Table Data - Nasdaq Germany Basic Materials Net Total Return Index
| Title | Nasdaq Germany Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDE55N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:44 PM CDT |
| Notes | For more information about this series, see: NQDE55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 231.47 |
| 2001-04-02 | 237.13 |
| 2001-04-03 | 225.41 |
| 2001-04-04 | 229.88 |
| 2001-04-05 | 228.92 |
| 2001-04-06 | 229.31 |
| 2001-04-09 | 236.14 |
| 2001-04-10 | 234.89 |
| 2001-04-11 | 235.44 |
| 2001-04-12 | 241.13 |
| 2001-04-13 | . |
| 2001-04-16 | 238.65 |
| 2001-04-17 | 238.37 |
| 2001-04-18 | 238.41 |
| 2001-04-19 | 247.18 |
| 2001-04-20 | 249.11 |
| 2001-04-23 | 244.00 |
| 2001-04-24 | 246.01 |
| 2001-04-25 | 242.95 |
| 2001-04-26 | 249.25 |
| 2001-04-27 | 250.06 |
| 2001-04-30 | 244.36 |
| 2001-05-01 | 245.65 |
| 2001-05-02 | 239.20 |
| 2001-05-03 | 233.72 |
| 2001-05-04 | 240.88 |
| 2001-05-07 | 239.23 |
| 2001-05-08 | 240.31 |
| 2001-05-09 | 242.70 |
| 2001-05-10 | 242.84 |
| 2001-05-11 | 240.70 |
| 2001-05-14 | 237.87 |
| 2001-05-15 | 238.40 |
| 2001-05-16 | 244.79 |
| 2001-05-17 | 245.36 |
| 2001-05-18 | 244.55 |
| 2001-05-21 | 245.65 |
| 2001-05-22 | 243.61 |
| 2001-05-23 | 239.09 |
| 2001-05-24 | 237.16 |
| 2001-05-25 | 235.92 |
| 2001-05-28 | . |
| 2001-05-29 | 231.08 |
| 2001-05-30 | 231.80 |
| 2001-05-31 | 229.83 |
| 2001-06-01 | 232.09 |
| 2001-06-04 | 232.66 |
| 2001-06-05 | 226.91 |
| 2001-06-06 | 226.86 |
| 2001-06-07 | 230.62 |
| 2001-06-08 | 230.77 |
| 2001-06-11 | 227.98 |
| 2001-06-12 | 228.52 |
| 2001-06-13 | 229.71 |
| 2001-06-14 | 229.39 |
| 2001-06-15 | 226.53 |
| 2001-06-18 | 226.63 |
| 2001-06-19 | 224.76 |
| 2001-06-20 | 223.27 |
| 2001-06-21 | 218.22 |
| 2001-06-22 | 216.67 |
| 2001-06-25 | 217.97 |
| 2001-06-26 | 218.23 |
| 2001-06-27 | 218.32 |
| 2001-06-28 | 221.69 |
| 2001-06-29 | 226.41 |
| 2001-07-02 | 227.60 |
| 2001-07-03 | 226.38 |
| 2001-07-04 | . |
| 2001-07-05 | 223.12 |
| 2001-07-06 | 221.08 |
| 2001-07-09 | 222.46 |
| 2001-07-10 | 222.80 |
| 2001-07-11 | 222.46 |
| 2001-07-12 | 222.28 |
| 2001-07-13 | 224.11 |
| 2001-07-16 | 224.16 |
| 2001-07-17 | 224.63 |
| 2001-07-18 | 228.18 |
| 2001-07-19 | 231.80 |
| 2001-07-20 | 231.40 |
| 2001-07-23 | 230.01 |
| 2001-07-24 | 229.43 |
| 2001-07-25 | 226.19 |
| 2001-07-26 | 228.28 |
| 2001-07-27 | 229.48 |
| 2001-07-30 | 233.24 |
| 2001-07-31 | 235.64 |
| 2001-08-01 | 236.16 |
| 2001-08-02 | 232.62 |
| 2001-08-03 | 231.28 |
| 2001-08-06 | 231.59 |
| 2001-08-07 | 229.41 |
| 2001-08-08 | 208.17 |
| 2001-08-09 | 209.74 |
| 2001-08-10 | 210.13 |
| 2001-08-13 | 211.03 |
| 2001-08-14 | 211.06 |
| 2001-08-15 | 210.59 |
| 2001-08-16 | 204.92 |
| 2001-08-17 | 205.50 |
| 2001-08-20 | 207.94 |
| 2001-08-21 | 211.03 |
| 2001-08-22 | 213.88 |
| 2001-08-23 | 208.97 |
| 2001-08-24 | 210.78 |
| 2001-08-27 | 212.45 |
| 2001-08-28 | 214.33 |
| 2001-08-29 | 213.48 |
| 2001-08-30 | 210.25 |
| 2001-08-31 | 208.87 |
| 2001-09-03 | . |
| 2001-09-04 | 212.57 |
| 2001-09-05 | 208.72 |
| 2001-09-06 | 206.37 |
| 2001-09-07 | 206.92 |
| 2001-09-10 | 201.68 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 183.24 |
| 2001-09-18 | 177.99 |
| 2001-09-19 | 172.66 |
| 2001-09-20 | 158.27 |
| 2001-09-21 | 151.33 |
| 2001-09-24 | 168.64 |
| 2001-09-25 | 169.58 |
| 2001-09-26 | 173.69 |
| 2001-09-27 | 178.05 |
| 2001-09-28 | 183.54 |
| 2001-10-01 | 180.57 |
| 2001-10-02 | 180.12 |
| 2001-10-03 | 184.13 |
| 2001-10-04 | 184.33 |
| 2001-10-05 | 187.81 |
| 2001-10-08 | 188.26 |
| 2001-10-09 | 192.45 |
| 2001-10-10 | 195.07 |
| 2001-10-11 | 194.22 |
| 2001-10-12 | 203.39 |
| 2001-10-15 | 196.95 |
| 2001-10-16 | 195.17 |
| 2001-10-17 | 194.76 |
| 2001-10-18 | 193.83 |
| 2001-10-19 | 189.37 |
| 2001-10-22 | 187.90 |
| 2001-10-23 | 192.06 |
| 2001-10-24 | 193.98 |
| 2001-10-25 | 188.44 |
| 2001-10-26 | 190.61 |
| 2001-10-29 | 189.73 |
| 2001-10-30 | 185.97 |
| 2001-10-31 | 185.29 |
| 2001-11-01 | 189.84 |
| 2001-11-02 | 187.86 |
| 2001-11-05 | 191.45 |
| 2001-11-06 | 189.85 |
| 2001-11-07 | 197.11 |
| 2001-11-08 | 198.78 |
| 2001-11-09 | 196.11 |
| 2001-11-12 | 192.61 |
| 2001-11-13 | 194.09 |
| 2001-11-14 | 192.87 |
| 2001-11-15 | 190.99 |
| 2001-11-16 | 201.15 |
| 2001-11-19 | 207.13 |
| 2001-11-20 | 207.32 |
| 2001-11-21 | 205.46 |
| 2001-11-22 | . |
| 2001-11-23 | 205.18 |
| 2001-11-26 | 204.55 |
| 2001-11-27 | 203.42 |
| 2001-11-28 | 200.41 |
| 2001-11-29 | 202.14 |
| 2001-11-30 | 205.31 |
| 2001-12-03 | 204.13 |
| 2001-12-04 | 202.06 |
| 2001-12-05 | 207.25 |
| 2001-12-06 | 209.25 |
| 2001-12-07 | 206.68 |
| 2001-12-10 | 205.49 |
| 2001-12-11 | 205.43 |
| 2001-12-12 | 202.26 |
| 2001-12-13 | 198.62 |
| 2001-12-14 | 198.26 |
| 2001-12-17 | 202.03 |
| 2001-12-18 | 201.46 |
| 2001-12-19 | 196.98 |
| 2001-12-20 | 195.86 |
| 2001-12-21 | 193.22 |
| 2001-12-24 | 191.28 |
| 2001-12-25 | . |
| 2001-12-26 | 191.45 |
| 2001-12-27 | 198.68 |
| 2001-12-28 | 197.81 |
| 2001-12-31 | 199.74 |
| 2002-01-01 | . |
| 2002-01-02 | 204.99 |
| 2002-01-03 | 209.06 |
| 2002-01-04 | 210.04 |
| 2002-01-07 | 210.12 |
| 2002-01-08 | 210.44 |
| 2002-01-09 | 210.29 |
| 2002-01-10 | 211.29 |
| 2002-01-11 | 208.33 |
| 2002-01-14 | 203.75 |
| 2002-01-15 | 202.64 |
| 2002-01-16 | 199.39 |
| 2002-01-17 | 203.00 |
| 2002-01-18 | 203.08 |
| 2002-01-21 | . |
| 2002-01-22 | 202.25 |
| 2002-01-23 | 209.00 |
| 2002-01-24 | 210.65 |
| 2002-01-25 | 208.02 |
| 2002-01-28 | 205.34 |
| 2002-01-29 | 202.11 |
| 2002-01-30 | 204.04 |
| 2002-01-31 | 206.34 |
| 2002-02-01 | 207.26 |
| 2002-02-04 | 207.03 |
| 2002-02-05 | 206.39 |
| 2002-02-06 | 200.45 |
| 2002-02-07 | 198.16 |
| 2002-02-08 | 198.02 |
| 2002-02-11 | 202.37 |
| 2002-02-12 | 200.85 |
| 2002-02-13 | 199.58 |
| 2002-02-14 | 196.58 |
| 2002-02-15 | 194.62 |
| 2002-02-18 | . |
| 2002-02-19 | 191.73 |
| 2002-02-20 | 192.12 |
| 2002-02-21 | 196.50 |
| 2002-02-22 | 199.02 |
| 2002-02-25 | 199.72 |
| 2002-02-26 | 200.55 |
| 2002-02-27 | 202.32 |
| 2002-02-28 | 206.20 |
| 2002-03-01 | 208.45 |
| 2002-03-04 | 213.83 |
| 2002-03-05 | 213.26 |
| 2002-03-06 | 215.71 |
| 2002-03-07 | 216.90 |
| 2002-03-08 | 220.59 |
| 2002-03-11 | 218.90 |
| 2002-03-12 | 218.86 |
| 2002-03-13 | 219.02 |
| 2002-03-14 | 223.70 |
| 2002-03-15 | 227.71 |
| 2002-03-18 | 225.59 |
| 2002-03-19 | 227.15 |
| 2002-03-20 | 225.88 |
| 2002-03-21 | 223.37 |
| 2002-03-22 | 222.59 |
| 2002-03-25 | 221.85 |
| 2002-03-26 | 220.92 |
| 2002-03-27 | 218.07 |
| 2002-03-28 | 218.53 |
| 2002-03-29 | . |
| 2002-04-01 | 220.33 |
| 2002-04-02 | 224.55 |
| 2002-04-03 | 225.62 |
| 2002-04-04 | 221.19 |
| 2002-04-05 | 221.46 |
| 2002-04-08 | 218.21 |
| 2002-04-09 | 218.52 |
| 2002-04-10 | 222.13 |
| 2002-04-11 | 219.36 |
| 2002-04-12 | 221.55 |
| 2002-04-15 | 223.95 |
| 2002-04-16 | 224.81 |
| 2002-04-17 | 225.75 |
| 2002-04-18 | 225.98 |
| 2002-04-19 | 226.51 |
| 2002-04-22 | 226.90 |
| 2002-04-23 | 222.61 |
| 2002-04-24 | 223.45 |
| 2002-04-25 | 216.80 |
| 2002-04-26 | 216.20 |
| 2002-04-29 | 214.75 |
| 2002-04-30 | 221.57 |
| 2002-05-01 | 222.83 |
| 2002-05-02 | 222.32 |
| 2002-05-03 | 221.57 |
| 2002-05-06 | 220.32 |
| 2002-05-07 | 220.58 |
| 2002-05-08 | 223.44 |
| 2002-05-09 | 222.22 |
| 2002-05-10 | 222.89 |
| 2002-05-13 | 225.24 |
| 2002-05-14 | 223.73 |
| 2002-05-15 | 225.61 |
| 2002-05-16 | 225.05 |
| 2002-05-17 | 229.66 |
| 2002-05-20 | 226.80 |
| 2002-05-21 | 228.56 |
| 2002-05-22 | 229.66 |
| 2002-05-23 | 228.16 |
| 2002-05-24 | 228.04 |
| 2002-05-27 | . |
| 2002-05-28 | 229.88 |
| 2002-05-29 | 231.90 |
| 2002-05-30 | 229.49 |
| 2002-05-31 | 232.16 |
| 2002-06-03 | 229.93 |
| 2002-06-04 | 224.07 |
| 2002-06-05 | 221.78 |
| 2002-06-06 | 225.97 |
| 2002-06-07 | 226.03 |
| 2002-06-10 | 224.03 |
| 2002-06-11 | 222.99 |
| 2002-06-12 | 219.67 |
| 2002-06-13 | 219.96 |
| 2002-06-14 | 212.84 |
| 2002-06-17 | 220.20 |
| 2002-06-18 | 219.65 |
| 2002-06-19 | 217.33 |
| 2002-06-20 | 217.14 |
| 2002-06-21 | 222.18 |
| 2002-06-24 | 221.04 |
| 2002-06-25 | 220.19 |
| 2002-06-26 | 222.13 |
| 2002-06-27 | 223.94 |
| 2002-06-28 | 230.25 |
| 2002-07-01 | 228.93 |
| 2002-07-02 | 224.81 |
| 2002-07-03 | 221.44 |
| 2002-07-04 | . |
| 2002-07-05 | 230.95 |
