.16
#2016-12-06|1583.16
#2016-12-07|1577.41
#2016-12-08|1569.25
#2016-12-09|1599.76
#2016-12-12|1614.55
#2016-12-13|1639.01
#2016-12-14|1622.09
#2016-12-15|1608.47
#2016-12-16|1620.57
#2016-12-19|1630.98
#2016-12-20|1632.64
#2016-12-21|1644.51
#2016-12-22|1654.68
#2016-12-23|1655.79
#2016-12-26|1655.79
#2016-12-27|1664.31
#2016-12-28|1656.10
#2016-12-29|1670.86
#2016-12-30|1674.91
#2017-01-02|1700.00
#2017-01-03|1662.75
#2017-01-04|1679.53
#2017-01-05|1703.13
#2017-01-06|1699.54
#2017-01-09|1647.12
#2017-01-10|1666.68
#2017-01-11|1645.82
#2017-01-12|1656.31
#2017-01-13|1673.36
#2017-01-16|1672.10
#2017-01-17|1679.15
#2017-01-18|1693.88
#2017-01-19|1671.04
#2017-01-20|1680.81
#2017-01-23|1678.54
#2017-01-24|1668.79
#2017-01-25|1675.79
#2017-01-26|1690.40
#2017-01-27|1699.45
#2017-01-30|1683.33
#2017-01-31|1686.15
#2017-02-01|1695.13
#2017-02-02|1711.63
#2017-02-03|1705.71
#2017-02-06|1679.94
#2017-02-07|1679.88
#2017-02-08|1683.48
#2017-02-09|1691.41
#2017-02-10|1690.44
#2017-02-13|1699.19
#2017-02-14|1686.53
#2017-02-15|1688.45
#2017-02-16|1708.43
#2017-02-17|1699.72
#2017-02-20|1707.72
#2017-02-21|1705.30
#2017-02-22|1727.14
#2017-02-23|1726.82
#2017-02-24|1706.21
#2017-02-27|1716.99
#2017-02-28|1718.54
#2017-03-01|1728.79
#2017-03-02|1725.95
#2017-03-03|1728.18
#2017-03-06|1727.71
#2017-03-07|1721.70
#2017-03-08|1712.05
#2017-03-09|1712.50
#2017-03-10|1726.87
#2017-03-13|1733.36
#2017-03-14|1736.56
#2017-03-15|1737.24
#2017-03-16|1743.50
#2017-03-17|1754.07
#2017-03-20|1758.99
#2017-03-21|1717.78
#2017-03-22|1711.71
#2017-03-23|1726.56
#2017-03-24|1734.98
#2017-03-27|1736.08
#2017-03-28|1750.12
#2017-03-29|1743.63
#2017-03-30|1751.56
#2017-03-31|1757.52
#2017-04-03|1747.70
#2017-04-04|1749.98
#2017-04-05|1737.55
#2017-04-06|1735.21
#2017-04-07|1732.60
#2017-04-10|1736.86
#2017-04-11|1729.96
#2017-04-12|1738.43
#2017-04-13|1743.08
#2017-04-14|1743.08
#2017-04-17|1749.39
#2017-04-18|1745.38
#2017-04-19|1747.48
#2017-04-20|1749.92
#2017-04-21|1731.29
#2017-04-24|1795.13
#2017-04-25|1803.39
#2017-04-26|1802.97
#2017-04-27|1813.46
#2017-04-28|1804.46
#2017-05-01|1809.10
#2017-05-02|1838.22
#2017-05-03|1857.25
#2017-05-04|1887.54
#2017-05-05|1895.89
#2017-05-08|1891.76
#2017-05-09|1902.88
#2017-05-10|1897.06
#2017-05-11|1898.09
#2017-05-12|1932.21
#2017-05-15|1929.06
#2017-05-16|1942.15
#2017-05-17|1912.02
#2017-05-18|1901.36
#2017-05-19|1906.92
#2017-05-22|1913.18
#2017-05-23|1907.27
#2017-05-24|1903.51
#2017-05-25|1912.66
#2017-05-26|1919.37
#2017-05-29|1915.79
#2017-05-30|1908.15
#2017-05-31|1948.00
#2017-06-01|1950.93
#2017-06-02|1976.26
#2017-06-05|1972.31
#2017-06-06|1963.15
#2017-06-07|1954.56
#2017-06-08|1953.88
#2017-06-09|1967.74
#2017-06-12|1948.68
#2017-06-13|1971.19
#2017-06-14|2000.46
#2017-06-15|1961.30
#2017-06-16|1985.34
#2017-06-19|1996.47
#2017-06-20|1982.82
#2017-06-21|1972.86
#2017-06-22|2002.35
#2017-06-23|1992.26
#2017-06-26|1989.61
#2017-06-27|1980.99
#2017-06-28|1977.38
#2017-06-29|1947.53
#2017-06-30|1943.94
#2017-07-03|1944.53
#2017-07-04|1928.66
#2017-07-05|1939.60
#2017-07-06|1925.57
#2017-07-07|1919.62
#2017-07-10|1923.91
#2017-07-11|1923.08
#2017-07-12|1962.71
#2017-07-13|1954.13
#2017-07-14|1971.72
#2017-07-17|1969.40
#2017-07-18|1960.85
#2017-07-19|1946.98
#2017-07-20|1957.23
#2017-07-21|1931.12
#2017-07-24|1923.07
#2017-07-25|1932.58
#2017-07-26|1908.01
#2017-07-27|1910.75
#2017-07-28|1896.44
#2017-07-31|1891.22
#2017-08-01|1909.83
#2017-08-02|1877.96
#2017-08-03|1866.34
#2017-08-04|1858.29
#2017-08-07|1845.06
#2017-08-08|1840.99
#2017-08-09|1817.78
#2017-08-10|1802.34
#2017-08-11|1831.93
#2017-08-14|1847.26
#2017-08-15|1842.76
#2017-08-16|1849.86
#2017-08-17|1862.02
#2017-08-18|1839.70
#2017-08-21|1838.42
#2017-08-22|1873.01
#2017-08-23|1881.06
#2017-08-24|1886.74
#2017-08-25|1893.51
#2017-08-28|1902.12
#2017-08-29|1899.04
#2017-08-30|1880.53
#2017-08-31|1892.28
#2017-09-01|1900.26
#2017-09-04|1891.29
#2017-09-05|1904.75
#2017-09-06|1916.16
#2017-09-07|1930.29
#2017-09-08|1929.37
#2017-09-11|1935.37
#2017-09-12|1932.66
#2017-09-13|1935.07
#2017-09-14|1926.10
#2017-09-15|1934.36
#2017-09-18|1934.15
#2017-09-19|1942.34
#2017-09-20|1927.45
#2017-09-21|1910.58
#2017-09-22|1914.79
#2017-09-25|1917.67
#2017-09-26|1896.91
#2017-09-27|1888.16
#2017-09-28|1902.48
#2017-09-29|1902.59
#2017-10-02|1919.10
#2017-10-03|1922.12
#2017-10-04|1966.89
#2017-10-05|1936.86
#2017-10-06|1941.57
#2017-10-09|1932.50
#2017-10-10|1924.55
#2017-10-11|1940.80
#2017-10-12|1942.55
#2017-10-13|1937.29
#2017-10-16|1950.26
#2017-10-17|1932.04
#2017-10-18|1943.41
#2017-10-19|1953.26
#2017-10-20|1943.02
#2017-10-23|1938.11
#2017-10-24|1939.44
#2017-10-25|1922.52
#2017-10-26|1926.00
#2017-10-27|1915.34
#2017-10-30|1917.15
#2017-10-31|1920.78
#2017-11-01|1906.46
#2017-11-02|1900.83
#2017-11-03|1899.43
#2017-11-06|1905.52
#2017-11-07|1894.70
#2017-11-08|1886.34
#2017-11-09|1875.98
#2017-11-10|1859.85
#2017-11-13|1847.57
#2017-11-14|1857.71
#2017-11-15|1837.96
#2017-11-16|1853.49
#2017-11-17|1809.89
#2017-11-20|1804.22
#2017-11-21|1812.47
#2017-11-22|1810.92
#2017-11-23|1808.42
#2017-11-24|1811.50
#2017-11-27|1808.70
#2017-11-28|1801.72
#2017-11-29|1797.80
#2017-11-30|1808.40
#2017-12-01|1793.45
#2017-12-04|1833.75
#2017-12-05|1839.84
#2017-12-06|1831.10
#2017-12-07|1851.45
#2017-12-08|1866.92
#2017-12-11|1884.73
#2017-12-12|1894.47
#2017-12-13|1893.97
#2017-12-14|1862.84
#2017-12-15|1852.87
#2017-12-18|1896.97
#2017-12-19|1880.92
#2017-12-20|1872.12
#2017-12-21|1880.98
#2017-12-22|1877.55
#2017-12-25|1877.55
#2017-12-26|1882.47
#2017-12-27|1891.06
#2017-12-28|1890.10
#2017-12-29|1898.16
#2018-01-01|1898.16
#2018-01-02|1891.59
#2018-01-03|1895.42
#2018-01-04|1932.29
#2018-01-05|1967.85
#2018-01-08|1962.45
#2018-01-09|1966.27
#2018-01-10|1943.18
#2018-01-11|1939.60
#2018-01-12|1956.57
#2018-01-15|1972.59
#2018-01-16|1970.56
#2018-01-17|1970.66
#2018-01-18|1965.40
#2018-01-19|1991.13
#2018-01-22|1993.57
#2018-01-23|2040.95
#2018-01-24|2032.67
#2018-01-25|2056.85
#2018-01-26|2073.58
#2018-01-29|2066.76
#2018-01-30|2065.78
#2018-01-31|2071.37
#2018-02-01|2013.00
#2018-02-02|1981.80