| 2002-07-08 | 233.38 |
| 2002-07-09 | 229.85 |
| 2002-07-10 | 221.32 |
| 2002-07-11 | 218.16 |
| 2002-07-12 | 216.06 |
| 2002-07-15 | 211.53 |
| 2002-07-16 | 212.02 |
| 2002-07-17 | 215.15 |
| 2002-07-18 | 214.95 |
| 2002-07-19 | 205.90 |
| 2002-07-22 | 195.42 |
| 2002-07-23 | 185.37 |
| 2002-07-24 | 185.62 |
| 2002-07-25 | 179.14 |
| 2002-07-26 | 185.19 |
| 2002-07-29 | 197.20 |
| 2002-07-30 | 199.86 |
| 2002-07-31 | 187.36 |
| 2002-08-01 | 183.17 |
| 2002-08-02 | 183.74 |
| 2002-08-05 | 173.39 |
| 2002-08-06 | 178.10 |
| 2002-08-07 | 173.00 |
| 2002-08-08 | 185.44 |
| 2002-08-09 | 193.80 |
| 2002-08-12 | 189.32 |
| 2002-08-13 | 189.04 |
| 2002-08-14 | 184.97 |
| 2002-08-15 | 187.89 |
| 2002-08-16 | 187.85 |
| 2002-08-19 | 191.10 |
| 2002-08-20 | 185.59 |
| 2002-08-21 | 189.31 |
| 2002-08-22 | 190.49 |
| 2002-08-23 | 188.82 |
| 2002-08-26 | 187.70 |
| 2002-08-27 | 191.82 |
| 2002-08-28 | 185.73 |
| 2002-08-29 | 185.50 |
| 2002-08-30 | 189.61 |
| 2002-09-02 | . |
| 2002-09-03 | 178.04 |
| 2002-09-04 | 179.67 |
| 2002-09-05 | 178.30 |
| 2002-09-06 | 181.02 |
| 2002-09-09 | 177.30 |
| 2002-09-10 | 178.28 |
| 2002-09-11 | 180.46 |
| 2002-09-12 | 177.14 |
| 2002-09-13 | 175.32 |
| 2002-09-16 | 175.75 |
| 2002-09-17 | 175.57 |
| 2002-09-18 | 169.13 |
| 2002-09-19 | 165.84 |
| 2002-09-20 | 168.22 |
| 2002-09-23 | 162.34 |
| 2002-09-24 | 155.91 |
| 2002-09-25 | 159.35 |
| 2002-09-26 | 163.45 |
| 2002-09-27 | 160.87 |
| 2002-09-30 | 154.46 |
| 2002-10-01 | 159.34 |
| 2002-10-02 | 158.40 |
| 2002-10-03 | 158.01 |
| 2002-10-04 | 151.41 |
| 2002-10-07 | 149.94 |
| 2002-10-08 | 145.15 |
| 2002-10-09 | 146.91 |
| 2002-10-10 | 152.52 |
| 2002-10-11 | 162.31 |
| 2002-10-14 | 157.56 |
| 2002-10-15 | 167.13 |
| 2002-10-16 | 166.21 |
| 2002-10-17 | 169.50 |
| 2002-10-18 | 169.83 |
| 2002-10-21 | 169.96 |
| 2002-10-22 | 163.72 |
| 2002-10-23 | 156.44 |
| 2002-10-24 | 157.87 |
| 2002-10-25 | 156.87 |
| 2002-10-28 | 162.62 |
| 2002-10-29 | 157.96 |
| 2002-10-30 | 162.42 |
| 2002-10-31 | 164.11 |
| 2002-11-01 | 162.49 |
| 2002-11-04 | 168.98 |
| 2002-11-05 | 170.71 |
| 2002-11-06 | 170.43 |
| 2002-11-07 | 165.66 |
| 2002-11-08 | 165.99 |
| 2002-11-11 | 168.31 |
| 2002-11-12 | 173.04 |
| 2002-11-13 | 170.29 |
| 2002-11-14 | 174.25 |
| 2002-11-15 | 175.80 |
| 2002-11-18 | 179.32 |
| 2002-11-19 | 177.72 |
| 2002-11-20 | 174.96 |
| 2002-11-21 | 176.81 |
| 2002-11-22 | 177.87 |
| 2002-11-25 | 175.74 |
| 2002-11-26 | 170.31 |
| 2002-11-27 | 177.79 |
| 2002-11-28 | . |
| 2002-11-29 | 178.40 |
| 2002-12-02 | 184.38 |
| 2002-12-03 | 182.02 |
| 2002-12-04 | 183.78 |
| 2002-12-05 | 179.66 |
| 2002-12-06 | 180.33 |
| 2002-12-09 | 175.63 |
| 2002-12-10 | 180.52 |
| 2002-12-11 | 181.64 |
| 2002-12-12 | 178.83 |
| 2002-12-13 | 174.81 |
| 2002-12-16 | 179.50 |
| 2002-12-17 | 179.81 |
| 2002-12-18 | 174.05 |
| 2002-12-19 | 168.16 |
| 2002-12-20 | 175.14 |
| 2002-12-23 | 173.14 |
| 2002-12-24 | 173.87 |
| 2002-12-25 | . |
| 2002-12-26 | 174.31 |
| 2002-12-27 | 166.26 |
| 2002-12-30 | 171.07 |
| 2002-12-31 | 171.75 |
| 2003-01-01 | . |
| 2003-01-02 | 179.97 |
| 2003-01-03 | 179.55 |
| 2003-01-06 | 186.31 |
| 2003-01-07 | 182.02 |
| 2003-01-08 | 175.76 |
| 2003-01-09 | 175.60 |
| 2003-01-10 | 175.84 |
| 2003-01-13 | 175.83 |
| 2003-01-14 | 178.29 |
| 2003-01-15 | 175.97 |
| 2003-01-16 | 177.98 |
| 2003-01-17 | 172.33 |
| 2003-01-20 | . |
| 2003-01-21 | 167.65 |
| 2003-01-22 | 162.61 |
| 2003-01-23 | 165.64 |
| 2003-01-24 | 159.91 |
| 2003-01-27 | 153.13 |
| 2003-01-28 | 154.78 |
| 2003-01-29 | 157.26 |
| 2003-01-30 | 154.31 |
| 2003-01-31 | 157.47 |
| 2003-02-03 | 157.26 |
| 2003-02-04 | 155.00 |
| 2003-02-05 | 158.17 |
| 2003-02-06 | 153.24 |
| 2003-02-07 | 150.84 |
| 2003-02-10 | 151.62 |
| 2003-02-11 | 153.65 |
| 2003-02-12 | 149.70 |
| 2003-02-13 | 149.42 |
| 2003-02-14 | 155.27 |
| 2003-02-17 | . |
| 2003-02-18 | 158.36 |
| 2003-02-19 | 153.58 |
| 2003-02-20 | 152.62 |
| 2003-02-21 | 154.95 |
| 2003-02-24 | 146.00 |
| 2003-02-25 | 139.66 |
| 2003-02-26 | 137.08 |
| 2003-02-27 | 141.12 |
| 2003-02-28 | 141.76 |
| 2003-03-03 | 143.36 |
| 2003-03-04 | 143.33 |
| 2003-03-05 | 141.57 |
| 2003-03-06 | 140.31 |
| 2003-03-07 | 139.51 |
| 2003-03-10 | 136.45 |
| 2003-03-11 | 132.10 |
| 2003-03-12 | 124.12 |
| 2003-03-13 | 130.41 |
| 2003-03-14 | 129.21 |
| 2003-03-17 | 127.43 |
| 2003-03-18 | 148.97 |
| 2003-03-19 | 150.15 |
| 2003-03-20 | 149.19 |
| 2003-03-21 | 154.54 |
| 2003-03-24 | 145.34 |
| 2003-03-25 | 149.86 |
| 2003-03-26 | 148.85 |
| 2003-03-27 | 149.90 |
| 2003-03-28 | 147.28 |
| 2003-03-31 | 145.58 |
| 2003-04-01 | 144.01 |
| 2003-04-02 | 152.13 |
| 2003-04-03 | 152.33 |
| 2003-04-04 | 159.21 |
| 2003-04-07 | 164.96 |
| 2003-04-08 | 162.62 |
| 2003-04-09 | 162.26 |
| 2003-04-10 | 163.78 |
| 2003-04-11 | 165.70 |
| 2003-04-14 | 168.57 |
| 2003-04-15 | 168.06 |
| 2003-04-16 | 167.49 |
| 2003-04-17 | 173.16 |
| 2003-04-18 | . |
| 2003-04-21 | 172.41 |
| 2003-04-22 | 178.72 |
| 2003-04-23 | 178.96 |
| 2003-04-24 | 177.09 |
| 2003-04-25 | 175.29 |
| 2003-04-28 | 179.94 |
| 2003-04-29 | 178.13 |
| 2003-04-30 | 183.36 |
| 2003-05-01 | 185.05 |
| 2003-05-02 | 186.32 |
| 2003-05-05 | 186.38 |
| 2003-05-06 | 187.95 |
| 2003-05-07 | 188.98 |
| 2003-05-08 | 183.89 |
| 2003-05-09 | 186.77 |
| 2003-05-12 | 186.21 |
| 2003-05-13 | 181.37 |
| 2003-05-14 | 187.65 |
| 2003-05-15 | 190.48 |
| 2003-05-16 | 191.47 |
| 2003-05-19 | 183.32 |
| 2003-05-20 | 182.40 |
| 2003-05-21 | 181.39 |
| 2003-05-22 | 182.17 |
| 2003-05-23 | 181.65 |
| 2003-05-26 | . |
| 2003-05-27 | 183.31 |
| 2003-05-28 | 185.49 |
| 2003-05-29 | 184.52 |
| 2003-05-30 | 188.98 |
| 2003-06-02 | 192.21 |
| 2003-06-03 | 189.91 |
| 2003-06-04 | 193.77 |
| 2003-06-05 | 192.49 |
| 2003-06-06 | 194.10 |
| 2003-06-09 | 193.70 |
| 2003-06-10 | 194.72 |
| 2003-06-11 | 199.31 |
| 2003-06-12 | 201.26 |
| 2003-06-13 | 200.30 |
| 2003-06-16 | 207.37 |
| 2003-06-17 | 209.35 |
| 2003-06-18 | 209.29 |
| 2003-06-19 | 206.50 |
| 2003-06-20 | 203.03 |
| 2003-06-23 | 200.47 |
| 2003-06-24 | 198.47 |
| 2003-06-25 | 199.70 |
| 2003-06-26 | 199.25 |
| 2003-06-27 | 198.23 |
| 2003-06-30 | 197.04 |
| 2003-07-01 | 194.08 |
| 2003-07-02 | 196.75 |
| 2003-07-03 | 196.32 |
| 2003-07-04 | . |
| 2003-07-07 | 203.97 |
| 2003-07-08 | 203.40 |
| 2003-07-09 | 200.23 |
| 2003-07-10 | 198.74 |
| 2003-07-11 | 201.52 |
| 2003-07-14 | 206.08 |
| 2003-07-15 | 203.27 |
| 2003-07-16 | 202.05 |
| 2003-07-17 | 202.75 |
| 2003-07-18 | 204.76 |
| 2003-07-21 | 203.08 |
| 2003-07-22 | 203.57 |
| 2003-07-23 | 203.01 |
| 2003-07-24 | 207.86 |
| 2003-07-25 | 206.33 |
| 2003-07-28 | 209.13 |
| 2003-07-29 | 210.64 |
| 2003-07-30 | 209.70 |
| 2003-07-31 | 213.43 |
| 2003-08-01 | 212.07 |
| 2003-08-04 | 212.15 |
| 2003-08-05 | 214.19 |
| 2003-08-06 | 207.29 |
| 2003-08-07 | 200.72 |
| 2003-08-08 | 199.49 |
| 2003-08-11 | 199.55 |
| 2003-08-12 | 199.90 |
| 2003-08-13 | 199.64 |
| 2003-08-14 | 202.79 |
| 2003-08-15 | 204.34 |
| 2003-08-18 | 207.23 |
| 2003-08-19 | 203.90 |
| 2003-08-20 | 206.28 |
| 2003-08-21 | 204.37 |
| 2003-08-22 | 203.28 |
| 2003-08-25 | 201.96 |
| 2003-08-26 | 201.13 |
| 2003-08-27 | 202.65 |
| 2003-08-28 | 202.71 |
| 2003-08-29 | 201.78 |
| 2003-09-01 | . |
| 2003-09-02 | 203.21 |
| 2003-09-03 | 206.15 |
| 2003-09-04 | 207.11 |
| 2003-09-05 | 206.50 |
| 2003-09-08 | 209.81 |
| 2003-09-09 | 209.26 |
| 2003-09-10 | 207.20 |
| 2003-09-11 | 207.44 |
| 2003-09-12 | 207.13 |
| 2003-09-15 | 208.25 |
| 2003-09-16 | 208.04 |
| 2003-09-17 | 206.94 |
| 2003-09-18 | 211.63 |
| 2003-09-19 | 212.91 |
| 2003-09-22 | 208.74 |
| 2003-09-23 | 204.52 |
| 2003-09-24 | 196.74 |
| 2003-09-25 | 199.42 |
| 2003-09-26 | 200.72 |
| 2003-09-29 | 200.67 |
| 2003-09-30 | 198.95 |
| 2003-10-01 | 203.11 |
| 2003-10-02 | 198.22 |
| 2003-10-03 | 206.10 |
| 2003-10-06 | 205.44 |
| 2003-10-07 | 202.74 |
| 2003-10-08 | 204.04 |
| 2003-10-09 | 206.81 |
| 2003-10-10 | 206.62 |
| 2003-10-13 | 208.10 |
| 2003-10-14 | 209.15 |
| 2003-10-15 | 209.65 |
| 2003-10-16 | 211.98 |
| 2003-10-17 | 208.17 |
| 2003-10-20 | 210.68 |
| 2003-10-21 | 212.84 |
| 2003-10-22 | 207.82 |
| 2003-10-23 | 210.21 |
| 2003-10-24 | 209.14 |
| 2003-10-27 | 211.87 |