#2018-02-05|1959.12
#2018-02-06|1887.71
#2018-02-07|1923.56
#2018-02-08|1861.32
#2018-02-09|1838.96
#2018-02-12|1872.43
#2018-02-13|1872.39
#2018-02-14|1910.20
#2018-02-15|1919.51
#2018-02-16|1945.55
#2018-02-19|1914.16
#2018-02-20|1917.59
#2018-02-21|1911.06
#2018-02-22|1911.23
#2018-02-23|1904.57
#2018-02-26|1933.09
#2018-02-27|1948.96
#2018-02-28|1935.15
#2018-03-01|1876.32
#2018-03-02|1850.18
#2018-03-05|1868.94
#2018-03-06|1880.38
#2018-03-07|1916.60
#2018-03-08|1916.32
#2018-03-09|1924.69
#2018-03-12|1928.67
#2018-03-13|1907.99
#2018-03-14|1889.87
#2018-03-15|1887.12
#2018-03-16|1881.10
#2018-03-19|1859.59
#2018-03-20|1861.72
#2018-03-21|1861.28
#2018-03-22|1839.02
#2018-03-23|1807.81
#2018-03-26|1796.67
#2018-03-27|1823.56
#2018-03-28|1819.25
#2018-03-29|1831.26
#2018-03-30|1831.26
#2018-04-02|1832.90
#2018-04-03|1804.41
#2018-04-04|1809.40
#2018-04-05|1857.19
#2018-04-06|1849.97
#2018-04-09|1860.82
#2018-04-10|1915.50
#2018-04-11|1898.76
#2018-04-12|1917.01
#2018-04-13|1922.90
#2018-04-16|1918.56
#2018-04-17|1960.21
#2018-04-18|1965.47
#2018-04-19|1956.21
#2018-04-20|1934.26
#2018-04-23|1914.83
#2018-04-24|1897.36
#2018-04-25|1873.60
#2018-04-26|1873.68
#2018-04-27|1881.19
#2018-04-30|1894.29
#2018-05-01|1879.78
#2018-05-02|1897.06
#2018-05-03|1887.73
#2018-05-04|1909.34
#2018-05-07|1921.18
#2018-05-08|1914.48
#2018-05-09|1916.85
#2018-05-10|1930.45
#2018-05-11|1928.87
#2018-05-14|1946.43
#2018-05-15|1914.12
#2018-05-16|1918.92
#2018-05-17|1954.69
#2018-05-18|1947.99
#2018-05-21|1948.50
#2018-05-22|1958.40
#2018-05-23|1914.47
#2018-05-24|1910.46
#2018-05-25|1919.12
#2018-05-28|1909.40
#2018-05-29|1887.66
#2018-05-30|1946.27
#2018-05-31|1928.87
#2018-06-01|1946.97
#2018-06-04|1942.97
#2018-06-05|1926.33
#2018-06-06|1938.60
#2018-06-07|1941.99
#2018-06-08|1920.47
#2018-06-11|1919.56
#2018-06-12|1908.05
#2018-06-13|1935.13
#2018-06-14|1953.01
#2018-06-15|1931.84
#2018-06-18|1901.29
#2018-06-19|1871.88
#2018-06-20|1885.02
#2018-06-21|1886.53
#2018-06-22|1923.94
#2018-06-25|1886.87
#2018-06-26|1880.74
#2018-06-27|1875.15
#2018-06-28|1845.00
#2018-06-29|1871.91
#2018-07-02|1857.53
#2018-07-03|1867.81
#2018-07-04|1856.61
#2018-07-05|1868.68
#2018-07-06|1882.43
#2018-07-09|1882.57
#2018-07-10|1885.69
#2018-07-11|1850.49
#2018-07-12|1863.65
#2018-07-13|1858.77
#2018-07-16|1870.18
#2018-07-17|1876.65
#2018-07-18|1869.81
#2018-07-19|1859.29
#2018-07-20|1872.19
#2018-07-23|1868.61
#2018-07-24|1885.75
#2018-07-25|1868.05
#2018-07-26|1895.88
#2018-07-27|1915.71
#2018-07-30|1905.31
#2018-07-31|1883.43
#2018-08-01|1898.45
#2018-08-02|1878.69
#2018-08-03|1897.58
#2018-08-06|1895.96
#2018-08-07|1905.91
#2018-08-08|1894.26
#2018-08-09|1883.34
#2018-08-10|1827.14
#2018-08-13|1729.99
#2018-08-14|1725.34
#2018-08-15|1676.09
#2018-08-16|1658.07
#2018-08-17|1674.21
#2018-08-20|1708.62
#2018-08-21|1739.27
#2018-08-22|1775.06
#2018-08-23|1756.55
#2018-08-24|1763.08
#2018-08-27|1785.34
#2018-08-28|1790.94
#2018-08-29|1800.96
#2018-08-30|1768.74
#2018-08-31|1745.00
#2018-09-03|1744.45
#2018-09-04|1724.72
#2018-09-05|1705.48
#2018-09-06|1663.86
#2018-09-07|1647.03
#2018-09-10|1638.81
#2018-09-11|1616.21
#2018-09-12|1626.74
#2018-09-13|1628.34
#2018-09-14|1645.52
#2018-09-17|1654.59
#2018-09-18|1655.69
#2018-09-19|1652.92
#2018-09-20|1680.04
#2018-09-21|1685.99
#2018-09-24|1683.51
#2018-09-25|1683.29
#2018-09-26|1692.82
#2018-09-27|1699.46
#2018-09-28|1675.75
#2018-10-01|1700.79
#2018-10-02|1683.46
#2018-10-03|1680.91
#2018-10-04|1673.01
#2018-10-05|1660.51
#2018-10-08|1642.60
#2018-10-09|1645.71
#2018-10-10|1645.11
#2018-10-11|1660.70
#2018-10-12|1642.18
#2018-10-15|1673.33
#2018-10-16|1692.77
#2018-10-17|1618.57
#2018-10-18|1612.84
#2018-10-19|1605.36
#2018-10-22|1587.87
#2018-10-23|1495.99
#2018-10-24|1471.99
#2018-10-25|1445.36
#2018-10-26|1442.38
#2018-10-29|1469.29
#2018-10-30|1452.21
#2018-10-31|1463.76
#2018-11-01|1498.75
#2018-11-02|1488.74
#2018-11-05|1494.27
#2018-11-06|1496.16
#2018-11-07|1547.24
#2018-11-08|1521.12
#2018-11-09|1500.11
#2018-11-12|1450.57
#2018-11-13|1432.28
#2018-11-14|1423.37
#2018-11-15|1408.08
#2018-11-16|1411.62
#2018-11-19|1399.62
#2018-11-20|1366.14
#2018-11-21|1383.73
#2018-11-22|1381.59
#2018-11-23|1384.68
#2018-11-26|1400.19
#2018-11-27|1396.00
#2018-11-28|1408.86
#2018-11-29|1422.12
#2018-11-30|1415.12
#2018-12-03|1456.50
#2018-12-04|1439.93
#2018-12-05|1426.97
#2018-12-06|1369.73
#2018-12-07|1332.63
#2018-12-10|1304.48
#2018-12-11|1323.23
#2018-12-12|1361.89
#2018-12-13|1350.44
#2018-12-14|1331.56
#2018-12-17|1338.72
#2018-12-18|1324.08
#2018-12-19|1318.94
#2018-12-20|1298.93
#2018-12-21|1307.72
#2018-12-24|1307.72
#2018-12-25|1307.72
#2018-12-26|1307.04
#2018-12-27|1267.64
#2018-12-28|1293.05
#2018-12-31|1292.71
#2019-01-01|1292.71
#2019-01-02|1294.50
#2019-01-03|1280.63
#2019-01-04|1356.75
#2019-01-07|1352.74
#2019-01-08|1365.01
#2019-01-09|1385.78
#2019-01-10|1392.30
#2019-01-11|1380.03
#2019-01-14|1367.56
#2019-01-15|1370.48
#2019-01-16|1368.60
#2019-01-17|1353.91
#2019-01-18|1388.00
#2019-01-21|1379.40
#2019-01-22|1377.79
#2019-01-23|1382.47
#2019-01-24|1384.12
#2019-01-25|1420.45
#2019-01-28|1403.26
#2019-01-29|1394.07
#2019-01-30|1399.55
#2019-01-31|1410.31
#2019-02-01|1418.04
#2019-02-04|1425.31
#2019-02-05|1457.65
#2019-02-06|1452.84
#2019-02-07|1417.92
#2019-02-08|1400.65
#2019-02-11|1400.71
#2019-02-12|1422.92
#2019-02-13|1433.01
#2019-02-14|1406.24
#2019-02-15|1437.37
#2019-02-18|1443.12
#2019-02-19|1437.61
#2019-02-20|1463.34
#2019-02-21|1462.11
#2019-02-22|1445.81
#2019-02-25|1446.48
#2019-02-26|1434.77
#2019-02-27|1455.31
#2019-02-28|1474.78
#2019-03-01|1491.23
#2019-03-04|1490.96
#2019-03-05|1496.90
#2019-03-06|1488.41
#2019-03-07|1459.04
#2019-03-08|1438.14
#2019-03-11|1436.13
#2019-03-12|1433.72
#2019-03-13|1458.00
#2019-03-14|1454.62
#2019-03-15|1456.15
#2019-03-18|1454.93
#2019-03-19|1481.86
#2019-03-20|1418.42
#2019-03-21|1395.49
#2019-03-22|1346.73
#2019-03-25|1341.46
#2019-03-26|1345.57
#2019-03-27|1330.52
#2019-03-28|1337.68
#2019-03-29|1356.23
#2019-04-01|1375.23
#2019-04-02|1383.79
#2019-04-03|1410.37
#2019-04-04|1408.71
#2019-04-05|1418.36