| 2003-10-28 | 213.84 |
| 2003-10-29 | 213.83 |
| 2003-10-30 | 214.31 |
| 2003-10-31 | 213.77 |
| 2003-11-03 | 213.37 |
| 2003-11-04 | 217.31 |
| 2003-11-05 | 217.99 |
| 2003-11-06 | 217.12 |
| 2003-11-07 | 225.63 |
| 2003-11-10 | 223.43 |
| 2003-11-11 | 224.44 |
| 2003-11-12 | 225.25 |
| 2003-11-13 | 228.22 |
| 2003-11-14 | 230.98 |
| 2003-11-17 | 224.87 |
| 2003-11-18 | 226.42 |
| 2003-11-19 | 225.44 |
| 2003-11-20 | 227.24 |
| 2003-11-21 | 227.44 |
| 2003-11-24 | 228.95 |
| 2003-11-25 | 228.28 |
| 2003-11-26 | 229.15 |
| 2003-11-27 | . |
| 2003-11-28 | 232.55 |
| 2003-12-01 | 238.15 |
| 2003-12-02 | 240.56 |
| 2003-12-03 | 245.95 |
| 2003-12-04 | 243.67 |
| 2003-12-05 | 242.72 |
| 2003-12-08 | 242.36 |
| 2003-12-09 | 244.25 |
| 2003-12-10 | 241.01 |
| 2003-12-11 | 238.19 |
| 2003-12-12 | 240.28 |
| 2003-12-15 | 242.34 |
| 2003-12-16 | 242.17 |
| 2003-12-17 | 243.87 |
| 2003-12-18 | 246.46 |
| 2003-12-19 | 247.58 |
| 2003-12-22 | 247.65 |
| 2003-12-23 | 249.68 |
| 2003-12-24 | 250.38 |
| 2003-12-25 | . |
| 2003-12-26 | 250.28 |
| 2003-12-29 | 253.78 |
| 2003-12-30 | 256.98 |
| 2003-12-31 | 258.68 |
| 2004-01-01 | . |
| 2004-01-02 | 260.83 |
| 2004-01-05 | 264.53 |
| 2004-01-06 | 267.21 |
| 2004-01-07 | 264.36 |
| 2004-01-08 | 267.98 |
| 2004-01-09 | 269.40 |
| 2004-01-12 | 268.92 |
| 2004-01-13 | 269.40 |
| 2004-01-14 | 269.78 |
| 2004-01-15 | 267.42 |
| 2004-01-16 | 264.05 |
| 2004-01-19 | . |
| 2004-01-20 | 270.39 |
| 2004-01-21 | 270.99 |
| 2004-01-22 | 270.48 |
| 2004-01-23 | 269.28 |
| 2004-01-26 | 264.18 |
| 2004-01-27 | 267.24 |
| 2004-01-28 | 268.76 |
| 2004-01-29 | 262.06 |
| 2004-01-30 | 262.10 |
| 2004-02-02 | 262.76 |
| 2004-02-03 | 261.86 |
| 2004-02-04 | 258.03 |
| 2004-02-05 | 258.10 |
| 2004-02-06 | 259.07 |
| 2004-02-09 | 262.04 |
| 2004-02-10 | 263.76 |
| 2004-02-11 | 262.42 |
| 2004-02-12 | 264.89 |
| 2004-02-13 | 259.22 |
| 2004-02-16 | . |
| 2004-02-17 | 261.97 |
| 2004-02-18 | 260.13 |
| 2004-02-19 | 259.45 |
| 2004-02-20 | 251.77 |
| 2004-02-23 | 252.56 |
| 2004-02-24 | 250.91 |
| 2004-02-25 | 248.44 |
| 2004-02-26 | 247.92 |
| 2004-02-27 | 250.65 |
| 2004-03-01 | 256.39 |
| 2004-03-02 | 255.01 |
| 2004-03-03 | 250.03 |
| 2004-03-04 | 253.42 |
| 2004-03-05 | 257.00 |
| 2004-03-08 | 257.17 |
| 2004-03-09 | 255.32 |
| 2004-03-10 | 250.17 |
| 2004-03-11 | 240.32 |
| 2004-03-12 | 240.19 |
| 2004-03-15 | 234.16 |
| 2004-03-16 | 238.25 |
| 2004-03-17 | 240.38 |
| 2004-03-18 | 237.30 |
| 2004-03-19 | 233.03 |
| 2004-03-22 | 229.22 |
| 2004-03-23 | 228.99 |
| 2004-03-24 | 227.00 |
| 2004-03-25 | 230.37 |
| 2004-03-26 | 229.46 |
| 2004-03-29 | 233.18 |
| 2004-03-30 | 232.46 |
| 2004-03-31 | 232.70 |
| 2004-04-01 | 238.11 |
| 2004-04-02 | 240.23 |
| 2004-04-05 | 239.83 |
| 2004-04-06 | 239.88 |
| 2004-04-07 | 243.64 |
| 2004-04-08 | 241.01 |
| 2004-04-09 | . |
| 2004-04-12 | 240.33 |
| 2004-04-13 | 241.32 |
| 2004-04-14 | 239.48 |
| 2004-04-15 | 240.34 |
| 2004-04-16 | 243.91 |
| 2004-04-19 | 244.99 |
| 2004-04-20 | 244.70 |
| 2004-04-21 | 240.60 |
| 2004-04-22 | 241.82 |
| 2004-04-23 | 243.64 |
| 2004-04-26 | 246.72 |
| 2004-04-27 | 247.96 |
| 2004-04-28 | 243.38 |
| 2004-04-29 | 245.93 |
| 2004-04-30 | 247.50 |
| 2004-05-03 | 245.98 |
| 2004-05-04 | 245.01 |
| 2004-05-05 | 248.76 |
| 2004-05-06 | 242.06 |
| 2004-05-07 | 238.10 |
| 2004-05-10 | 230.26 |
| 2004-05-11 | 231.61 |
| 2004-05-12 | 231.29 |
| 2004-05-13 | 234.83 |
| 2004-05-14 | 235.37 |
| 2004-05-17 | 234.43 |
| 2004-05-18 | 237.44 |
| 2004-05-19 | 244.59 |
| 2004-05-20 | 239.86 |
| 2004-05-21 | 240.29 |
| 2004-05-24 | 241.69 |
| 2004-05-25 | 241.05 |
| 2004-05-26 | 244.88 |
| 2004-05-27 | 252.39 |
| 2004-05-28 | 248.91 |
| 2004-05-31 | . |
| 2004-06-01 | 248.72 |
| 2004-06-02 | 253.42 |
| 2004-06-03 | 253.07 |
| 2004-06-04 | 254.53 |
| 2004-06-07 | 257.48 |
| 2004-06-08 | 255.49 |
| 2004-06-09 | 248.09 |
| 2004-06-10 | 249.25 |
| 2004-06-11 | . |
| 2004-06-14 | 243.77 |
| 2004-06-15 | 246.09 |
| 2004-06-16 | 246.36 |
| 2004-06-17 | 246.14 |
| 2004-06-18 | 248.38 |
| 2004-06-21 | 248.45 |
| 2004-06-22 | 245.37 |
| 2004-06-23 | 246.68 |
| 2004-06-24 | 254.30 |
| 2004-06-25 | 254.02 |
| 2004-06-28 | 258.21 |
| 2004-06-29 | 257.10 |
| 2004-06-30 | 257.21 |
| 2004-07-01 | 256.74 |
| 2004-07-02 | 258.13 |
| 2004-07-05 | . |
| 2004-07-06 | 254.21 |
| 2004-07-07 | 255.91 |
| 2004-07-08 | 258.71 |
| 2004-07-09 | 257.82 |
| 2004-07-12 | 256.37 |
| 2004-07-13 | 255.47 |
| 2004-07-14 | 257.36 |
| 2004-07-15 | 255.50 |
| 2004-07-16 | 257.41 |
| 2004-07-19 | 254.52 |
| 2004-07-20 | 254.25 |
| 2004-07-21 | 253.00 |
| 2004-07-22 | 248.09 |
| 2004-07-23 | 245.05 |
| 2004-07-26 | 242.95 |
| 2004-07-27 | 243.81 |
| 2004-07-28 | 242.89 |
| 2004-07-29 | 248.87 |
| 2004-07-30 | 250.52 |
| 2004-08-02 | 248.64 |
| 2004-08-03 | 251.87 |
| 2004-08-04 | 250.40 |
| 2004-08-05 | 251.78 |
| 2004-08-06 | 249.91 |
| 2004-08-09 | 247.64 |
| 2004-08-10 | 248.93 |
| 2004-08-11 | 244.00 |
| 2004-08-12 | 243.41 |
| 2004-08-13 | 241.87 |
| 2004-08-16 | 244.36 |
| 2004-08-17 | 244.49 |
| 2004-08-18 | 245.98 |
| 2004-08-19 | 248.18 |
| 2004-08-20 | 247.92 |
| 2004-08-23 | 248.88 |
| 2004-08-24 | 246.95 |
| 2004-08-25 | 247.55 |
| 2004-08-26 | 250.20 |
| 2004-08-27 | 250.91 |
| 2004-08-30 | 250.15 |
| 2004-08-31 | 248.78 |
| 2004-09-01 | 250.25 |
| 2004-09-02 | 250.40 |
| 2004-09-03 | 250.94 |
| 2004-09-06 | . |
| 2004-09-07 | 253.52 |
| 2004-09-08 | 253.95 |
| 2004-09-09 | 252.65 |
| 2004-09-10 | 256.38 |
| 2004-09-13 | 259.87 |
| 2004-09-14 | 261.21 |
| 2004-09-15 | 258.15 |
| 2004-09-16 | 257.38 |
| 2004-09-17 | 260.76 |
| 2004-09-20 | 259.44 |
| 2004-09-21 | 263.32 |
| 2004-09-22 | 261.00 |
| 2004-09-23 | 260.07 |
| 2004-09-24 | 260.11 |
| 2004-09-27 | 259.60 |
| 2004-09-28 | 261.50 |
| 2004-09-29 | 267.50 |
| 2004-09-30 | 268.60 |
| 2004-10-01 | 275.46 |
| 2004-10-04 | 272.95 |
| 2004-10-05 | 275.14 |
| 2004-10-06 | 275.58 |
| 2004-10-07 | 275.17 |
| 2004-10-08 | 274.93 |
| 2004-10-11 | 273.15 |
| 2004-10-12 | 267.95 |
| 2004-10-13 | 267.02 |
| 2004-10-14 | 267.20 |
| 2004-10-15 | 268.95 |
| 2004-10-18 | 271.42 |
| 2004-10-19 | 276.16 |
| 2004-10-20 | 274.15 |
| 2004-10-21 | 276.82 |
| 2004-10-22 | 279.94 |
| 2004-10-25 | 275.98 |
| 2004-10-26 | 276.20 |
| 2004-10-27 | 280.18 |
| 2004-10-28 | 280.32 |
| 2004-10-29 | 279.88 |
| 2004-11-01 | 284.78 |
| 2004-11-02 | 285.32 |
| 2004-11-03 | 286.53 |
| 2004-11-04 | 289.80 |
| 2004-11-05 | 292.13 |
| 2004-11-08 | 291.90 |
| 2004-11-09 | 292.51 |
| 2004-11-10 | 295.82 |
| 2004-11-11 | 295.21 |
| 2004-11-12 | 294.91 |
| 2004-11-15 | 294.28 |
| 2004-11-16 | 294.09 |
| 2004-11-17 | 300.64 |
| 2004-11-18 | 301.62 |
| 2004-11-19 | 300.99 |
| 2004-11-22 | 299.43 |
| 2004-11-23 | 298.93 |
| 2004-11-24 | 300.14 |
| 2004-11-25 | . |
| 2004-11-26 | 306.25 |
| 2004-11-29 | 306.44 |
| 2004-11-30 | 304.53 |
| 2004-12-01 | 311.80 |
| 2004-12-02 | 311.46 |
| 2004-12-03 | 312.49 |
| 2004-12-06 | 315.30 |
| 2004-12-07 | 315.70 |
| 2004-12-08 | 307.92 |
| 2004-12-09 | 305.35 |
| 2004-12-10 | 307.19 |
| 2004-12-13 | 312.52 |
| 2004-12-14 | 312.67 |
| 2004-12-15 | 316.09 |
| 2004-12-16 | 315.10 |
| 2004-12-17 | 309.43 |
| 2004-12-20 | 316.29 |
| 2004-12-21 | 315.38 |
| 2004-12-22 | 316.40 |
| 2004-12-23 | 320.65 |
| 2004-12-24 | . |
| 2004-12-27 | 322.69 |
| 2004-12-28 | 323.33 |
| 2004-12-29 | 322.02 |
| 2004-12-30 | 324.32 |
| 2004-12-31 | 323.43 |
| 2005-01-03 | 323.37 |
| 2005-01-04 | 317.69 |
| 2005-01-05 | 312.59 |
| 2005-01-06 | 309.87 |
| 2005-01-07 | 308.42 |
| 2005-01-10 | 309.14 |
| 2005-01-11 | 307.18 |
| 2005-01-12 | 307.09 |
| 2005-01-13 | 306.83 |
| 2005-01-14 | 305.99 |
| 2005-01-17 | . |
| 2005-01-18 | 309.10 |
| 2005-01-19 | 310.93 |
| 2005-01-20 | 307.31 |
| 2005-01-21 | 309.24 |
| 2005-01-24 | 309.50 |
| 2005-01-25 | 307.02 |
| 2005-01-26 | 308.79 |
| 2005-01-27 | 308.80 |
#2005-01-28| 308.42
#2005-01-31| 313.58
#2005-02-01| 317.04
#2005-02-02| 319.15
#2005-02-03| 315.81
#2005-02-04| 320.31
#2005-02-07| 320.34
#2005-02-08| 320.00
#2005-02-09| 322.89
#2005-02-10| 326.65
#2005-02-11| 330.44
#2005-02-14| 333.75
#2005-02-15| 335.02
#2005-02-16| 333.22
#2005-02-17| 337.76
#2005-02-18| 341.56
#2005-02-21| .
#2005-02-22| 341.15
#2005-02-23| 338.63
#2005-02-24| 340.50
#2005-02-25| 342.90
#2005-02-28| 344.89
#2005-03-01| 345.17
#2005-03-02| 343.63
#2005-03-03| 342.26
#2005-03-04| 349.70
#2005-03-07| 351.19
#2005-03-08| 350.04
#2005-03-09| 347.33
#2005-03-10| 345.79
#2005-03-11| 348.27
#2005-03-14| 345.26
#2005-03-15| 343.44
#2005-03-16| 340.64
#2005-03-17| 338.88
#2005-03-18| 336.71
#2005-03-21| 331.90
#2005-03-22| 335.99
#2005-03-23| 330.27
#2005-03-24| 328.36
#2005-03-25| .
#2005-03-28| 326.05
#2005-03-29| 326.59
#2005-03-30| 326.36
#2005-03-31| 328.48
#2005-04-01| 331.26
#2005-04-04| 326.08
#2005-04-05| 328.65
#2005-04-06| 333.37
#2005-04-07| 335.63
#2005-04-08| 334.31
#2005-04-11| 335.44
#2005-04-12| 331.53
#2005-04-13| 330.77
#2005-04-14| 323.39
#2005-04-15| 319.90
#2005-04-18| 313.73
#2005-04-19| 318.81
#2005-04-20| 317.55
#2005-04-21| 316.69
#2005-04-22| 318.23
#2005-04-25| 317.63
#2005-04-26| 318.07
#2005-04-27| 313.25
#2005-04-28| 311.27
#2005-04-29| 312.94
#2005-05-02| 315.56
#2005-05-03| 319.36
#2005-05-04| 322.15
#2005-05-05| 324.04
#2005-05-06| 325.79
#2005-05-09| 325.55
#2005-05-10| 325.86
#2005-05-11| 324.01
#2005-05-12| 324.45
#2005-05-13| 318.40
#2005-05-16| 315.83
#2005-05-17| 314.20
#2005-05-18| 322.20
#2005-05-19| 325.36
#2005-05-20| 324.33
#2005-05-23| 326.83
#2005-05-24| 329.34
#2005-05-25| 328.95
#2005-05-26| 327.65
#2005-05-27| 328.73
#2005-05-30| .
#2005-05-31| 324.82
#2005-06-01| 329.32
#2005-06-02| 331.61
#2005-06-03| 330.10
#2005-06-06| 330.85
#2005-06-07| 333.96
#2005-06-08| 335.73
#2005-06-09| 333.42
#2005-06-10| 334.30
#2005-06-13| 332.95
#2005-06-14| 331.51
#2005-06-15| 331.13
#2005-06-16| 332.46
#2005-06-17| 337.73
#2005-06-20| 332.75
#2005-06-21| 333.00
#2005-06-22| 332.70
#2005-06-23| 331.06
#2005-06-24| 324.41
#2005-06-27| 324.11
#2005-06-28| 326.91
#2005-06-29| 325.51
#2005-06-30| 325.37
#2005-07-01| 325.07
#2005-07-04| .
#2005-07-05| 319.77
#2005-07-06| 319.78
#2005-07-07| 314.68
#2005-07-08| 318.43
#2005-07-11| 327.14
#2005-07-12| 330.86
#2005-07-13| 330.57
#2005-07-14| 332.70
#2005-07-15| 330.22
#2005-07-18| 332.68
#2005-07-19| 336.46
#2005-07-20| 338.59
#2005-07-21| 344.45
#2005-07-22| 344.75
#2005-07-25| 343.69
#2005-07-26| 340.18
#2005-07-27| 339.37
#2005-07-28| 347.49
#2005-07-29| 348.26
#2005-08-01| 351.35
#2005-08-02| 356.03
#2005-08-03| 359.81
#2005-08-04| 359.04
#2005-08-05| 354.05
#2005-08-08| 356.30
#2005-08-09| 360.15
#2005-08-10| 360.53
#2005-08-11| 361.73
#2005-08-12| 357.91
#2005-08-15| 354.80
#2005-08-16| 348.82
#2005-08-17| 348.45
#2005-08-18| 342.00
#2005-08-19| 346.59
#2005-08-22| 351.08
#2005-08-23| 350.30
#2005-08-24| 350.06
#2005-08-25| 346.80
#2005-08-26| 343.47
#2005-08-29| 343.87
#2005-08-30| 340.51
#2005-08-31| 346.24
#2005-09-01| 354.64
#2005-09-02| 360.52
#2005-09-05| .
#2005-09-06| 366.87
#2005-09-07| 370.90
#2005-09-08| 370.78
#2005-09-09| 373.06
#2005-09-12| 370.53
#2005-09-13| 361.62
#2005-09-14| 363.31
#2005-09-15| 360.79
#2005-09-16| 366.53
#2005-09-19| 361.54
#2005-09-20| 365.56
#2005-09-21| 359.21
#2005-09-22| 352.47
#2005-09-23| 351.95
#2005-09-26| 362.76
#2005-09-27| 358.38
#2005-09-28| 365.44
#2005-09-29| 362.99
#2005-09-30| 368.53
#2005-10-03| 369.78
#2005-10-04| 374.49
#2005-10-05| 368.03
#2005-10-06| 368.99
#2005-10-07| 368.83
#2005-10-10| 368.83
#2005-10-11| 366.67
#2005-10-12| 362.08
#2005-10-13| 356.02
#2005-10-14| 359.25
#2005-10-17| 355.75
#2005-10-18| 351.92
#2005-10-19| 345.67
#2005-10-20| 346.84
#2005-10-21| 342.81
#2005-10-24| 350.10
#2005-10-25| 348.51
#2005-10-26| 349.61
#2005-10-27| 342.86
#2005-10-28| 344.80
#2005-10-31| 350.16
#2005-11-01| 349.97
#2005-11-02| 349.99
#2005-11-03| 351.00
#2005-11-04| 343.04
#2005-11-07| 345.97
#2005-11-08| 342.31
#2005-11-09| 349.05
#2005-11-10| 348.73
#2005-11-11| 355.75
#2005-11-14| 359.19
#2005-11-15| 359.61
#2005-11-16| 357.54
#2005-11-17| 362.85
#2005-11-18| 363.73
#2005-11-21| 369.47
#2005-11-22| 369.65
#2005-11-23| 370.73
#2005-11-24| .
#2005-11-25| 370.35
#2005-11-28| 371.01
#2005-11-29| 371.72
#2005-11-30| 372.98
#2005-12-01| 376.95
#2005-12-02| 378.72
#2005-12-05| 378.38
#2005-12-06| 378.64
#2005-12-07| 372.75
#2005-12-08| 377.27
#2005-12-09| 377.22
#2005-12-12| 379.12
#2005-12-13| 377.30
#2005-12-14| 382.24
#2005-12-15| 380.78
#2005-12-16| 387.30
#2005-12-19| 384.27
#2005-12-20| 382.68
#2005-12-21| 387.88
#2005-12-22| 389.36
#2005-12-23| 392.03
#2005-12-26| .
#2005-12-27| 393.88
#2005-12-28| 394.63
#2005-12-29| 393.38
#2005-12-30| 387.66
#2006-01-02| .
#2006-01-03| 397.65
#2006-01-04| 400.39
#2006-01-05| 399.80
#2006-01-06| 401.26
#2006-01-09| 397.83
#2006-01-10| 394.19
#2006-01-11| 397.11
#2006-01-12| 396.48
#2006-01-13| 393.39
#2006-01-16| .
#2006-01-17| 394.57
#2006-01-18| 392.53
#2006-01-19| 391.53
#2006-01-20| 386.73
#2006-01-23| 391.77
#2006-01-24| 390.10
#2006-01-25| 394.26
#2006-01-26| 392.44
#2006-01-27| 400.77
#2006-01-30| 394.34
#2006-01-31| 400.20
#2006-02-01| 402.98
#2006-02-02| 395.56
#2006-02-03| 392.52
#2006-02-06| 391.89
#2006-02-07| 391.57
#2006-02-08| 386.25
#2006-02-09| 392.10
#2006-02-10| 388.34
#2006-02-13| 389.63
#2006-02-14| 390.56
#2006-02-15| 389.45
#2006-02-16| 389.64
#2006-02-17| 389.25
#2006-02-20| .
#2006-02-21| 386.50
#2006-02-22| 389.49
#2006-02-23| 388.82
#2006-02-24| 389.65
#2006-02-27| 393.06
#2006-02-28| 389.01
#2006-03-01| 392.40
#2006-03-02| 392.58
#2006-03-03| 389.01
#2006-03-06| 385.26
#2006-03-07| 384.12
#2006-03-08| 380.08
#2006-03-09| 385.41
#2006-03-10| 386.11
#2006-03-13| 387.79
#2006-03-14| 393.25
#2006-03-15| 394.31
#2006-03-16| 398.03
#2006-03-17| 397.47
#2006-03-20| 402.15
#2006-03-21| 398.50
#2006-03-22| 403.25
#2006-03-23| 404.11
#2006-03-24| 412.72
#2006-03-27| 407.60
#2006-03-28| 405.35
#2006-03-29| 396.84
#2006-03-30| 406.00
#2006-03-31| 402.24
#2006-04-03| 405.54
#2006-04-04| 407.16
#2006-04-05| 407.00
#2006-04-06| 406.44
#2006-04-07| 399.88
#2006-04-10| 402.62
#2006-04-11| 399.60
#2006-04-12| 397.42
#2006-04-13| 400.06
#2006-04-14| .
#2006-04-17| 406.41
#2006-04-18| 405.44
#2006-04-19| 413.83
#2006-04-20| 421.71
#2006-04-21| 432.19
#2006-04-24| 434.53
#2006-04-25| 432.85
#2006-04-26| 439.73
#2006-04-27| 443.81
#2006-04-28| 443.90
#2006-05-01| 444.68
#2006-05-02| 450.68
#2006-05-03| 442.48
#2006-05-04| 451.62
#2006-05-05| 459.17
#2006-05-08| 456.93
#2006-05-09| 464.33
#2006-05-10| 461.03
#2006-05-11| 462.50
#2006-05-12| 455.98
#2006-05-15| 444.79
#2006-05-16| 443.14
#2006-05-17| 427.24
#2006-05-18| 428.22
#2006-05-19| 424.01
#2006-05-22| 414.89
#2006-05-23| 431.15
#2006-05-24| 422.11
#2006-05-25| 432.66
#2006-05-26| 440.76
#2006-05-29| .
#2006-05-30| 435.16
#2006-05-31| 435.44
#2006-06-01| 431.79
#2006-06-02| 435.21
#2006-06-05| 432.48
#2006-06-06| 422.82
#2006-06-07| 425.15
#2006-06-08| 406.99
#2006-06-09| 406.91
#2006-06-12| 396.69
#2006-06-13| 382.80
#2006-06-14| 393.88
#2006-06-15| 403.28
#2006-06-16| 402.22
#2006-06-19| 397.60
#2006-06-20| 400.80
#2006-06-21| 405.18
#2006-06-22| 406.44
#2006-06-23| 403.65
#2006-06-26| 404.23
#2006-06-27| 402.74
#2006-06-28| 401.38
#2006-06-29| 413.78
#2006-06-30| 433.11
#2006-07-03| 437.99
#2006-07-04| .
#2006-07-05| 428.41
#2006-07-06| 429.15
#2006-07-07| 436.89
#2006-07-10| 436.99
#2006-07-11| 436.23
#2006-07-12| 436.94
#2006-07-13| 430.49
#2006-07-14| 421.32
#2006-07-17| 415.27
#2006-07-18| 414.94
#2006-07-19| 428.92
#2006-07-20| 434.17
#2006-07-21| 430.40
#2006-07-24| 436.86
#2006-07-25| 439.19
#2006-07-26| 441.18
#2006-07-27| 445.34
#2006-07-28| 448.13
#2006-07-31| 446.27
#2006-08-01| 439.08
#2006-08-02| 443.04
#2006-08-03| 439.92
#2006-08-04| 446.79
#2006-08-07| 437.54
#2006-08-08| 439.08
#2006-08-09| 446.59
#2006-08-10| 442.23
#2006-08-11| 444.34
#2006-08-14| 447.38
#2006-08-15| 456.19
#2006-08-16| 458.10
#2006-08-17| 460.35
#2006-08-18| 458.24
#2006-08-21| 458.59
#2006-08-22| 454.94
#2006-08-23| 452.03
#2006-08-24| 455.53
#2006-08-25| 453.90
#2006-08-28| 458.56
#2006-08-29| 455.81
#2006-08-30| 459.78
#2006-08-31| 457.64
#2006-09-01| 459.56
#2006-09-04| .