#2019-04-08|1418.53
#2019-04-09|1412.61
#2019-04-10|1414.22
#2019-04-11|1410.40
#2019-04-12|1417.53
#2019-04-15|1415.17
#2019-04-16|1419.18
#2019-04-17|1390.91
#2019-04-18|1371.25
#2019-04-19|1371.25
#2019-04-22|1372.65
#2019-04-23|1391.91
#2019-04-24|1374.10
#2019-04-25|1369.28
#2019-04-26|1389.82
#2019-04-29|1406.72
#2019-04-30|1406.09
#2019-05-01|1410.29
#2019-05-02|1427.02
#2019-05-03|1441.51
#2019-05-06|1422.21
#2019-05-07|1396.85
#2019-05-08|1408.48
#2019-05-09|1375.60
#2019-05-10|1383.95
#2019-05-13|1357.66
#2019-05-14|1339.28
#2019-05-15|1351.94
#2019-05-16|1362.71
#2019-05-17|1353.25
#2019-05-20|1335.39
#2019-05-21|1342.85
#2019-05-22|1342.10
#2019-05-23|1313.73
#2019-05-24|1319.31
#2019-05-27|1323.18
#2019-05-28|1331.70
#2019-05-29|1292.29
#2019-05-30|1294.09
#2019-05-31|1271.09
#2019-06-03|1294.55
#2019-06-04|1309.24
#2019-06-05|1309.90
#2019-06-06|1301.45
#2019-06-07|1304.32
#2019-06-10|1301.73
#2019-06-11|1324.04
#2019-06-12|1309.41
#2019-06-13|1315.99
#2019-06-14|1303.57
#2019-06-17|1303.67
#2019-06-18|1334.80
#2019-06-19|1353.80
#2019-06-20|1372.99
#2019-06-21|1358.29
#2019-06-24|1366.04
#2019-06-25|1363.94
#2019-06-26|1361.68
#2019-06-27|1417.98
#2019-06-28|1424.51
#2019-07-01|1433.64
#2019-07-02|1420.10
#2019-07-03|1428.14
#2019-07-04|1425.06
#2019-07-05|1414.26
#2019-07-08|1399.17
#2019-07-09|1377.18
#2019-07-10|1384.37
#2019-07-11|1397.48
#2019-07-12|1385.37
#2019-07-15|1392.87
#2019-07-16|1394.43
#2019-07-17|1383.33
#2019-07-18|1380.78
#2019-07-19|1384.86
#2019-07-22|1389.31
#2019-07-23|1403.33
#2019-07-24|1396.55
#2019-07-25|1375.61
#2019-07-26|1382.34
#2019-07-29|1381.82
#2019-07-30|1340.08
#2019-07-31|1357.90
#2019-08-01|1368.03
#2019-08-02|1334.25
#2019-08-05|1304.64
#2019-08-06|1294.70
#2019-08-07|1333.34
#2019-08-08|1386.45
#2019-08-09|1401.65
#2019-08-12|1389.63
#2019-08-13|1402.89
#2019-08-14|1371.11
#2019-08-15|1347.30
#2019-08-16|1372.84
#2019-08-19|1404.13
#2019-08-20|1396.28
#2019-08-21|1416.97
#2019-08-22|1417.55
#2019-08-23|1408.47
#2019-08-26|1408.89
#2019-08-27|1413.26
#2019-08-28|1407.73
#2019-08-29|1421.54
#2019-08-30|1412.96
#2019-09-02|1401.93
#2019-09-03|1397.22
#2019-09-04|1420.25
#2019-09-05|1408.75
#2019-09-06|1419.65
#2019-09-09|1415.97
#2019-09-10|1427.98
#2019-09-11|1430.16
#2019-09-12|1425.97
#2019-09-13|1439.08
#2019-09-16|1425.19
#2019-09-17|1421.11
#2019-09-18|1414.81
#2019-09-19|1431.42
#2019-09-20|1425.60
#2019-09-23|1405.76
#2019-09-24|1410.27
#2019-09-25|1390.88
#2019-09-26|1374.42
#2019-09-27|1380.17
#2019-09-30|1368.25
#2019-10-01|1336.59
#2019-10-02|1303.08
#2019-10-03|1307.73
#2019-10-04|1334.86
#2019-10-07|1346.92
#2019-10-08|1324.32
#2019-10-09|1345.04
#2019-10-10|1347.05
#2019-10-11|1367.87
#2019-10-14|1371.11
#2019-10-15|1394.39
#2019-10-16|1397.68
#2019-10-17|1405.93
#2019-10-18|1395.72
#2019-10-21|1401.24
#2019-10-22|1379.13
#2019-10-23|1392.51
#2019-10-24|1405.78
#2019-10-25|1401.05
#2019-10-28|1401.07
#2019-10-29|1414.27
#2019-10-30|1442.36
#2019-10-31|1474.82
#2019-11-01|1491.77
#2019-11-04|1508.76
#2019-11-05|1502.25
#2019-11-06|1506.22
#2019-11-07|1505.65
#2019-11-08|1491.10
#2019-11-11|1490.31
#2019-11-12|1484.73
#2019-11-13|1481.84
#2019-11-14|1481.39
#2019-11-15|1497.16
#2019-11-18|1512.58
#2019-11-19|1514.24
#2019-11-20|1497.11
#2019-11-21|1490.29
#2019-11-22|1490.93
#2019-11-25|1506.79
#2019-11-26|1504.21
#2019-11-27|1507.26
#2019-11-28|1498.46
#2019-11-29|1501.65
#2019-12-02|1481.66
#2019-12-03|1487.30
#2019-12-04|1511.71
#2019-12-05|1506.75
#2019-12-06|1497.97
#2019-12-09|1502.19
#2019-12-10|1510.59
#2019-12-11|1508.58
#2019-12-12|1523.11
#2019-12-13|1541.92
#2019-12-16|1555.23
#2019-12-17|1534.43
#2019-12-18|1531.03
#2019-12-19|1536.18
#2019-12-20|1541.19
#2019-12-23|1565.89
#2019-12-24|1566.24
#2019-12-25|1566.24
#2019-12-26|1567.44
#2019-12-27|1560.66
#2019-12-30|1558.83
#2019-12-31|1561.82
#2020-01-01|1561.82
#2020-01-02|1567.82
#2020-01-03|1550.52
#2020-01-06|1539.64
#2020-01-07|1540.73
#2020-01-08|1563.11
#2020-01-09|1581.92
#2020-01-10|1592.06
#2020-01-13|1581.38
#2020-01-14|1575.46
#2020-01-15|1588.77
#2020-01-16|1579.68
#2020-01-17|1583.80
#2020-01-20|1593.71
#2020-01-21|1605.87
#2020-01-22|1587.55
#2020-01-23|1573.46
#2020-01-24|1595.33
#2020-01-27|1560.38
#2020-01-28|1592.99
#2020-01-29|1582.88
#2020-01-30|1556.99
#2020-01-31|1545.94
#2020-02-03|1550.45
#2020-02-04|1578.94
#2020-02-05|1609.97
#2020-02-06|1623.73
#2020-02-07|1608.53
#2020-02-10|1601.69
#2020-02-11|1610.51
#2020-02-12|1610.96
#2020-02-13|1601.21
#2020-02-14|1602.76
#2020-02-17|1587.18
#2020-02-18|1576.30
#2020-02-19|1581.10
#2020-02-20|1580.15
#2020-02-21|1577.61
#2020-02-24|1510.68
#2020-02-25|1488.87
#2020-02-26|1482.14
#2020-02-27|1448.13
#2020-02-28|1413.21
#2020-03-02|1436.36
#2020-03-03|1450.31
#2020-03-04|1483.01
#2020-03-05|1475.35
#2020-03-06|1442.99
#2020-03-09|1359.02
#2020-03-10|1314.34
#2020-03-11|1291.12
#2020-03-12|1128.04
#2020-03-13|1126.77
#2020-03-16|1119.36
#2020-03-17|1125.38
#2020-03-18|1067.25
#2020-03-19|1068.24
#2020-03-20|1085.94
#2020-03-23|1062.61
#2020-03-24|1145.29
#2020-03-25|1162.88
#2020-03-26|1198.39
#2020-03-27|1182.06
#2020-03-30|1201.88
#2020-03-31|1207.55
#2020-04-01|1189.54
#2020-04-02|1187.42
#2020-04-03|1192.62
#2020-04-06|1242.52
#2020-04-07|1281.67
#2020-04-08|1267.43
#2020-04-09|1297.00
#2020-04-10|1297.00
#2020-04-13|1292.50
#2020-04-14|1328.34
#2020-04-15|1272.76
#2020-04-16|1283.19
#2020-04-17|1310.18
#2020-04-20|1325.60
#2020-04-21|1302.26
#2020-04-22|1329.50
#2020-04-23|1341.93
#2020-04-24|1331.80
#2020-04-27|1390.97
#2020-04-28|1392.26
#2020-04-29|1413.92
#2020-04-30|1407.35
#2020-05-01|1414.48
#2020-05-04|1353.84
#2020-05-05|1383.99
#2020-05-06|1377.04
#2020-05-07|1363.55
#2020-05-08|1382.98
#2020-05-11|1380.04
#2020-05-12|1394.63
#2020-05-13|1370.37
#2020-05-14|1335.49
#2020-05-15|1345.44
#2020-05-18|1421.27
#2020-05-19|1432.36
#2020-05-20|1449.17
#2020-05-21|1406.87
#2020-05-22|1400.19
#2020-05-25|1468.28
#2020-05-26|1457.57
#2020-05-27|1446.97
#2020-05-28|1491.57
#2020-05-29|1472.95
#2020-06-01|1474.80
#2020-06-02|1524.84
#2020-06-03|1557.15
#2020-06-04|1533.45