#2006-09-05| 458.62
#2006-09-06| 452.85
#2006-09-07| 447.11
#2006-09-08| 447.48
#2006-09-11| 448.70
#2006-09-12| 452.01
#2006-09-13| 451.59
#2006-09-14| 452.18
#2006-09-15| 451.40
#2006-09-18| 448.93
#2006-09-19| 448.56
#2006-09-20| 450.20
#2006-09-21| 455.29
#2006-09-22| 452.62
#2006-09-25| 454.44
#2006-09-26| 457.63
#2006-09-27| 459.19
#2006-09-28| 460.80
#2006-09-29| 463.29
#2006-10-02| 469.34
#2006-10-03| 467.11
#2006-10-04| 471.31
#2006-10-05| 472.66
#2006-10-06| 466.46
#2006-10-09| 471.18
#2006-10-10| 468.76
#2006-10-11| 468.62
#2006-10-12| 468.86
#2006-10-13| 466.47
#2006-10-16| 468.35
#2006-10-17| 463.72
#2006-10-18| 470.07
#2006-10-19| 474.35
#2006-10-20| 477.94
#2006-10-23| 478.39
#2006-10-24| 481.71
#2006-10-25| 482.83
#2006-10-26| 488.81
#2006-10-27| 487.58
#2006-10-30| 484.10
#2006-10-31| 489.35
#2006-11-01| 492.44
#2006-11-02| 486.67
#2006-11-03| 482.96
#2006-11-06| 490.35
#2006-11-07| 495.11
#2006-11-08| 494.12
#2006-11-09| 496.51
#2006-11-10| 503.87
#2006-11-13| 501.29
#2006-11-14| 502.16
#2006-11-15| 503.03
#2006-11-16| 501.21
#2006-11-17| 500.84
#2006-11-20| 498.69
#2006-11-21| 501.47
#2006-11-22| 505.87
#2006-11-23| .
#2006-11-24| 509.36
#2006-11-27| 507.22
#2006-11-28| 505.51
#2006-11-29| 511.78
#2006-11-30| 510.25
#2006-12-01| 511.20
#2006-12-04| 515.07
#2006-12-05| 522.25
#2006-12-06| 522.36
#2006-12-07| 521.83
#2006-12-08| 523.82
#2006-12-11| 520.49
#2006-12-12| 524.24
#2006-12-13| 528.35
#2006-12-14| 526.06
#2006-12-15| 526.71
#2006-12-18| 528.93
#2006-12-19| 526.27
#2006-12-20| 534.77
#2006-12-21| 533.60
#2006-12-22| 528.82
#2006-12-25| .
#2006-12-26| 528.00
#2006-12-27| 536.34
#2006-12-28| 537.23
#2006-12-29| 536.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 542.30
#2007-01-04| 532.64
#2007-01-05| 523.14
#2007-01-08| 523.11
#2007-01-09| 526.63
#2007-01-10| 520.88
#2007-01-11| 528.08
#2007-01-12| 539.49
#2007-01-15| .
#2007-01-16| 538.92
#2007-01-17| 543.11
#2007-01-18| 541.32
#2007-01-19| 544.08
#2007-01-22| 539.38
#2007-01-23| 541.67
#2007-01-24| 544.28
#2007-01-25| 537.20
#2007-01-26| 532.60
#2007-01-29| 536.95
#2007-01-30| 539.47
#2007-01-31| 552.58
#2007-02-01| 561.81
#2007-02-02| 558.48
#2007-02-05| 554.30
#2007-02-06| 558.38
#2007-02-07| 562.62
#2007-02-08| 558.36
#2007-02-09| 559.62
#2007-02-12| 556.91
#2007-02-13| 562.15
#2007-02-14| 569.79
#2007-02-15| 567.45
#2007-02-16| 561.06
#2007-02-19| .
#2007-02-20| 564.24
#2007-02-21| 561.53
#2007-02-22| 573.44
#2007-02-23| 575.32
#2007-02-26| 581.35
#2007-02-27| 566.07
#2007-02-28| 556.21
#2007-03-01| 546.57
#2007-03-02| 548.57
#2007-03-05| 537.97
#2007-03-06| 548.03
#2007-03-07| 551.73
#2007-03-08| 562.34
#2007-03-09| 562.04
#2007-03-12| 570.97
#2007-03-13| 564.11
#2007-03-14| 549.51
#2007-03-15| 564.53
#2007-03-16| 566.08
#2007-03-19| 572.32
#2007-03-20| 575.59
#2007-03-21| 575.56
#2007-03-22| 588.20
#2007-03-23| 587.46
#2007-03-26| 587.44
#2007-03-27| 593.80
#2007-03-28| 599.39
#2007-03-29| 608.39
#2007-03-30| 610.33
#2007-04-02| 612.65
#2007-04-03| 619.34
#2007-04-04| 625.38
#2007-04-05| 633.65
#2007-04-06| .
#2007-04-09| 630.40
#2007-04-10| 641.18
#2007-04-11| 633.56
#2007-04-12| 631.36
#2007-04-13| 647.09
#2007-04-16| 658.98
#2007-04-17| 658.23
#2007-04-18| 650.68
#2007-04-19| 649.09
#2007-04-20| 654.58
#2007-04-23| 649.70
#2007-04-24| 652.07
#2007-04-25| 665.24
#2007-04-26| 661.84
#2007-04-27| 665.43
#2007-04-30| 668.02
#2007-05-01| 665.52
#2007-05-02| 668.03
#2007-05-03| 672.40
#2007-05-04| 675.63
#2007-05-07| 678.42
#2007-05-08| 664.46
#2007-05-09| 669.81
#2007-05-10| 662.01
#2007-05-11| 664.48
#2007-05-14| 662.32
#2007-05-15| 670.88
#2007-05-16| 667.40
#2007-05-17| 664.06
#2007-05-18| 680.60
#2007-05-21| 691.29
#2007-05-22| 693.53
#2007-05-23| 689.14
#2007-05-24| 684.71
#2007-05-25| 685.45
#2007-05-28| .
#2007-05-29| 686.25
#2007-05-30| 680.23
#2007-05-31| 696.37
#2007-06-01| 702.21
#2007-06-04| 705.81
#2007-06-05| 708.70
#2007-06-06| 682.80
#2007-06-07| 666.89
#2007-06-08| 662.51
#2007-06-11| 675.89
#2007-06-12| 673.87
#2007-06-13| 676.53
#2007-06-14| 691.86
#2007-06-15| 709.18
#2007-06-18| 717.21
#2007-06-19| 722.31
#2007-06-20| 728.61
#2007-06-21| 717.24
#2007-06-22| 723.67
#2007-06-25| 719.92
#2007-06-26| 711.33
#2007-06-27| 707.09
#2007-06-28| 725.80
#2007-06-29| 738.36
#2007-07-02| 740.73
#2007-07-03| 750.31
#2007-07-04| .
#2007-07-05| 746.51
#2007-07-06| 756.13
#2007-07-09| 755.22
#2007-07-10| 746.56
#2007-07-11| 749.39
#2007-07-12| 760.62
#2007-07-13| 769.15
#2007-07-16| 772.61
#2007-07-17| 769.79
#2007-07-18| 755.64
#2007-07-19| 764.54
#2007-07-20| 754.09
#2007-07-23| 755.94
#2007-07-24| 741.73
#2007-07-25| 726.05
#2007-07-26| 710.97
#2007-07-27| 693.06
#2007-07-30| 711.57
#2007-07-31| 722.97
#2007-08-01| 710.73
#2007-08-02| 716.59
#2007-08-03| 708.49
#2007-08-06| 717.16
#2007-08-07| 712.57
#2007-08-08| 733.39
#2007-08-09| 705.16
#2007-08-10| 695.20
#2007-08-13| 706.37
#2007-08-14| 692.11
#2007-08-15| 697.10
#2007-08-16| 672.21
#2007-08-17| 679.32
#2007-08-20| 684.34
#2007-08-21| 700.84
#2007-08-22| 708.92
#2007-08-23| 713.20
#2007-08-24| 717.55
#2007-08-27| 716.86
#2007-08-28| 711.28
#2007-08-29| 715.16
#2007-08-30| 727.76
#2007-08-31| 739.51
#2007-09-03| .
#2007-09-04| 743.96
#2007-09-05| 727.52
#2007-09-06| 729.09
#2007-09-07| 714.71
#2007-09-10| 707.44
#2007-09-11| 716.60
#2007-09-12| 720.20
#2007-09-13| 723.50
#2007-09-14| 723.64
#2007-09-17| 724.32
#2007-09-18| 736.00
#2007-09-19| 756.97
#2007-09-20| 758.73
#2007-09-21| 750.88
#2007-09-24| 762.86
#2007-09-25| 761.76
#2007-09-26| 759.50
#2007-09-27| 764.73
#2007-09-28| 764.78
#2007-10-01| 770.95
#2007-10-02| 760.96
#2007-10-03| 759.93
#2007-10-04| 757.16
#2007-10-05| 761.05
#2007-10-08| 762.46
#2007-10-09| 758.05
#2007-10-10| 759.24
#2007-10-11| 771.51
#2007-10-12| 773.09
#2007-10-15| 773.43
#2007-10-16| 770.45
#2007-10-17| 776.75
#2007-10-18| 783.25
#2007-10-19| 784.64
#2007-10-22| 761.70
#2007-10-23| 780.05
#2007-10-24| 772.06
#2007-10-25| 784.55
#2007-10-26| 792.84
#2007-10-29| 794.89
#2007-10-30| 780.58
#2007-10-31| 784.00
#2007-11-01| 763.01
#2007-11-02| 769.51
#2007-11-05| 767.08
#2007-11-06| 777.38
#2007-11-07| 785.99
#2007-11-08| 779.63
#2007-11-09| 771.21
#2007-11-12| 750.30
#2007-11-13| 754.27
#2007-11-14| 765.34
#2007-11-15| 745.29
#2007-11-16| 739.35
#2007-11-19| 721.49
#2007-11-20| 754.02
#2007-11-21| 750.40
#2007-11-22| .
#2007-11-23| 759.69
#2007-11-26| 755.90
#2007-11-27| 755.07
#2007-11-28| 766.76
#2007-11-29| 775.84
#2007-11-30| 779.33
#2007-12-03| 772.73
#2007-12-04| 782.87
#2007-12-05| 791.75
#2007-12-06| 792.09
#2007-12-07| 798.04
#2007-12-10| 798.70
#2007-12-11| 798.23
#2007-12-12| 811.60
#2007-12-13| 798.90
#2007-12-14| 788.99
#2007-12-17| 774.15
#2007-12-18| 781.34
#2007-12-19| 785.97
#2007-12-20| 791.59
#2007-12-21| 811.70
#2007-12-24| 813.51
#2007-12-25| .
#2007-12-26| 819.10
#2007-12-27| 823.82
#2007-12-28| 835.97
#2007-12-31| 831.19
#2008-01-01| .
#2008-01-02| 830.37
#2008-01-03| 833.21
#2008-01-04| 841.96
#2008-01-07| 847.52
#2008-01-08| 855.15
#2008-01-09| 854.82
#2008-01-10| 830.53
#2008-01-11| 835.15
#2008-01-14| 841.53
#2008-01-15| 829.61
#2008-01-16| 794.82
#2008-01-17| 784.15
#2008-01-18| 770.83
#2008-01-21| .
#2008-01-22| 718.01
#2008-01-23| 680.03
#2008-01-24| 726.40
#2008-01-25| 721.77
#2008-01-28| 719.81
#2008-01-29| 734.52
#2008-01-30| 729.42
#2008-01-31| 747.29
#2008-02-01| 756.56
#2008-02-04| 762.99
#2008-02-05| 725.09
#2008-02-06| 741.56
#2008-02-07| 717.98
#2008-02-08| 719.59
#2008-02-11| 719.84
#2008-02-12| 751.98
#2008-02-13| 752.54
#2008-02-14| 761.09
#2008-02-15| 745.63
#2008-02-18| .
#2008-02-19| 757.94
#2008-02-20| 742.16
#2008-02-21| 748.62
#2008-02-22| 743.27
#2008-02-25| 750.58
#2008-02-26| 767.26
#2008-02-27| 774.85
#2008-02-28| 760.20
#2008-02-29| 749.08
#2008-03-03| 743.09
#2008-03-04| 720.34
#2008-03-05| 739.89
#2008-03-06| 737.80
#2008-03-07| 724.03
#2008-03-10| 709.62
#2008-03-11| 724.02
#2008-03-12| 744.29
#2008-03-13| 748.00
#2008-03-14| 750.85
#2008-03-17| 744.92
#2008-03-18| 773.27
#2008-03-19| 764.32
#2008-03-20| 734.00
#2008-03-21| .
#2008-03-24| 732.95
#2008-03-25| 767.89
#2008-03-26| 768.57
#2008-03-27| 785.33
#2008-03-28| 780.98
#2008-03-31| 787.67
#2008-04-01| 793.71
#2008-04-02| 798.27
#2008-04-03| 809.36
#2008-04-04| 812.48
#2008-04-07| 813.85
#2008-04-08| 813.84
#2008-04-09| 819.62
#2008-04-10| 817.11
#2008-04-11| 808.53
#2008-04-14| 811.61
#2008-04-15| 818.11
#2008-04-16| 843.33
#2008-04-17| 833.52
#2008-04-18| 843.86
#2008-04-21| 859.58
#2008-04-22| 849.63
#2008-04-23| 859.70
#2008-04-24| 854.54
#2008-04-25| 856.69
#2008-04-28| 860.05
#2008-04-29| 852.42
#2008-04-30| 861.61
#2008-05-01| 855.05
#2008-05-02| 853.94
#2008-05-05| 859.90
#2008-05-06| 862.70
#2008-05-07| 860.09
#2008-05-08| 869.42
#2008-05-09| 855.29
#2008-05-12| 863.21
#2008-05-13| 873.92
#2008-05-14| 880.37
#2008-05-15| 876.31
#2008-05-16| 884.05
#2008-05-19| 893.55
#2008-05-20| 886.20
#2008-05-21| 897.64
#2008-05-22| 897.80
#2008-05-23| 887.02
#2008-05-26| .
#2008-05-27| 881.54
#2008-05-28| 896.43
#2008-05-29| 894.85
#2008-05-30| 902.33
#2008-06-02| 892.45
#2008-06-03| 901.22
#2008-06-04| 900.96
#2008-06-05| 908.84
#2008-06-06| 906.10
#2008-06-09| 913.35
#2008-06-10| 888.34
#2008-06-11| 882.54
#2008-06-12| 883.23
#2008-06-13| 883.39
#2008-06-16| 882.71
#2008-06-17| 894.42
#2008-06-18| 873.76
#2008-06-19| 879.72
#2008-06-20| 871.16
#2008-06-23| 867.54
#2008-06-24| 868.62
#2008-06-25| 867.16
#2008-06-26| 869.56
#2008-06-27| 871.52
#2008-06-30| 870.25
#2008-07-01| 856.38
#2008-07-02| 848.34
#2008-07-03| 834.72
#2008-07-04| .
#2008-07-07| 850.06
#2008-07-08| 840.73
#2008-07-09| 857.59
#2008-07-10| 855.30
#2008-07-11| 845.14
#2008-07-14| 849.97
#2008-07-15| 836.45
#2008-07-16| 826.48
#2008-07-17| 835.18
#2008-07-18| 830.69
#2008-07-21| 833.74
#2008-07-22| 842.44
#2008-07-23| 829.38
#2008-07-24| 812.28
#2008-07-25| 829.25
#2008-07-28| 833.77
#2008-07-29| 824.61
#2008-07-30| 820.86
#2008-07-31| 830.88
#2008-08-01| 816.13
#2008-08-04| 805.70
#2008-08-05| 800.38
#2008-08-06| 804.06
#2008-08-07| 802.83
#2008-08-08| 780.06
#2008-08-11| 777.74
#2008-08-12| 767.43
#2008-08-13| 761.90
#2008-08-14| 768.97
#2008-08-15| 752.02
#2008-08-18| 755.97
#2008-08-19| 750.30
#2008-08-20| 759.54
#2008-08-21| 757.00
#2008-08-22| 758.58
#2008-08-25| 750.40
#2008-08-26| 751.93
#2008-08-27| 759.18
#2008-08-28| 761.58
#2008-08-29| 767.79
#2008-09-01| .
#2008-09-02| 763.08
#2008-09-03| 747.93
#2008-09-04| 727.19
#2008-09-05| 699.69
#2008-09-08| 706.55
#2008-09-09| 693.16
#2008-09-10| 689.18
#2008-09-11| 678.96
#2008-09-12| 705.53
#2008-09-15| 694.71
#2008-09-16| 680.43
#2008-09-17| 662.52
#2008-09-18| 665.15
#2008-09-19| 703.97
#2008-09-22| 689.71
#2008-09-23| 692.77
#2008-09-24| 687.06
#2008-09-25| 693.34
#2008-09-26| 678.76
#2008-09-29| 637.53
#2008-09-30| 625.50
#2008-10-01| 617.57
#2008-10-02| 577.26
#2008-10-03| 595.00
#2008-10-06| 549.99
#2008-10-07| 556.61
#2008-10-08| 515.15
#2008-10-09| 512.20
#2008-10-10| 470.24
#2008-10-13| 517.70
#2008-10-14| 530.88
#2008-10-15| 484.97
#2008-10-16| 438.81
#2008-10-17| 452.13
#2008-10-20| 462.19
#2008-10-21| 467.18
#2008-10-22| 435.10
#2008-10-23| 437.26
#2008-10-24| 412.70
#2008-10-27| 367.22
#2008-10-28| 373.78
#2008-10-29| 442.02
#2008-10-30| 428.12
#2008-10-31| 448.47
#2008-11-03| 466.63
#2008-11-04| 501.67
#2008-11-05| 484.01
#2008-11-06| 440.43
#2008-11-07| 456.77
#2008-11-10| 471.94
#2008-11-11| 435.81
#2008-11-12| 424.48
#2008-11-13| 427.34
#2008-11-14| 431.94
#2008-11-17| 425.87
#2008-11-18| 423.94
#2008-11-19| 391.69
#2008-11-20| 383.91
#2008-11-21| 372.85
#2008-11-24| 417.42
#2008-11-25| 439.38
#2008-11-26| 430.94
#2008-11-27| .
#2008-11-28| 430.29
#2008-12-01| 399.19
#2008-12-02| 410.72
#2008-12-03| 407.60
#2008-12-04| 412.93
#2008-12-05| 383.46
#2008-12-08| 425.40
#2008-12-09| 438.66
#2008-12-10| 444.45
#2008-12-11| 448.58
#2008-12-12| 443.41
#2008-12-15| 456.01
#2008-12-16| 470.96
#2008-12-17| 492.70
#2008-12-18| 505.83
#2008-12-19| 477.62
#2008-12-22| 473.02
#2008-12-23| 474.12
#2008-12-24| 475.64
#2008-12-25| .
#2008-12-26| 477.93
#2008-12-29| 498.28
#2008-12-30| 508.15
#2008-12-31| 499.38
#2009-01-01| .
#2009-01-02| 514.35
#2009-01-05| 503.81
#2009-01-06| 502.80
#2009-01-07| 500.52
#2009-01-08| 504.84
#2009-01-09| 484.27
#2009-01-12| 475.14
#2009-01-13| 469.73
#2009-01-14| 452.15
#2009-01-15| 439.85
#2009-01-16| 451.00
#2009-01-19| .
#2009-01-20| 421.59
#2009-01-21| 426.36
#2009-01-22| 424.76
#2009-01-23| 416.57
#2009-01-26| 435.74
#2009-01-27| 428.60
#2009-01-28| 444.63
#2009-01-29| 441.15
#2009-01-30| 419.28
#2009-02-02| 417.40
#2009-02-03| 428.19
#2009-02-04| 438.89
#2009-02-05| 439.14
#2009-02-06| 460.99
#2009-02-09| 473.97
#2009-02-10| 457.35
#2009-02-11| 455.70
#2009-02-12| 440.42
#2009-02-13| 450.98
#2009-02-16| .
#2009-02-17| 421.54
#2009-02-18| 420.31
#2009-02-19| 424.00
#2009-02-20| 404.23
#2009-02-23| 403.00
#2009-02-24| 398.60
#2009-02-25| 392.20
#2009-02-26| 401.16
#2009-02-27| 390.61
#2009-03-02| 372.52
#2009-03-03| 367.59
#2009-03-04| 389.75
#2009-03-05| 364.86
#2009-03-06| 363.02
#2009-03-09| 366.76
#2009-03-10| 395.51
#2009-03-11| 399.38
#2009-03-12| 401.61
#2009-03-13| 402.25
#2009-03-16| 405.21
#2009-03-17| 384.11
#2009-03-18| 389.17
#2009-03-19| 412.20
#2009-03-20| 428.51
#2009-03-23| 436.05
#2009-03-24| 438.85
#2009-03-25| 435.80
#2009-03-26| 433.31
#2009-03-27| 417.37
#2009-03-30| 395.38
#2009-03-31| 403.59
#2009-04-01| 403.18
#2009-04-02| 433.60
#2009-04-03| 440.30
#2009-04-06| 441.52
#2009-04-07| 431.77
#2009-04-08| 429.56
#2009-04-09| 449.51
#2009-04-10| .
#2009-04-13| 453.32
#2009-04-14| 457.89
#2009-04-15| 454.77
#2009-04-16| 457.54
#2009-04-17| 452.86
#2009-04-20| 435.51
#2009-04-21| 441.52
#2009-04-22| 449.69
#2009-04-23| 443.33
#2009-04-24| 463.57
#2009-04-27| 459.05
#2009-04-28| 451.19
#2009-04-29| 453.94
#2009-04-30| 468.82
#2009-05-01| 468.89
#2009-05-04| 492.54
#2009-05-05| 490.67
#2009-05-06| 488.89
#2009-05-07| 486.50
#2009-05-08| 498.06
#2009-05-11| 498.56
#2009-05-12| 500.39
#2009-05-13| 487.77
#2009-05-14| 485.26
#2009-05-15| 490.14
#2009-05-18| 497.21
#2009-05-19| 511.96
#2009-05-20| 547.08
#2009-05-21| 529.25
#2009-05-22| 540.08
#2009-05-25| .
#2009-05-26| 546.09
#2009-05-27| 542.10
#2009-05-28| 536.60
#2009-05-29| 550.10
#2009-06-01| 572.85
#2009-06-02| 577.78
#2009-06-03| 573.10
#2009-06-04| 573.12
#2009-06-05| 563.61
#2009-06-08| 547.98
#2009-06-09| 554.22
#2009-06-10| 561.52
#2009-06-11| 572.98
#2009-06-12| 567.68
#2009-06-15| 542.20
#2009-06-16| 541.86
#2009-06-17| 519.74
#2009-06-18| 523.59
#2009-06-19| 523.30
#2009-06-22| 504.09
#2009-06-23| 507.85
#2009-06-24| 520.89
#2009-06-25| 509.06
#2009-06-26| 513.24
#2009-06-29| 522.56
#2009-06-30| 512.67
#2009-07-01| 528.17
#2009-07-02| 504.26
#2009-07-03| .
#2009-07-06| 494.40
#2009-07-07| 494.66
#2009-07-08| 488.01
#2009-07-09| 495.17
#2009-07-10| 486.71
#2009-07-13| 504.72
#2009-07-14| 508.09
#2009-07-15| 526.10
#2009-07-16| 533.84
#2009-07-17| 536.17
#2009-07-20| 545.97
#2009-07-21| 555.32
#2009-07-22| 563.66
#2009-07-23| 582.97
#2009-07-24| 576.18
#2009-07-27| 577.81
#2009-07-28| 570.77
#2009-07-29| 586.40
#2009-07-30| 590.45
#2009-07-31| 598.57
#2009-08-03| 626.75
#2009-08-04| 620.03
#2009-08-05| 616.80
#2009-08-06| 616.07
#2009-08-07| 614.86
#2009-08-10| 607.65
#2009-08-11| 590.75
#2009-08-12| 597.18
#2009-08-13| 610.59
#2009-08-14| 593.88
#2009-08-17| 578.68
#2009-08-18| 587.04
#2009-08-19| 593.75
#2009-08-20| 604.89
#2009-08-21| 619.04
#2009-08-24| 627.13
#2009-08-25| 634.14
#2009-08-26| 618.09
#2009-08-27| 603.55
#2009-08-28| 619.33
#2009-08-31| 611.51
#2009-09-01| 600.45
#2009-09-02| 594.44
#2009-09-03| 587.48
#2009-09-04| 594.61
#2009-09-07| .
#2009-09-08| 632.89
#2009-09-09| 644.68
#2009-09-10| 639.35
#2009-09-11| 646.48
#2009-09-14| 649.84
#2009-09-15| 653.95
#2009-09-16| 670.46
#2009-09-17| 675.69
#2009-09-18| 673.81
#2009-09-21| 662.86
#2009-09-22| 670.03
#2009-09-23| 664.51
#2009-09-24| 650.00
#2009-09-25| 644.71
#2009-09-28| 665.14
#2009-09-29| 660.03
#2009-09-30| 656.19
#2009-10-01| 633.18
#2009-10-02| 626.61
#2009-10-05| 636.61
#2009-10-06| 664.22
#2009-10-07| 661.12
#2009-10-08| 673.89
#2009-10-09| 670.93
#2009-10-12| 688.32
#2009-10-13| 679.45
#2009-10-14| 713.21
#2009-10-15| 711.25
#2009-10-16| 694.68
#2009-10-19| 716.03
#2009-10-20| 705.46
#2009-10-21| 714.18
#2009-10-22| 703.71
#2009-10-23| 701.25
#2009-10-26| 689.73
#2009-10-27| 685.03
#2009-10-28| 666.62
#2009-10-29| 676.62
#2009-10-30| 656.25
#2009-11-02| 660.61
#2009-11-03| 650.77
#2009-11-04| 668.81
#2009-11-05| 685.41
#2009-11-06| 685.94
#2009-11-09| 708.27
#2009-11-10| 705.99
#2009-11-11| 714.94
#2009-11-12| 717.40
#2009-11-13| 721.62
#2009-11-16| 741.07
#2009-11-17| 738.47
#2009-11-18| 735.16
#2009-11-19| 720.99
#2009-11-20| 722.70
#2009-11-23| 754.71
#2009-11-24| 752.67
#2009-11-25| 762.94
#2009-11-26| .
#2009-11-27| 738.09
#2009-11-30| 734.77
#2009-12-01| 758.35
#2009-12-02| 766.74
#2009-12-03| 767.38
#2009-12-04| 764.34
#2009-12-07| 759.85
#2009-12-08| 737.03
#2009-12-09| 740.90
#2009-12-10| 749.95
#2009-12-11| 760.50
#2009-12-14| 763.96
#2009-12-15| 758.38
#2009-12-16| 767.16
#2009-12-17| 746.32
#2009-12-18| 739.04
#2009-12-21| 753.94
#2009-12-22| 746.94
#2009-12-23| 755.60
#2009-12-24| 756.89
#2009-12-25| .
#2009-12-28| 762.80
#2009-12-29| 763.06
#2009-12-30| 752.26
#2009-12-31| 754.70
#2010-01-01| .
#2010-01-04| 774.88
#2010-01-05| 766.38
#2010-01-06| 767.44
#2010-01-07| 760.84
#2010-01-08| 755.96
#2010-01-11| 764.57
#2010-01-12| 748.43
#2010-01-13| 756.88
#2010-01-14| 759.70
#2010-01-15| 736.22
#2010-01-18| .