#2020-06-05|1583.70
#2020-06-08|1606.67
#2020-06-09|1589.95
#2020-06-10|1590.15
#2020-06-11|1535.55
#2020-06-12|1523.63
#2020-06-15|1521.17
#2020-06-16|1586.52
#2020-06-17|1594.16
#2020-06-18|1584.47
#2020-06-19|1595.25
#2020-06-22|1591.20
#2020-06-23|1666.42
#2020-06-24|1602.17
#2020-06-25|1582.07
#2020-06-26|1561.11
#2020-06-29|1570.91
#2020-06-30|1553.71
#2020-07-01|1568.73
#2020-07-02|1597.92
#2020-07-03|1589.05
#2020-07-06|1613.74
#2020-07-07|1569.56
#2020-07-08|1553.59
#2020-07-09|1548.87
#2020-07-10|1555.15
#2020-07-13|1575.25
#2020-07-14|1559.18
#2020-07-15|1587.28
#2020-07-16|1565.70
#2020-07-17|1576.02
#2020-07-20|1577.22
#2020-07-21|1593.10
#2020-07-22|1586.05
#2020-07-23|1598.91
#2020-07-24|1567.15
#2020-07-27|1570.31
#2020-07-28|1558.90
#2020-07-29|1570.46
#2020-07-30|1512.91
#2020-07-31|1511.45
#2020-08-03|1549.09
#2020-08-04|1523.44
#2020-08-05|1512.15
#2020-08-06|1499.63
#2020-08-07|1493.93
#2020-08-10|1494.86
#2020-08-11|1521.26
#2020-08-12|1532.14
#2020-08-13|1527.64
#2020-08-14|1508.27
#2020-08-17|1522.21
#2020-08-18|1522.95
#2020-08-19|1537.95
#2020-08-20|1509.30
#2020-08-21|1491.30
#2020-08-24|1527.64
#2020-08-25|1526.91
#2020-08-26|1523.29
#2020-08-27|1502.40
#2020-08-28|1492.76
#2020-08-31|1510.33
#2020-09-01|1509.82
#2020-09-02|1524.19
#2020-09-03|1493.64
#2020-09-04|1466.81
#2020-09-07|1499.33
#2020-09-08|1481.68
#2020-09-09|1503.76
#2020-09-10|1504.65
#2020-09-11|1507.31
#2020-09-14|1514.77
#2020-09-15|1535.32
#2020-09-16|1538.15
#2020-09-17|1542.96
#2020-09-18|1558.41
#2020-09-21|1477.56
#2020-09-22|1478.09
#2020-09-23|1493.35
#2020-09-24|1474.42
#2020-09-25|1465.84
#2020-09-28|1489.99
#2020-09-29|1496.73
#2020-09-30|1492.64
#2020-10-01|1419.90
#2020-10-02|1397.71
#2020-10-05|1444.74
#2020-10-06|1440.22
#2020-10-07|1423.58
#2020-10-08|1442.43
#2020-10-09|1460.89
#2020-10-12|1460.89
#2020-10-13|1426.59
#2020-10-14|1417.86
#2020-10-15|1377.12
#2020-10-16|1397.81
#2020-10-19|1392.58
#2020-10-20|1377.35
#2020-10-21|1363.84
#2020-10-22|1367.17
#2020-10-23|1374.10
#2020-10-26|1364.68
#2020-10-27|1368.15
#2020-10-28|1332.85
#2020-10-29|1308.38
#2020-10-30|1289.32
#2020-11-02|1307.76
#2020-11-03|1334.72
#2020-11-04|1391.57
#2020-11-05|1417.87
#2020-11-06|1402.80
#2020-11-09|1439.77
#2020-11-10|1439.49
#2020-11-11|1454.91
#2020-11-12|1448.91
#2020-11-13|1456.78
#2020-11-16|1461.22
#2020-11-17|1457.29
#2020-11-18|1450.49
#2020-11-19|1436.67
#2020-11-20|1462.76
#2020-11-23|1451.63
#2020-11-24|1458.77
#2020-11-25|1462.41
#2020-11-26|1473.11
#2020-11-27|1492.24
#2020-11-30|1486.15
#2020-12-01|1498.60
#2020-12-02|1487.29
#2020-12-03|1492.87
#2020-12-04|1492.30
#2020-12-07|1482.34
#2020-12-08|1482.36
#2020-12-09|1474.42
#2020-12-10|1480.03
#2020-12-11|1458.05
#2020-12-14|1478.34
#2020-12-15|1468.91
#2020-12-16|1513.19
#2020-12-17|1519.25
#2020-12-18|1517.05
#2020-12-21|1470.48
#2020-12-22|1489.63
#2020-12-23|1492.26
#2020-12-24|1491.90
#2020-12-25|1491.90
#2020-12-28|1504.45
#2020-12-29|1511.36
#2020-12-30|1515.45
#2020-12-31|1507.44
#2021-01-01|1507.44
#2021-01-04|1541.74
#2021-01-05|1549.53
#2021-01-06|1571.36
#2021-01-07|1577.95
#2021-01-08|1577.62
#2021-01-11|1552.46
#2021-01-12|1547.26
#2021-01-13|1578.50
#2021-01-14|1585.70
#2021-01-15|1571.83
#2021-01-18|1570.16
#2021-01-19|1590.34
#2021-01-20|1589.44
#2021-01-21|1582.84
#2021-01-22|1584.35
#2021-01-25|1573.07
#2021-01-26|1591.09
#2021-01-27|1554.56
#2021-01-28|1570.94
#2021-01-29|1550.53
#2021-02-01|1550.15
#2021-02-02|1543.94
#2021-02-03|1545.35
#2021-02-04|1572.32
#2021-02-05|1601.11
#2021-02-08|1593.57
#2021-02-09|1603.80
#2021-02-10|1600.52
#2021-02-11|1615.41
#2021-02-12|1625.58
#2021-02-15|1641.51
#2021-02-16|1640.34
#2021-02-17|1612.13
#2021-02-18|1594.55
#2021-02-19|1597.41
#2021-02-22|1587.14
#2021-02-23|1559.46
#2021-02-24|1570.43
#2021-02-25|1543.93
#2021-02-26|1508.32
#2021-03-01|1535.39
#2021-03-02|1527.16
#2021-03-03|1506.06
#2021-03-04|1505.73
#2021-03-05|1470.32
#2021-03-08|1487.59
#2021-03-09|1502.78
#2021-03-10|1521.36
#2021-03-11|1514.48
#2021-03-12|1509.85
#2021-03-15|1509.52
#2021-03-16|1517.39
#2021-03-17|1508.58
#2021-03-18|1547.05
#2021-03-19|1538.77
#2021-03-22|1548.51
#2021-03-23|1559.55
#2021-03-24|1541.26
#2021-03-25|1528.27
#2021-03-26|1541.92
#2021-03-29|1539.10
#2021-03-30|1535.05
#2021-03-31|1542.34
#2021-04-01|1538.82
#2021-04-02|1538.82
#2021-04-05|1543.80
#2021-04-06|1563.87
#2021-04-07|1564.57
#2021-04-08|1573.86
#2021-04-09|1585.63
#2021-04-12|1578.42
#2021-04-13|1592.74
#2021-04-14|1591.89
#2021-04-15|1602.51
#2021-04-16|1619.44
#2021-04-19|1634.74
#2021-04-20|1624.21
#2021-04-21|1642.08
#2021-04-22|1648.95
#2021-04-23|1631.62
#2021-04-26|1644.06
#2021-04-27|1647.60
#2021-04-28|1658.26
#2021-04-29|1657.35
#2021-04-30|1668.11
#2021-05-03|1674.87
#2021-05-04|1625.58
#2021-05-05|1643.44
#2021-05-06|1638.64
#2021-05-07|1661.72
#2021-05-10|1660.36
#2021-05-11|1633.03
#2021-05-12|1659.94
#2021-05-13|1670.17
#2021-05-14|1692.26
#2021-05-17|1693.89
#2021-05-18|1696.43
#2021-05-19|1684.28
#2021-05-20|1709.77
#2021-05-21|1709.30
#2021-05-24|1713.58
#2021-05-25|1710.58
#2021-05-26|1700.73
#2021-05-27|1655.23
#2021-05-28|1667.14
#2021-05-31|1659.27
#2021-06-01|1657.91
#2021-06-02|1642.30
#2021-06-03|1641.51
#2021-06-04|1659.13
#2021-06-07|1669.11
#2021-06-08|1673.28
#2021-06-09|1692.56
#2021-06-10|1696.27
#2021-06-11|1691.29
#2021-06-14|1694.31
#2021-06-15|1698.06
#2021-06-16|1690.06
#2021-06-17|1672.65
#2021-06-18|1650.68
#2021-06-21|1644.61
#2021-06-22|1641.57
#2021-06-23|1631.80
#2021-06-24|1651.36
#2021-06-25|1671.23
#2021-06-28|1666.65
#2021-06-29|1669.17
#2021-06-30|1654.15
#2021-07-01|1670.34
#2021-07-02|1660.60
#2021-07-05|1658.61
#2021-07-06|1654.72
#2021-07-07|1666.29
#2021-07-08|1664.33
#2021-07-09|1670.57
#2021-07-12|1679.86
#2021-07-13|1676.92
#2021-07-14|1684.17
#2021-07-15|1667.26
#2021-07-16|1666.83
#2021-07-19|1643.28
#2021-07-20|1638.00
#2021-07-21|1652.22
#2021-07-22|1680.11
#2021-07-23|1687.95
#2021-07-26|1682.86
#2021-07-27|1669.26
#2021-07-28|1679.04
#2021-07-29|1702.22
#2021-07-30|1674.31
#2021-08-02|1680.68
#2021-08-03|1687.91
#2021-08-04|1691.15
#2021-08-05|1670.15
#2021-08-06|1649.61
#2021-08-09|1662.04
#2021-08-10|1668.03
#2021-08-11|1671.24
#2021-08-12|1691.59
#2021-08-13|1707.83
#2021-08-16|1713.86
#2021-08-17|1715.89
#2021-08-18|1726.42
#2021-08-19|1707.25
#2021-08-20|1716.54
#2021-08-23|1734.56
#2021-08-24|1735.81
#2021-08-25|1717.15
#2021-08-26|1703.62
#2021-08-27|1707.49
#2021-08-30|1713.47
#2021-08-31|1703.63
#2021-09-01|1723.04
#2021-09-02|1741.24
#2021-09-03|1735.96
#2021-09-06|1740.81
#2021-09-07|1729.71
#2021-09-08|1706.72
#2021-09-09|1698.27
#2021-09-10|1693.41
#2021-09-13|1675.63
#2021-09-14|1685.84
#2021-09-15|1661.09
#2021-09-16|1649.60
#2021-09-17|1640.19
#2021-09-20|1632.50
#2021-09-21|1666.25
#2021-09-22|1671.75
#2021-09-23|1677.69
#2021-09-24|1651.62
#2021-09-27|1636.42
#2021-09-28|1605.29
#2021-09-29|1607.15
#2021-09-30|1606.51
#2021-10-01|1571.54
#2021-10-04|1571.97
#2021-10-05|1571.68
#2021-10-06|1555.32
#2021-10-07|1572.44
#2021-10-08|1578.32
#2021-10-11|1583.96
#2021-10-12|1575.27
#2021-10-13|1590.06
#2021-10-14|1613.02
#2021-10-15|1610.98
#2021-10-18|1594.07
#2021-10-19|1618.43
#2021-10-20|1637.66
#2021-10-21|1659.68
#2021-10-22|1656.46
#2021-10-25|1660.98
#2021-10-26|1642.12
#2021-10-27|1638.30
#2021-10-28|1661.14
#2021-10-29|1633.13
#2021-11-01|1660.46
#2021-11-02|1676.20
#2021-11-03|1676.16
#2021-11-04|1680.05
#2021-11-05|1644.31
#2021-11-08|1666.04
#2021-11-09|1664.49
#2021-11-10|1654.93
#2021-11-11|1636.93
#2021-11-12|1650.03
#2021-11-15|1647.63
#2021-11-16|1630.73
#2021-11-17|1621.79
#2021-11-18|1624.83
#2021-11-19|1611.78
#2021-11-22|1594.03
#2021-11-23|1578.40
#2021-11-24|1550.54
#2021-11-25|1559.43
#2021-11-26|1560.45
#2021-11-29|1548.48
#2021-11-30|1545.17
#2021-12-01|1556.56
#2021-12-02|1532.09
#2021-12-03|1515.02
#2021-12-06|1522.45
#2021-12-07|1557.80
#2021-12-08|1566.72
#2021-12-09|1566.93
#2021-12-10|1569.70
#2021-12-13|1573.81
#2021-12-14|1552.42
#2021-12-15|1557.24
#2021-12-16|1572.37
#2021-12-17|1561.36
#2021-12-20|1550.22
#2021-12-21|1553.98
#2021-12-22|1578.94
#2021-12-23|1586.34
#2021-12-24|1589.21
#2021-12-27|1602.55
#2021-12-28|1606.92
#2021-12-29|1613.92
#2021-12-30|1611.42
#2021-12-31|1617.25
#2022-01-03|1604.42
#2022-01-04|1593.85
#2022-01-05|1584.39
#2022-01-06|1560.66
#2022-01-07|1561.10
#2022-01-10|1544.59
#2022-01-11|1580.71
#2022-01-12|1590.00
#2022-01-13|1567.41
#2022-01-14|1565.87
#2022-01-17|1574.58
#2022-01-18|1543.73
#2022-01-19|1543.70
#2022-01-20|1568.46
#2022-01-21|1535.06
#2022-01-24|1480.20
#2022-01-25|1494.71
#2022-01-26|1512.67
#2022-01-27|1512.36
#2022-01-28|1525.00
#2022-01-31|1550.79
#2022-02-01|1573.44
#2022-02-02|1574.95
#2022-02-03|1564.20
#2022-02-04|1552.33
#2022-02-07|1559.68
#2022-02-08|1531.03
#2022-02-09|1550.41
#2022-02-10|1555.87
#2022-02-11|1520.95
#2022-02-14|1477.37
#2022-02-15|1522.06
#2022-02-16|1525.70
#2022-02-17|1514.91
#2022-02-18|1494.29
#2022-02-21|1465.93
#2022-02-22|1453.59
#2022-02-23|1449.09
#2022-02-24|1375.44
#2022-02-25|1436.91
#2022-02-28|1421.56
#2022-03-01|1399.50
#2022-03-02|1415.16
#2022-03-03|1400.97
#2022-03-04|1336.85
#2022-03-07|1308.10
#2022-03-08|1288.33
#2022-03-09|1400.98
#2022-03-10|1379.12
#2022-03-11|1396.86
#2022-03-14|1423.06
#2022-03-15|1420.01
#2022-03-16|1473.98
#2022-03-17|1504.97
#2022-03-18|1505.18
#2022-03-21|1500.77
#2022-03-22|1501.38
#2022-03-23|1493.89
#2022-03-24|1490.61
#2022-03-25|1503.35
#2022-03-28|1515.14
#2022-03-29|1570.30
#2022-03-30|1570.77
#2022-03-31|1563.11
#2022-04-01|1563.05
#2022-04-04|1580.82
#2022-04-05|1575.47
#2022-04-06|1571.33
#2022-04-07|1578.66
#2022-04-08|1586.09
#2022-04-11|1584.99
#2022-04-12|1567.91
#2022-04-13|1569.34
#2022-04-14|1556.60
#2022-04-15|1556.60
#2022-04-18|1559.06
#2022-04-19|1539.22
#2022-04-20|1548.04
#2022-04-21|1564.73
#2022-04-22|1525.76
#2022-04-25|1481.73
#2022-04-26|1451.90
#2022-04-27|1418.77
#2022-04-28|1421.96
#2022-04-29|1440.61
#2022-05-02|1415.40
#2022-05-03|1435.92
#2022-05-04|1423.23
#2022-05-05|1419.63
#2022-05-06|1401.34
#2022-05-09|1366.62
#2022-05-10|1408.82
#2022-05-11|1383.23
#2022-05-12|1361.70
#2022-05-13|1392.84
#2022-05-16|1416.47
#2022-05-17|1452.96
#2022-05-18|1434.56
#2022-05-19|1442.69
#2022-05-20|1456.43
#2022-05-23|1481.92
#2022-05-24|1470.40
#2022-05-25|1475.45
#2022-05-26|1505.57
#2022-05-27|1528.01
#2022-05-30|1546.02
#2022-05-31|1525.36
#2022-06-01|1502.06
#2022-06-02|1502.56
#2022-06-03|1505.96
#2022-06-06|1516.44
#2022-06-07|1506.67
#2022-06-08|1515.62
#2022-06-09|1477.46
#2022-06-10|1424.03
#2022-06-13|1391.73
#2022-06-14|1374.34
#2022-06-15|1380.34
#2022-06-16|1356.69
#2022-06-17|1355.04
#2022-06-20|1374.21
#2022-06-21|1350.66
#2022-06-22|1335.24
#2022-06-23|1308.44
#2022-06-24|1327.53
#2022-06-27|1359.33
#2022-06-28|1355.65
#2022-06-29|1315.74
#2022-06-30|1302.37
#2022-07-01|1312.82
#2022-07-04|1316.09
#2022-07-05|1277.44
#2022-07-06|1294.71
#2022-07-07|1299.31
#2022-07-08|1322.47
#2022-07-11|1293.28
#2022-07-12|1286.01
#2022-07-13|1282.71
#2022-07-14|1240.11
#2022-07-15|1276.82
#2022-07-18|1269.66
#2022-07-19|1318.92
#2022-07-20|1320.82
#2022-07-21|1325.61
#2022-07-22|1326.57
#2022-07-25|1329.12
#2022-07-26|1317.70
#2022-07-27|1310.18
#2022-07-28|1299.74
#2022-07-29|1309.45
#2022-08-01|1315.91
#2022-08-02|1313.62
#2022-08-03|1317.46
#2022-08-04|1317.21
#2022-08-05|1261.37
#2022-08-08|1268.73
#2022-08-09|1253.78
#2022-08-10|1275.32
#2022-08-11|1279.49
#2022-08-12|1286.84
#2022-08-15|1280.11
#2022-08-16|1283.29
#2022-08-17|1264.75
#2022-08-18|1266.44
#2022-08-19|1256.39
#2022-08-22|1232.64
#2022-08-23|1223.78
#2022-08-24|1231.50
#2022-08-25|1240.54
#2022-08-26|1217.60
#2022-08-29|1175.60
#2022-08-30|1184.02
#2022-08-31|1197.68
#2022-09-01|1157.30
#2022-09-02|1199.86
#2022-09-05|1173.37
#2022-09-06|1174.26
#2022-09-07|1173.18
#2022-09-08|1180.56
#2022-09-09|1213.43
#2022-09-12|1249.32
#2022-09-13|1216.38
#2022-09-14|1206.18
#2022-09-15|1197.40
#2022-09-16|1169.13
#2022-09-19|1162.25
#2022-09-20|1144.35
#2022-09-21|1132.65
#2022-09-22|1096.03
#2022-09-23|1054.82
#2022-09-26|1037.46
#2022-09-27|1028.59
#2022-09-28|1037.31
#2022-09-29|1040.67
#2022-09-30|1055.57
#2022-10-03|1070.32
#2022-10-04|1118.78
#2022-10-05|1094.36