#2010-01-19| 751.23
#2010-01-20| 721.76
#2010-01-21| 698.55
#2010-01-22| 700.16
#2010-01-25| 691.66
#2010-01-26| 689.43
#2010-01-27| 687.47
#2010-01-28| 669.79
#2010-01-29| 679.12
#2010-02-01| 685.20
#2010-02-02| 693.82
#2010-02-03| 689.97
#2010-02-04| 663.00
#2010-02-05| 642.64
#2010-02-08| 652.85
#2010-02-09| 658.50
#2010-02-10| 661.15
#2010-02-11| 658.56
#2010-02-12| 662.95
#2010-02-15| .
#2010-02-16| 680.02
#2010-02-17| 683.58
#2010-02-18| 689.06
#2010-02-19| 685.46
#2010-02-22| 683.60
#2010-02-23| 673.57
#2010-02-24| 671.65
#2010-02-25| 663.93
#2010-02-26| 670.75
#2010-03-01| 681.13
#2010-03-02| 691.71
#2010-03-03| 706.25
#2010-03-04| 695.02
#2010-03-05| 708.19
#2010-03-08| 707.80
#2010-03-09| 707.90
#2010-03-10| 719.81
#2010-03-11| 716.12
#2010-03-12| 720.99
#2010-03-15| 707.45
#2010-03-16| 721.09
#2010-03-17| 723.29
#2010-03-18| 714.44
#2010-03-19| 703.95
#2010-03-22| 707.05
#2010-03-23| 707.73
#2010-03-24| 695.89
#2010-03-25| 704.59
#2010-03-26| 702.95
#2010-03-29| 709.64
#2010-03-30| 706.90
#2010-03-31| 714.58
#2010-04-01| 724.50
#2010-04-02| .
#2010-04-05| 722.84
#2010-04-06| 712.81
#2010-04-07| 706.28
#2010-04-08| 703.10
#2010-04-09| 715.96
#2010-04-12| 721.47
#2010-04-13| 718.89
#2010-04-14| 724.01
#2010-04-15| 718.63
#2010-04-16| 707.89
#2010-04-19| 703.33
#2010-04-20| 710.71
#2010-04-21| 708.28
#2010-04-22| 698.12
#2010-04-23| 722.19
#2010-04-26| 730.10
#2010-04-27| 711.51
#2010-04-28| 696.08
#2010-04-29| 694.31
#2010-04-30| 688.27
#2010-05-03| 688.56
#2010-05-04| 657.12
#2010-05-05| 642.66
#2010-05-06| 636.42
#2010-05-07| 614.53
#2010-05-10| 655.23
#2010-05-11| 648.43
#2010-05-12| 661.68
#2010-05-13| 663.17
#2010-05-14| 636.22
#2010-05-17| 635.55
#2010-05-18| 643.54
#2010-05-19| 623.07
#2010-05-20| 607.18
#2010-05-21| 612.78
#2010-05-24| 601.67
#2010-05-25| 578.38
#2010-05-26| 587.31
#2010-05-27| 608.18
#2010-05-28| 607.38
#2010-05-31| .
#2010-06-01| 607.84
#2010-06-02| 605.32
#2010-06-03| 614.52
#2010-06-04| 597.15
#2010-06-07| 591.26
#2010-06-08| 593.06
#2010-06-09| 611.07
#2010-06-10| 620.38
#2010-06-11| 624.16
#2010-06-14| 641.20
#2010-06-15| 644.34
#2010-06-16| 648.88
#2010-06-17| 653.58
#2010-06-18| 652.63
#2010-06-21| 660.37
#2010-06-22| 654.08
#2010-06-23| 647.93
#2010-06-24| 645.52
#2010-06-25| 640.03
#2010-06-28| 655.88
#2010-06-29| 619.80
#2010-06-30| 621.97
#2010-07-01| 619.86
#2010-07-02| 622.46
#2010-07-05| .
#2010-07-06| 636.08
#2010-07-07| 636.36
#2010-07-08| 645.35
#2010-07-09| 651.34
#2010-07-12| 649.78
#2010-07-13| 662.48
#2010-07-14| 665.05
#2010-07-15| 667.04
#2010-07-16| 661.17
#2010-07-19| 658.53
#2010-07-20| 648.76
#2010-07-21| 648.25
#2010-07-22| 669.25
#2010-07-23| 670.58
#2010-07-26| 675.23
#2010-07-27| 671.56
#2010-07-28| 664.33
#2010-07-29| 661.30
#2010-07-30| 660.98
#2010-08-02| 693.49
#2010-08-03| 695.94
#2010-08-04| 697.03
#2010-08-05| 703.96
#2010-08-06| 708.12
#2010-08-09| 715.07
#2010-08-10| 698.32
#2010-08-11| 675.45
#2010-08-12| 673.85
#2010-08-13| 664.87
#2010-08-16| 667.68
#2010-08-17| 681.30
#2010-08-18| 678.89
#2010-08-19| 666.65
#2010-08-20| 646.76
#2010-08-23| 644.74
#2010-08-24| 637.73
#2010-08-25| 632.13
#2010-08-26| 641.19
#2010-08-27| 642.50
#2010-08-30| 637.08
#2010-08-31| 644.16
#2010-09-01| 669.85
#2010-09-02| 668.53
#2010-09-03| 674.86
#2010-09-06| .
#2010-09-07| 665.66
#2010-09-08| 672.61
#2010-09-09| 678.85
#2010-09-10| 684.51
#2010-09-13| 697.51
#2010-09-14| 709.53
#2010-09-15| 711.63
#2010-09-16| 714.26
#2010-09-17| 710.35
#2010-09-20| 724.75
#2010-09-21| 723.82
#2010-09-22| 733.52
#2010-09-23| 730.99
#2010-09-24| 752.70
#2010-09-27| 748.72
#2010-09-28| 754.88
#2010-09-29| 750.12
#2010-09-30| 749.40
#2010-10-01| 759.88
#2010-10-04| 753.21
#2010-10-05| 777.32
#2010-10-06| 794.75
#2010-10-07| 791.32
#2010-10-08| 803.27
#2010-10-11| 801.75
#2010-10-12| 795.12
#2010-10-13| 820.71
#2010-10-14| 833.81
#2010-10-15| 834.90
#2010-10-18| 834.22
#2010-10-19| 816.00
#2010-10-20| 833.04
#2010-10-21| 850.01
#2010-10-22| 841.97
#2010-10-25| 850.20
#2010-10-26| 841.90
#2010-10-27| 833.08
#2010-10-28| 836.98
#2010-10-29| 835.17
#2010-11-01| 839.34
#2010-11-02| 858.91
#2010-11-03| 858.81
#2010-11-04| 893.14
#2010-11-05| 890.95
#2010-11-08| 879.37
#2010-11-09| 885.05
#2010-11-10| 858.47
#2010-11-11| 854.12
#2010-11-12| 848.54
#2010-11-15| 858.98
#2010-11-16| 832.84
#2010-11-17| 836.88
#2010-11-18| 860.74
#2010-11-19| 871.98
#2010-11-22| 866.20
#2010-11-23| 845.68
#2010-11-24| 863.94
#2010-11-25| .
#2010-11-26| 855.17
#2010-11-29| 822.26
#2010-11-30| 826.65
#2010-12-01| 850.16
#2010-12-02| 864.42
#2010-12-03| 875.30
#2010-12-06| 879.91
#2010-12-07| 892.65
#2010-12-08| 883.01
#2010-12-09| 871.80
#2010-12-10| 875.93
#2010-12-13| 886.10
#2010-12-14| 886.77
#2010-12-15| 888.26
#2010-12-16| 878.30
#2010-12-17| 870.25
#2010-12-20| 870.99
#2010-12-21| 880.00
#2010-12-22| 877.61
#2010-12-23| 873.91
#2010-12-24| .
#2010-12-27| 872.47
#2010-12-28| 870.30
#2010-12-29| 876.63
#2010-12-30| 872.75
#2010-12-31| 881.52
#2011-01-03| 879.27
#2011-01-04| 864.60
#2011-01-05| 841.66
#2011-01-06| 843.91
#2011-01-07| 833.00
#2011-01-10| 817.89
#2011-01-11| 824.56
#2011-01-12| 853.72
#2011-01-13| 863.73
#2011-01-14| 858.05
#2011-01-17| .
#2011-01-18| 863.39
#2011-01-19| 857.03
#2011-01-20| 839.63
#2011-01-21| 854.87
#2011-01-24| 852.77
#2011-01-25| 855.94
#2011-01-26| 872.11
#2011-01-27| 872.40
#2011-01-28| 853.28
#2011-01-31| 859.91
#2011-02-01| 879.53
#2011-02-02| 885.86
#2011-02-03| 872.34
#2011-02-04| 871.09
#2011-02-07| 877.13
#2011-02-08| 886.10
#2011-02-09| 889.53
#2011-02-10| 886.15
#2011-02-11| 879.68
#2011-02-14| 887.98
#2011-02-15| 898.71
#2011-02-16| 896.03
#2011-02-17| 904.68
#2011-02-18| 915.28
#2011-02-21| .
#2011-02-22| 893.71
#2011-02-23| 885.34
#2011-02-24| 886.74
#2011-02-25| 887.78
#2011-02-28| 908.40
#2011-03-01| 906.16
#2011-03-02| 913.18
#2011-03-03| 928.66
#2011-03-04| 927.54
#2011-03-07| 930.90
#2011-03-08| 913.01
#2011-03-09| 910.67
#2011-03-10| 890.71
#2011-03-11| 882.00
#2011-03-14| 884.49
#2011-03-15| 851.01
#2011-03-16| 830.74
#2011-03-17| 856.33
#2011-03-18| 871.07
#2011-03-21| 887.55
#2011-03-22| 884.16
#2011-03-23| 879.64
#2011-03-24| 905.16
#2011-03-25| 904.00
#2011-03-28| 900.22
#2011-03-29| 906.65
#2011-03-30| 920.91
#2011-03-31| 930.06
#2011-04-01| 945.50
#2011-04-04| 957.01
#2011-04-05| 947.89
#2011-04-06| 966.75
#2011-04-07| 957.61
#2011-04-08| 976.05
#2011-04-11| 981.72
#2011-04-12| 964.66
#2011-04-13| 973.88
#2011-04-14| 966.56
#2011-04-15| 973.43
#2011-04-18| 938.58
#2011-04-19| 943.87
#2011-04-20| 995.21
#2011-04-21|1009.18
#2011-04-22| .
#2011-04-25|1008.45
#2011-04-26|1020.72
#2011-04-27|1032.14
#2011-04-28|1055.97
#2011-04-29|1069.40
#2011-05-02|1071.65
#2011-05-03|1069.98
#2011-05-04|1043.85
#2011-05-05|1024.19
#2011-05-06|1038.72
#2011-05-09|1010.38
#2011-05-10|1029.54
#2011-05-11|1012.52
#2011-05-12| 994.41
#2011-05-13| 998.63
#2011-05-16|1003.04
#2011-05-17| 972.09
#2011-05-18| 989.66
#2011-05-19| 992.81
#2011-05-20| 973.89
#2011-05-23| 946.05
#2011-05-24| 959.65
#2011-05-25| 951.06
#2011-05-26| 943.54
#2011-05-27| 962.75
#2011-05-30| .
#2011-05-31|1005.24
#2011-06-01| 998.34
#2011-06-02| 974.18
#2011-06-03| 990.72
#2011-06-06|1001.46
#2011-06-07|1002.50
#2011-06-08| 988.52
#2011-06-09|1000.95
#2011-06-10| 979.57
#2011-06-13| 982.35
#2011-06-14|1009.10
#2011-06-15| 980.94
#2011-06-16| 972.65
#2011-06-17| 987.20
#2011-06-20| 982.93
#2011-06-21|1008.74
#2011-06-22|1015.73
#2011-06-23| 966.05
#2011-06-24| 963.03
#2011-06-27| 963.46
#2011-06-28| 980.81
#2011-06-29|1003.30
#2011-06-30|1024.12
#2011-07-01|1028.06
#2011-07-04| .
#2011-07-05|1034.02
#2011-07-06|1030.54
#2011-07-07|1042.84
#2011-07-08|1029.82
#2011-07-11| 989.95
#2011-07-12| 985.10
#2011-07-13|1008.71
#2011-07-14|1002.92
#2011-07-15|1001.51
#2011-07-18| 989.57
#2011-07-19|1004.06
#2011-07-20| 998.80
#2011-07-21|1021.10
#2011-07-22|1019.27
#2011-07-25|1027.99
#2011-07-26|1036.79
#2011-07-27|1017.97
#2011-07-28| 984.91
#2011-07-29| 989.74
#2011-08-01| 950.50
#2011-08-02| 928.45
#2011-08-03| 910.96
#2011-08-04| 868.87
#2011-08-05| 842.09
#2011-08-08| 797.54
#2011-08-09| 800.60
#2011-08-10| 763.10
#2011-08-11| 807.10
#2011-08-12| 826.44
#2011-08-15| 847.33
#2011-08-16| 838.92
#2011-08-17| 836.88
#2011-08-18| 784.47
#2011-08-19| 767.71
#2011-08-22| 762.60
#2011-08-23| 773.44
#2011-08-24| 796.75
#2011-08-25| 773.10
#2011-08-26| 766.36
#2011-08-29| 793.86
#2011-08-30| 785.03
#2011-08-31| 807.52
#2011-09-01| 786.81
#2011-09-02| 758.29
#2011-09-05| .