#2022-10-06|1082.71
#2022-10-07|1056.74
#2022-10-10|1037.40
#2022-10-11|1046.48
#2022-10-12|1046.90
#2022-10-13|1059.95
#2022-10-14|1065.33
#2022-10-17|1092.29
#2022-10-18|1099.20
#2022-10-19|1063.35
#2022-10-20|1073.36
#2022-10-21|1064.14
#2022-10-24|1093.24
#2022-10-25|1116.28
#2022-10-26|1149.63
#2022-10-27|1138.99
#2022-10-28|1127.26
#2022-10-31|1131.95
#2022-11-01|1131.54
#2022-11-02|1130.68
#2022-11-03|1102.03
#2022-11-04|1134.84
#2022-11-07|1154.57
#2022-11-08|1152.25
#2022-11-09|1132.92
#2022-11-10|1190.58
#2022-11-11|1200.40
#2022-11-14|1223.32
#2022-11-15|1242.71
#2022-11-16|1225.94
#2022-11-17|1206.49
#2022-11-18|1227.80
#2022-11-21|1214.43
#2022-11-22|1215.69
#2022-11-23|1227.91
#2022-11-24|1255.50
#2022-11-25|1254.93
#2022-11-28|1254.41
#2022-11-29|1240.98
#2022-11-30|1235.49
#2022-12-01|1268.33
#2022-12-02|1270.06
#2022-12-05|1250.92
#2022-12-06|1227.72
#2022-12-07|1227.17
#2022-12-08|1235.65
#2022-12-09|1241.52
#2022-12-12|1235.58
#2022-12-13|1263.59
#2022-12-14|1266.94
#2022-12-15|1224.88
#2022-12-16|1189.24
#2022-12-19|1185.78
#2022-12-20|1192.41
#2022-12-21|1197.24
#2022-12-22|1185.39
#2022-12-23|1192.95
#2022-12-26|1192.95
#2022-12-27|1195.60
#2022-12-28|1196.78
#2022-12-29|1222.18
#2022-12-30|1207.93
#2023-01-02|1212.92
#2023-01-03|1205.86
#2023-01-04|1237.01
#2023-01-05|1227.67
#2023-01-06|1251.09
#2023-01-09|1298.05
#2023-01-10|1318.52
#2023-01-11|1364.79
#2023-01-12|1371.40
#2023-01-13|1393.78
#2023-01-16|1403.16
#2023-01-17|1388.68
#2023-01-18|1378.14
#2023-01-19|1351.18
#2023-01-20|1366.08
#2023-01-23|1380.54
#2023-01-24|1361.56
#2023-01-25|1361.16
#2023-01-26|1374.21
#2023-01-27|1372.49
#2023-01-30|1386.39
#2023-01-31|1377.09
#2023-02-01|1371.32
#2023-02-02|1402.77
#2023-02-03|1396.17
#2023-02-06|1394.60
#2023-02-07|1392.22
#2023-02-08|1438.81
#2023-02-09|1421.64
#2023-02-10|1389.10
#2023-02-13|1410.80
#2023-02-14|1421.25
#2023-02-15|1412.58
#2023-02-16|1401.31
#2023-02-17|1393.51
#2023-02-20|1399.15
#2023-02-21|1392.48
#2023-02-22|1382.63
#2023-02-23|1381.00
#2023-02-24|1352.32
#2023-02-27|1365.38
#2023-02-28|1323.25
#2023-03-01|1320.56
#2023-03-02|1321.66
#2023-03-03|1334.20
#2023-03-06|1346.44
#2023-03-07|1324.34
#2023-03-08|1326.60
#2023-03-09|1325.00
#2023-03-10|1334.74
#2023-03-13|1316.68
#2023-03-14|1333.15
#2023-03-15|1276.45
#2023-03-16|1295.77
#2023-03-17|1293.00
#2023-03-20|1297.87
#2023-03-21|1325.38
#2023-03-22|1320.03
#2023-03-23|1327.42
#2023-03-24|1306.69
#2023-03-27|1330.87
#2023-03-28|1338.16
#2023-03-29|1339.26
#2023-03-30|1363.16
#2023-03-31|1363.83
#2023-04-03|1362.62
#2023-04-04|1374.33
#2023-04-05|1385.03
#2023-04-06|1404.97
#2023-04-07|1404.97
#2023-04-10|1394.17
#2023-04-11|1397.70
#2023-04-12|1385.08
#2023-04-13|1414.75
#2023-04-14|1416.03
#2023-04-17|1401.57
#2023-04-18|1400.61
#2023-04-19|1394.97
#2023-04-20|1371.65
#2023-04-21|1385.28
#2023-04-24|1396.66
#2023-04-25|1377.20
#2023-04-26|1380.00
#2023-04-27|1372.30
#2023-04-28|1387.60
#2023-05-01|1380.12
#2023-05-02|1368.83
#2023-05-03|1393.18
#2023-05-04|1396.73
#2023-05-05|1402.98
#2023-05-08|1392.57
#2023-05-09|1387.38
#2023-05-10|1400.83
#2023-05-11|1352.12
#2023-05-12|1339.55
#2023-05-15|1338.12
#2023-05-16|1340.03
#2023-05-17|1324.85
#2023-05-18|1328.63
#2023-05-19|1349.60
#2023-05-22|1342.00
#2023-05-23|1341.35
#2023-05-24|1322.61
#2023-05-25|1312.56
#2023-05-26|1320.95
#2023-05-29|1323.90
#2023-05-30|1308.72
#2023-05-31|1279.62
#2023-06-01|1295.26
#2023-06-02|1318.18
#2023-06-05|1310.91
#2023-06-06|1318.49
#2023-06-07|1315.57
#2023-06-08|1322.73
#2023-06-09|1308.36
#2023-06-12|1309.99
#2023-06-13|1318.30
#2023-06-14|1330.20
#2023-06-15|1332.28
#2023-06-16|1349.72
#2023-06-19|1305.95
#2023-06-20|1292.30
#2023-06-21|1291.19
#2023-06-22|1291.74
#2023-06-23|1286.79
#2023-06-26|1276.54
#2023-06-27|1257.06
#2023-06-28|1267.59
#2023-06-29|1267.47
#2023-06-30|1284.59
#2023-07-03|1282.02
#2023-07-04|1282.97
#2023-07-05|1280.07
#2023-07-06|1244.80
#2023-07-07|1254.41
#2023-07-10|1265.85
#2023-07-11|1279.61
#2023-07-12|1311.33
#2023-07-13|1326.45
#2023-07-14|1330.25
#2023-07-17|1326.64
#2023-07-18|1346.85
#2023-07-19|1344.65
#2023-07-20|1363.37
#2023-07-21|1371.44
#2023-07-24|1367.58
#2023-07-25|1363.26
#2023-07-26|1365.22
#2023-07-27|1377.48
#2023-07-28|1377.65
#2023-07-31|1386.81
#2023-08-01|1375.56
#2023-08-02|1352.12
#2023-08-03|1358.28
#2023-08-04|1358.68
#2023-08-07|1358.09
#2023-08-08|1352.20
#2023-08-09|1357.51
#2023-08-10|1382.88
#2023-08-11|1369.35
#2023-08-14|1357.69
#2023-08-15|1352.29
#2023-08-16|1335.94
#2023-08-17|1332.46
#2023-08-18|1310.11
#2023-08-21|1305.60
#2023-08-22|1305.73
#2023-08-23|1313.73
#2023-08-24|1307.73
#2023-08-25|1298.43
#2023-08-28|1313.73
#2023-08-29|1328.14
#2023-08-30|1339.09
#2023-08-31|1338.23
#2023-09-01|1333.39
#2023-09-04|1330.77
#2023-09-05|1309.00
#2023-09-06|1289.23
#2023-09-07|1287.70
#2023-09-08|1276.64
#2023-09-11|1291.57
#2023-09-12|1270.74
#2023-09-13|1252.54
#2023-09-14|1264.40
#2023-09-15|1274.22
#2023-09-18|1255.14
#2023-09-19|1250.35
#2023-09-20|1272.01
#2023-09-21|1237.45
#2023-09-22|1230.64
#2023-09-25|1202.56
#2023-09-26|1195.80
#2023-09-27|1176.87
#2023-09-28|1180.41
#2023-09-29|1192.37
#2023-10-02|1159.85
#2023-10-03|1144.46
#2023-10-04|1147.30
#2023-10-05|1147.81
#2023-10-06|1154.15
#2023-10-09|1142.09
#2023-10-10|1171.90
#2023-10-11|1146.66
#2023-10-12|1134.23
#2023-10-13|1097.57
#2023-10-16|1100.28
#2023-10-17|1097.95
#2023-10-18|1077.67
#2023-10-19|1081.30
#2023-10-20|1068.10
#2023-10-23|1059.32
#2023-10-24|1062.84
#2023-10-25|1047.09
#2023-10-26|1034.62
#2023-10-27|1033.28
#2023-10-30|1026.02
#2023-10-31|1038.73
#2023-11-01|1036.32
#2023-11-02|1067.17
#2023-11-03|1096.28
#2023-11-06|1093.19
#2023-11-07|1084.38
#2023-11-08|1088.81
#2023-11-09|1104.30
#2023-11-10|1067.88
#2023-11-13|1077.44
#2023-11-14|1122.42
#2023-11-15|1132.07
#2023-11-16|1121.03
#2023-11-17|1139.36
#2023-11-20|1076.00
#2023-11-21|1079.46
#2023-11-22|1060.27
#2023-11-23|1068.38
#2023-11-24|1069.14
#2023-11-27|1057.48
#2023-11-28|1049.44
#2023-11-29|1058.85
#2023-11-30|1063.23
#2023-12-01|1052.05
#2023-12-04|1052.97
#2023-12-05|1054.24
#2023-12-06|1036.59
#2023-12-07|1033.92
#2023-12-08|1035.50
#2023-12-11|1035.54
#2023-12-12|1035.91
#2023-12-13|1030.38
#2023-12-14|1083.71
#2023-12-15|1073.10
#2023-12-18|1068.62
#2023-12-19|1084.27
#2023-12-20|1089.47
#2023-12-21|1089.99
#2023-12-22|1094.22
#2023-12-25|1094.22
#2023-12-26|1095.61
#2023-12-27|1112.97
#2023-12-28|1112.80
#2023-12-29|1108.52
#2024-01-01|1108.52
#2024-01-02|1112.47
#2024-01-03|1096.24
#2024-01-04|1106.25
#2024-01-05|1105.97
#2024-01-08|1108.30
#2024-01-09|1111.09
#2024-01-10|1102.06
#2024-01-11|1082.95
#2024-01-12|1094.94
#2024-01-15|1078.00
#2024-01-16|1072.12
#2024-01-17|1057.82
#2024-01-18|1050.88
#2024-01-19|1050.47
#2024-01-22|1062.70
#2024-01-23|1051.19
#2024-01-24|1061.24
#2024-01-25|1052.95
#2024-01-26|1080.09
#2024-01-29|1052.79
#2024-01-30|1044.70
#2024-01-31|1035.77
#2024-02-01|1020.24
#2024-02-02|1013.08
#2024-02-05|1013.24
#2024-02-06|1038.15
#2024-02-07|1030.32
#2024-02-08|1017.71
#2024-02-09|1023.46
#2024-02-12|1031.41
#2024-02-13|1017.52
#2024-02-14|1029.57
#2024-02-15|1032.99
#2024-02-16|1044.09
#2024-02-19|1046.30
#2024-02-20|1040.74
#2024-02-21|1035.14
#2024-02-22|1047.83
#2024-02-23|1050.86
#2024-02-26|1048.59
#2024-02-27|1059.80
#2024-02-28|1051.39
#2024-02-29|1044.44
#2024-03-01|1051.14
#2024-03-04|1043.53
#2024-03-05|1037.66
#2024-03-06|1043.51
#2024-03-07|1047.58
#2024-03-08|1049.94
#2024-03-11|1048.00
#2024-03-12|1051.64
#2024-03-13|1048.58
#2024-03-14|1036.90
#2024-03-15|1029.35
#2024-03-18|1029.35
#2024-03-19|1031.44
#2024-03-20|1028.36
#2024-03-21|1039.20
#2024-03-22|1040.94
#2024-03-25|1035.36
#2024-03-26|1037.02
#2024-03-27|1053.88
#2024-03-28|1057.47
#2024-03-29|1057.47
#2024-04-01|1052.03
#2024-04-02|1032.03
#2024-04-03|1041.51
#2024-04-04|1042.27
#2024-04-05|1013.78
#2024-04-08|1024.57
#2024-04-09|1029.15
#2024-04-10|1011.34
#2024-04-11|1001.33
#2024-04-12| 992.53
#2024-04-15| 985.94
#2024-04-16| 980.41
#2024-04-17| 974.11
#2024-04-18| 962.62
#2024-04-19| 963.54
#2024-04-22| 985.95
#2024-04-23|1012.17
#2024-04-24| 993.64
#2024-04-25| 981.16
#2024-04-26| 990.79
#2024-04-29|1004.85
#2024-04-30| 998.85
#2024-05-01| 998.01
#2024-05-02|1010.54
#2024-05-03|1019.16
#2024-05-06|1020.52
#2024-05-07|1023.51
#2024-05-08|1021.91
#2024-05-09|1028.45
#2024-05-10|1037.52
#2024-05-13|1043.29
#2024-05-14|1058.82
#2024-05-15|1078.72
#2024-05-16|1071.06
#2024-05-17|1060.77
#2024-05-20|1058.32
#2024-05-21|1046.33
#2024-05-22|1043.61
#2024-05-23|1038.49
#2024-05-24|1040.61
#2024-05-27|1049.13
#2024-05-28|1042.31
#2024-05-29|1019.68
#2024-05-30|1031.35
#2024-05-31|1038.56
#2024-06-03|1046.90
#2024-06-04|1042.40
#2024-06-05|1057.54
#2024-06-06|1064.79
#2024-06-07|1052.80
#2024-06-10|1040.01
#2024-06-11|1029.69
#2024-06-12|1058.23
#2024-06-13|1031.90
#2024-06-14|1017.39
#2024-06-17| 996.53
#2024-06-18| 992.46
#2024-06-19| 961.78
#2024-06-20| 972.34
#2024-06-21| 964.56
#2024-06-24| 984.19
#2024-06-25| 957.78
#2024-06-26| 951.15
#2024-06-27| 954.73
#2024-06-28| 956.89
#2024-07-01| 950.89
#2024-07-02| 945.03
#2024-07-03| 958.29
#2024-07-04| 965.58
#2024-07-05| 971.86
#2024-07-08| 967.90
#2024-07-09| 949.63
#2024-07-10| 963.29
#2024-07-11| 987.38
#2024-07-12| 993.19
#2024-07-15| 978.26
#2024-07-16| 979.66
#2024-07-17| 993.50
#2024-07-18| 994.92
#2024-07-19| 962.74
#2024-07-22| 974.70
#2024-07-23| 984.04
#2024-07-24| 992.42
#2024-07-25|1000.88
#2024-07-26|1012.97
#2024-07-29|1018.87
#2024-07-30|1021.73
#2024-07-31|1032.41
#2024-08-01|1019.75
#2024-08-02|1020.14
#2024-08-05|1012.33
#2024-08-06| 989.27
#2024-08-07| 999.89
#2024-08-08|1001.56
#2024-08-09|1002.27
#2024-08-12| 997.63
#2024-08-13|1004.82
#2024-08-14|1012.99
#2024-08-15|1019.25
#2024-08-16|1047.49
#2024-08-19|1060.73
#2024-08-20|1053.19
#2024-08-21|1055.41
#2024-08-22|1051.88
#2024-08-23|1063.98
#2024-08-26|1059.55
#2024-08-27|1062.48
#2024-08-28|1062.20
#2024-08-29|1065.71
#2024-08-30|1069.37
#2024-09-02|1064.22
#2024-09-03|1055.55
#2024-09-04|1054.89
#2024-09-05|1065.27
#2024-09-06|1062.86
#2024-09-09|1065.79
#2024-09-10|1057.25
#2024-09-11|1047.12
#2024-09-12|1039.75
#2024-09-13|1054.80
#2024-09-16|1047.74
#2024-09-17|1063.46
#2024-09-18|1065.11
#2024-09-19|1075.50
#2024-09-20|1044.14
#2024-09-23|1039.64
#2024-09-24|1051.67
#2024-09-25|1049.09
#2024-09-26|1069.00
#2024-09-27|1093.49
#2024-09-30|1081.81
#2024-10-01|1069.44
#2024-10-02|1063.18
#2024-10-03|1048.28
#2024-10-04|1041.30
#2024-10-07|1035.69
#2024-10-08|1028.61
#2024-10-09|1013.06
#2024-10-10|1000.35
#2024-10-11| 999.36
#2024-10-14| 999.31
#2024-10-15| 999.83
#2024-10-16| 987.81
#2024-10-17|1011.21
#2024-10-18|1014.15
#2024-10-21|1002.89
#2024-10-22| 997.09
#2024-10-23| 987.70
#2024-10-24| 987.44
#2024-10-25| 988.61
#2024-10-28| 994.72
#2024-10-29| 976.87
#2024-10-30| 962.10
#2024-10-31| 961.50
#2024-11-01| 973.55
#2024-11-04| 972.02
#2024-11-05| 971.70
#2024-11-06| 950.52
#2024-11-07| 966.15
#2024-11-08| 954.70
#2024-11-11| 954.99
#2024-11-12| 908.41
#2024-11-13| 895.39
#2024-11-14| 894.58
#2024-11-15| 884.74
#2024-11-18| 877.24
#2024-11-19| 874.31
#2024-11-20| 855.63
#2024-11-21| 861.03
#2024-11-22| 867.52
#2024-11-25| 884.66
#2024-11-26| 866.55
#2024-11-27| 881.22
#2024-11-28| 876.74
#2024-11-29| 878.87
#2024-12-02| 876.32
#2024-12-03| 882.48
#2024-12-04| 885.03
#2024-12-05| 890.58
#2024-12-06| 893.25
#2024-12-09| 905.59
#2024-12-10| 912.82
#2024-12-11| 908.09
#2024-12-12| 907.44
#2024-12-13| 898.37
#2024-12-16| 897.65
#2024-12-17| 886.01
#2024-12-18| 883.64
#2024-12-19| 859.47
#2024-12-20| 858.52
#2024-12-23| 858.82
#2024-12-24| 858.94
#2024-12-25| 858.94
#2024-12-26| 860.39
#2024-12-27| 872.15
#2024-12-30| 866.70
#2024-12-31| 864.58
#2025-01-01| 864.58
#2025-01-02| 859.19
#2025-01-03| 854.30
#2025-01-06| 883.16
#2025-01-07| 888.51
#2025-01-08| 877.40
#2025-01-09| 881.17
#2025-01-10| 881.01
#2025-01-13| 873.30
#2025-01-14| 874.30
#2025-01-15| 892.29
#2025-01-16| 897.69
#2025-01-17| 904.45
#2025-01-20| 916.37
#2025-01-21| 923.09
#2025-01-22| 923.01
#2025-01-23| 927.72
#2025-01-24| 937.24
#2025-01-27| 943.51
#2025-01-28| 954.28
#2025-01-29| 951.69
#2025-01-30| 964.02
#2025-01-31| 950.45
#2025-02-03| 929.21
#2025-02-04| 927.70
#2025-02-05| 931.44
#2025-02-06| 923.77
#2025-02-07| 915.94
#2025-02-10| 907.56
#2025-02-11| 906.68
#2025-02-12| 910.00
#2025-02-13| 928.39
#2025-02-14| 917.90
#2025-02-17| 917.65
#2025-02-18| 917.87
#2025-02-19| 903.57
#2025-02-20| 913.29
#2025-02-21| 912.07
#2025-02-24| 921.14
#2025-02-25| 924.09
#2025-02-26| 945.15
#2025-02-27| 927.67
#2025-02-28| 928.43
#2025-03-03| 958.02
#2025-03-04| 933.28
#2025-03-05| 981.11
#2025-03-06|1001.01
#2025-03-07| 972.26
#2025-03-10| 964.41
#2025-03-11| 967.50
#2025-03-12| 971.37
#2025-03-13| 957.06
#2025-03-14| 970.84
#2025-03-17| 990.28
#2025-03-18|1000.33
#2025-03-19| 991.51
#2025-03-20| 975.79
#2025-03-21| 971.07
#2025-03-24| 951.87
#2025-03-25| 968.13
#2025-03-26| 948.63
#2025-03-27| 951.62
#2025-03-28| 955.81
#2025-03-31| 933.71
#2025-04-01| 939.04
#2025-04-02| 929.62
#2025-04-03| 914.63
#2025-04-04| 881.36
#2025-04-07| 848.65
#2025-04-08| 872.55
#2025-04-09| 842.52
#2025-04-10| 872.94
#2025-04-11| 894.58
#2025-04-14| 928.55
#2025-04-15| 936.11
#2025-04-16| 947.73
#2025-04-17| 931.84
#2025-04-18| 931.84
#2025-04-21| 943.99
#2025-04-22| 960.19
#2025-04-23| 966.95
#2025-04-24| 975.80
#2025-04-25| 984.38
#2025-04-28| 997.74
#2025-04-29|1002.08
#2025-04-30|1007.09
#2025-05-01| 999.47
#2025-05-02|1027.96
#2025-05-05|1035.57
#2025-05-06|1034.04
#2025-05-07|1027.31
#2025-05-08|1020.21
#2025-05-09|1032.90
#2025-05-12|1024.56
#2025-05-13|1035.08
#2025-05-14|1003.89
#2025-05-15|1001.77
#2025-05-16|1003.88
#2025-05-19|1014.88
#2025-05-20|1033.32
#2025-05-21|1039.73
#2025-05-22|1029.52
#2025-05-23|1032.42
#2025-05-26|1052.32
#2025-05-27|1054.70
#2025-05-28|1039.36
#2025-05-29|1040.52
#2025-05-30|1043.56
#2025-06-02|1051.14
#2025-06-03|1043.93
#2025-06-04|1058.52
#2025-06-05|1078.30
#2025-06-06|1069.28
#2025-06-09|1073.32
#2025-06-10|1079.72
#2025-06-11|1095.81
#2025-06-12|1107.93
#2025-06-13|1093.65
#2025-06-16|1101.20
#2025-06-17|1071.78
#2025-06-18|1061.23
#2025-06-19|1049.78
#2025-06-20|1055.05
#2025-06-23|1047.02
#2025-06-24|1071.91
#2025-06-25|1068.05
#2025-06-26|1082.67
#2025-06-27|1097.50
#2025-06-30|1079.01
#2025-07-01|1097.27
#2025-07-02|1093.97
#2025-07-03|1083.52
#2025-07-04|1088.29
#2025-07-07|1079.05
#2025-07-08|1086.85
#2025-07-09|1089.10
#2025-07-10|1102.97
#2025-07-11|1087.67
#2025-07-14|1083.27
#2025-07-15|1072.82
#2025-07-16|1071.87
#2025-07-17|1079.33
#2025-07-18|1075.14
#2025-07-21|1069.67
#2025-07-22|1075.44
#2025-07-23|1094.61
#2025-07-24|1111.40
#2025-07-25|1106.01
#2025-07-28|1094.93
#2025-07-29|1085.34
#2025-07-30|1072.09
#2025-07-31|1050.22
#2025-08-01|1046.85
#2025-08-04|1044.71
#2025-08-05|1047.05
#2025-08-06|1008.76
#2025-08-07|1014.77
#2025-08-08|1032.10
#2025-08-11|1026.62
#2025-08-12|1046.76
#2025-08-13|1074.31
#2025-08-14|1068.66
#2025-08-15|1078.82
#2025-08-18|1081.82
#2025-08-19|1088.96
#2025-08-20|1089.78
#2025-08-21|1087.81
#2025-08-22|1106.93
#2025-08-25|1092.17
#2025-08-26|1090.04
#2025-08-27|1076.67
#2025-08-28|1072.15
#2025-08-29|1080.43
#2025-09-01|1087.18
#2025-09-02|1063.43
#2025-09-03|1073.07
#2025-09-04|1073.90
#2025-09-05|1080.20
#2025-09-08|1088.68
#2025-09-09|1088.51
#2025-09-10|1082.81
#2025-09-11|1087.11
#2025-09-12|1072.80
#2025-09-15|1070.85
#2025-09-16|1075.72
#2025-09-17|1088.37
#2025-09-18|1084.82
#2025-09-19|1085.33
#2025-09-22|1086.54
#2025-09-23|1095.59
#2025-09-24|1080.61
#2025-09-25|1054.37
#2025-09-26|1057.54
#2025-09-29|1070.33
#2025-09-30|1091.35
#2025-10-01|1137.50
#2025-10-02|1123.97
#2025-10-03|1134.59
#2025-10-06|1121.19
#2025-10-07|1104.05
#2025-10-08|1103.44
#2025-10-09|1106.62
#2025-10-10|1093.43
#2025-10-13|1098.68
#2025-10-14|1091.08
#2025-10-15|1087.39
#2025-10-16|1090.55
#2025-10-17|1087.12
#2025-10-20|1101.55
#2025-10-21|1102.83
#2025-10-22|1107.94
#2025-10-23|1111.05
#2025-10-24|1116.89
#2025-10-27|1114.54
#2025-10-28|1111.66
#2025-10-29|1122.67
#2025-10-30|1097.32
#2025-10-31|1096.06
#2025-11-03|1074.92
#2025-11-04|1060.59
#2025-11-05|1045.16
#2025-11-06|1051.15
#2025-11-07|1039.90
#2025-11-10|1045.38
#2025-11-11|1074.93
#2025-11-12|1107.55
#2025-11-13|1127.68
#2025-11-14|1095.07
#2025-11-17|1082.71
#2025-11-18|1057.19
#2025-11-19|1043.09
#2025-11-20|1040.17
#2025-11-21|1052.75
#2025-11-24|1101.86
#2025-11-25|1121.03
#2025-11-26|1115.65
#2025-11-27|1120.51
#2025-11-28|1122.98
#2025-12-01|1116.82
#2025-12-02|1162.22
#2025-12-03|1179.42
#2025-12-04|1173.21
#2025-12-05|1165.75
#2025-12-08|1178.65
#2025-12-09|1188.91
#2025-12-10|1199.56
#2025-12-11|1208.67
#2025-12-12|1203.81
#2025-12-15|1205.33
#2025-12-16|1191.77
#2025-12-17|1188.33
#2025-12-18|1187.99
#2025-12-19|1197.46
#2025-12-22|1204.49
#2025-12-23|1214.73
#2025-12-24|1215.09
#2025-12-25|1215.09
#2025-12-26|1214.99
#2025-12-29|1222.58
#2025-12-30|1232.79
#2025-12-31|1231.32
#2026-01-01|1231.32
#2026-01-02|1233.14
#2026-01-05|1237.63
#2026-01-06|1250.41
#2026-01-07|1256.36
#2026-01-08|1272.01
#2026-01-09|1259.39
#2026-01-12|1291.66
#2026-01-13|1273.34
#2026-01-14|1298.55
#2026-01-15|1290.60
#2026-01-16|1288.12
#2026-01-19|1318.47
#2026-01-20|1286.57
#2026-01-21|1281.98
#2026-01-22|1321.20
#2026-01-23|1323.68
#2026-01-26|1363.51
#2026-01-27|1379.91
#2026-01-28|1345.10
#2026-01-29|1315.87
#2026-01-30|1320.55
#2026-02-02|1319.66
#2026-02-03|1335.41
#2026-02-04|1334.54
#2026-02-05|1327.15
#2026-02-06|1344.91
#2026-02-09|1361.19
#2026-02-10|1365.85
#2026-02-11|1350.06
#2026-02-12|1349.89
#2026-02-13|1361.10
#2026-02-16|1357.38
#2026-02-17|1404.97
#2026-02-18|1364.02
#2026-02-19|1354.17
#2026-02-20|1338.66
#2026-02-23|1317.63
#2026-02-24|1293.41
#2026-02-25|1306.11
#2026-02-26|1300.45
#2026-02-27|1308.04
#2026-03-02|1266.18
#2026-03-03|1200.60
#2026-03-04|1203.14
#2026-03-05|1174.14
#2026-03-06|1150.30
#2026-03-09|1163.35
#2026-03-10|1208.51
#2026-03-11|1195.79
#2026-03-12|1172.78
#2026-03-13|1154.81
#2026-03-16|1177.96
#2026-03-17|1192.96
#2026-03-18|1174.14
#2026-03-19|1141.59
#2026-03-20|1131.15
#2026-03-23|1137.08
#2026-03-24|1132.00
#2026-03-25|1145.50
#2026-03-26|1146.84
#2026-03-27|1133.96
#2026-03-30|1148.36
#2026-03-31|1156.81
#2026-04-01|1180.09
#2026-04-02|1164.58
#2026-04-03|1164.58
#2026-04-06|1163.72
#2026-04-07|1153.45