#2011-09-06| 695.54
#2011-09-07| 722.88
#2011-09-08| 723.33
#2011-09-09| 686.27
#2011-09-12| 671.86
#2011-09-13| 682.10
#2011-09-14| 700.60
#2011-09-15| 724.05
#2011-09-16| 724.15
#2011-09-19| 695.44
#2011-09-20| 719.04
#2011-09-21| 698.44
#2011-09-22| 657.72
#2011-09-23| 669.66
#2011-09-26| 684.21
#2011-09-27| 718.03
#2011-09-28| 709.58
#2011-09-29| 716.33
#2011-09-30| 685.79
#2011-10-03| 663.90
#2011-10-04| 644.49
#2011-10-05| 672.42
#2011-10-06| 704.00
#2011-10-07| 713.59
#2011-10-10| 745.32
#2011-10-11| 749.80
#2011-10-12| 773.39
#2011-10-13| 761.76
#2011-10-14| 779.57
#2011-10-17| 761.25
#2011-10-18| 765.51
#2011-10-19| 765.70
#2011-10-20| 745.39
#2011-10-21| 782.15
#2011-10-24| 791.34
#2011-10-25| 791.60
#2011-10-26| 778.87
#2011-10-27| 844.08
#2011-10-28| 849.84
#2011-10-31| 810.81
#2011-11-01| 756.03
#2011-11-02| 780.00
#2011-11-03| 798.14
#2011-11-04| 777.30
#2011-11-07| 775.13
#2011-11-08| 783.97
#2011-11-09| 756.27
#2011-11-10| 757.81
#2011-11-11| 787.59
#2011-11-14| 770.98
#2011-11-15| 764.61
#2011-11-16| 761.74
#2011-11-17| 753.56
#2011-11-18| 744.22
#2011-11-21| 717.26
#2011-11-22| 712.36
#2011-11-23| 698.32
#2011-11-24| .
#2011-11-25| 696.98
#2011-11-28| 731.85
#2011-11-29| 740.43
#2011-11-30| 790.92
#2011-12-01| 774.89
#2011-12-02| 777.29
#2011-12-05| 784.63
#2011-12-06| 772.29
#2011-12-07| 769.78
#2011-12-08| 753.33
#2011-12-09| 764.96
#2011-12-12| 730.93
#2011-12-13| 720.84
#2011-12-14| 702.19
#2011-12-15| 711.81
#2011-12-16| 719.69
#2011-12-19| 713.84
#2011-12-20| 746.10
#2011-12-21| 738.36
#2011-12-22| 746.03
#2011-12-23| 747.85
#2011-12-26| .
#2011-12-27| 753.39
#2011-12-28| 735.69
#2011-12-29| 745.94
#2011-12-30| 758.82
#2012-01-02| .
#2012-01-03| 795.72
#2012-01-04| 785.18
#2012-01-05| 784.68
#2012-01-06| 774.01
#2012-01-09| 769.13
#2012-01-10| 800.20
#2012-01-11| 789.93
#2012-01-12| 805.13
#2012-01-13| 787.06
#2012-01-16| .
#2012-01-17| 811.18
#2012-01-18| 818.80
#2012-01-19| 822.19
#2012-01-20| 815.97
#2012-01-23| 826.46
#2012-01-24| 818.93
#2012-01-25| 817.31
#2012-01-26| 843.18
#2012-01-27| 840.71
#2012-01-30| 830.60
#2012-01-31| 830.36
#2012-02-01| 852.77
#2012-02-02| 857.02
#2012-02-03| 866.05
#2012-02-06| 863.51
#2012-02-07| 871.05
#2012-02-08| 867.36
#2012-02-09| 880.87
#2012-02-10| 859.46
#2012-02-13| 866.57
#2012-02-14| 863.44
#2012-02-15| 867.84
#2012-02-16| 864.98
#2012-02-17| 883.99
#2012-02-20| .
#2012-02-21| 905.96
#2012-02-22| 894.90
#2012-02-23| 900.86
#2012-02-24| 912.53
#2012-02-27| 913.36
#2012-02-28| 919.83
#2012-02-29| 908.61
#2012-03-01| 919.50
#2012-03-02| 902.25
#2012-03-05| 892.91
#2012-03-06| 848.30
#2012-03-07| 856.54
#2012-03-08| 888.08
#2012-03-09| 887.55
#2012-03-12| 891.25
#2012-03-13| 901.32
#2012-03-14| 892.78
#2012-03-15| 903.51
#2012-03-16| 909.30
#2012-03-19| 908.17
#2012-03-20| 902.88
#2012-03-21| 906.09
#2012-03-22| 893.06
#2012-03-23| 899.13
#2012-03-26| 916.71
#2012-03-27| 916.03
#2012-03-28| 898.88
#2012-03-29| 887.41
#2012-03-30| 901.79
#2012-04-02| 915.86
#2012-04-03| 911.28
#2012-04-04| 866.58
#2012-04-05| 862.63
#2012-04-06| .
#2012-04-09| 863.13
#2012-04-10| 843.40
#2012-04-11| 854.05
#2012-04-12| 870.19
#2012-04-13| 842.03
#2012-04-16| 851.67
#2012-04-17| 883.66
#2012-04-18| 874.85
#2012-04-19| 875.39
#2012-04-20| 894.21
#2012-04-23| 855.38
#2012-04-24| 863.11
#2012-04-25| 882.91
#2012-04-26| 888.44
#2012-04-27| 904.63
#2012-04-30| 887.82
#2012-05-01| 887.12
#2012-05-02| 875.44
#2012-05-03| 874.40
#2012-05-04| 851.43
#2012-05-07| 844.47
#2012-05-08| 824.17
#2012-05-09| 831.74
#2012-05-10| 837.19
#2012-05-11| 843.78
#2012-05-14| 819.50
#2012-05-15| 809.65
#2012-05-16| 807.83
#2012-05-17| 798.51
#2012-05-18| 797.04
#2012-05-21| 810.12
#2012-05-22| 819.63
#2012-05-23| 789.05
#2012-05-24| 789.47
#2012-05-25| 785.60
#2012-05-28| .
#2012-05-29| 803.09
#2012-05-30| 779.45
#2012-05-31| 774.72
#2012-06-01| 745.31
#2012-06-04| 741.11
#2012-06-05| 736.61
#2012-06-06| 755.33
#2012-06-07| 773.01
#2012-06-08| 761.10
#2012-06-11| 768.92
#2012-06-12| 768.44
#2012-06-13| 777.18
#2012-06-14| 777.87
#2012-06-15| 791.83
#2012-06-18| 791.63
#2012-06-19| 814.72
#2012-06-20| 812.49
#2012-06-21| 802.81
#2012-06-22| 775.14
#2012-06-25| 762.12
#2012-06-26| 766.02
#2012-06-27| 774.63
#2012-06-28| 758.93
#2012-06-29| 813.93
#2012-07-02| 812.38
#2012-07-03| 829.00
#2012-07-04| .
#2012-07-05| 808.71
#2012-07-06| 794.61
#2012-07-09| 788.71
#2012-07-10| 787.55
#2012-07-11| 786.79
#2012-07-12| 779.00
#2012-07-13| 799.33
#2012-07-16| 797.02
#2012-07-17| 802.15
#2012-07-18| 816.67
#2012-07-19| 829.68
#2012-07-20| 810.24
#2012-07-23| 783.97
#2012-07-24| 778.50
#2012-07-25| 784.40
#2012-07-26| 820.42
#2012-07-27| 842.32
#2012-07-30| 842.70
#2012-07-31| 845.43
#2012-08-01| 844.86
#2012-08-02| 815.84
#2012-08-03| 856.99
#2012-08-06| 863.47
#2012-08-07| 871.56
#2012-08-08| 866.28
#2012-08-09| 863.54
#2012-08-10| 860.11
#2012-08-13| 857.36
#2012-08-14| 867.89
#2012-08-15| 862.42
#2012-08-16| 872.13
#2012-08-17| 869.49
#2012-08-20| 872.70
#2012-08-21| 888.28
#2012-08-22| 876.14
#2012-08-23| 876.44
#2012-08-24| 878.47
#2012-08-27| 888.29
#2012-08-28| 885.80
#2012-08-29| 886.40
#2012-08-30| 869.96
#2012-08-31| 883.41
#2012-09-03| .
#2012-09-04| 880.69
#2012-09-05| 887.80
#2012-09-06| 921.56
#2012-09-07| 934.66
#2012-09-10| 929.44
#2012-09-11| 948.82
#2012-09-12| 953.92
#2012-09-13| 947.79
#2012-09-14| 975.25
#2012-09-17| 978.55
#2012-09-18| 970.66
#2012-09-19| 975.19
#2012-09-20| 972.44
#2012-09-21| 987.38
#2012-09-24| 978.37
#2012-09-25| 988.18
#2012-09-26| 964.68
#2012-09-27| 972.18
#2012-09-28| 959.28
#2012-10-01| 985.05
#2012-10-02| 974.97
#2012-10-03| 973.38
#2012-10-04| 971.53
#2012-10-05| 991.76
#2012-10-08| 971.48
#2012-10-09| 956.85
#2012-10-10| 952.99
#2012-10-11| 967.99
#2012-10-12| 960.73
#2012-10-15| 962.60
#2012-10-16| 986.65
#2012-10-17| 991.66
#2012-10-18| 991.97
#2012-10-19| 981.73
#2012-10-22| 976.26
#2012-10-23| 935.26
#2012-10-24| 938.39
#2012-10-25| 944.84
#2012-10-26| 949.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.09
#2012-11-01| 962.21
#2012-11-02| 957.50
#2012-11-05| 947.60
#2012-11-06| 956.61
#2012-11-07| 932.35
#2012-11-08| 927.94
#2012-11-09| 921.24
#2012-11-12| 923.76
#2012-11-13| 930.11
#2012-11-14| 924.75
#2012-11-15| 919.24
#2012-11-16| 905.96
#2012-11-19| 933.49
#2012-11-20| 946.72
#2012-11-21| 947.65
#2012-11-22| .
#2012-11-23| 984.82
#2012-11-26| 983.49
#2012-11-27| 986.36
#2012-11-28| 988.75
#2012-11-29| 998.52
#2012-11-30|1000.00
#2012-12-03|1010.98
#2012-12-04|1008.17
#2012-12-05|1008.47
#2012-12-06|1023.64
#2012-12-07|1014.36
#2012-12-10|1020.49
#2012-12-11|1032.20
#2012-12-12|1036.02
#2012-12-13|1040.64
#2012-12-14|1044.97
#2012-12-17|1047.85
#2012-12-18|1058.01
#2012-12-19|1059.38
#2012-12-20|1057.75
#2012-12-21|1047.16
#2012-12-24|1048.79
#2012-12-25|1048.79
#2012-12-26|1050.94
#2012-12-27|1050.93
#2012-12-28|1044.47
#2012-12-31|1041.54
#2013-01-01|1041.54
#2013-01-02|1059.95
#2013-01-03|1042.11
#2013-01-04|1043.43
#2013-01-07|1036.43
#2013-01-08|1030.60
#2013-01-09|1032.72
#2013-01-10|1040.36
#2013-01-11|1052.44
#2013-01-14|1059.02
#2013-01-15|1053.53
#2013-01-16|1057.22
#2013-01-17|1071.03
#2013-01-18|1063.75
#2013-01-21|1072.92
#2013-01-22|1065.87
#2013-01-23|1065.76
#2013-01-24|1077.87
#2013-01-25|1115.18
#2013-01-28|1111.18
#2013-01-29|1103.03
#2013-01-30|1102.34
#2013-01-31|1094.47
#2013-02-01|1117.31
#2013-02-04|1079.18
#2013-02-05|1077.81
#2013-02-06|1061.20
#2013-02-07|1054.00
#2013-02-08|1055.61
#2013-02-11|1050.86
#2013-02-12|1059.32
#2013-02-13|1068.27
#2013-02-14|1044.13
#2013-02-15|1041.03
#2013-02-18|1046.46
#2013-02-19|1077.67
#2013-02-20|1086.46
#2013-02-21|1057.08
#2013-02-22|1072.22
#2013-02-25|1087.26
#2013-02-26|1049.57
#2013-02-27|1061.33
#2013-02-28|1070.79
#2013-03-01|1058.84
#2013-03-04|1059.32
#2013-03-05|1084.07
#2013-03-06|1087.06
#2013-03-07|1090.23
#2013-03-08|1083.30
#2013-03-11| .
#2013-03-12|1084.05
#2013-03-13|1083.23
#2013-03-14|1101.93
#2013-03-15|1105.91
#2013-03-18|1092.98
#2013-03-19|1081.88
#2013-03-20|1098.28
#2013-03-21|1074.39
#2013-03-22|1070.28
#2013-03-25|1060.14
#2013-03-26|1064.00
#2013-03-27|1044.76
#2013-03-28|1057.68
#2013-03-29| .
#2013-04-01|1058.18
#2013-04-02|1075.63
#2013-04-03|1074.52
#2013-04-04|1065.28
#2013-04-05|1049.74
#2013-04-08|1055.39
#2013-04-09|1057.27
#2013-04-10|1078.43
#2013-04-11|1093.83
#2013-04-12|1074.12
#2013-04-15|1078.28
#2013-04-16|1076.78
#2013-04-17|1034.56
#2013-04-18|1040.51
#2013-04-19|1040.17
#2013-04-22|1039.58
#2013-04-23|1053.73
#2013-04-24|1063.36
#2013-04-25|1074.16
#2013-04-26|1091.30
#2013-04-29|1097.90
#2013-04-30|1107.48
#2013-05-01|1108.24
#2013-05-02|1105.77
#2013-05-03|1127.72
#2013-05-06|1123.31
#2013-05-07|1136.38
#2013-05-08|1147.14
#2013-05-09|1140.03
#2013-05-10|1130.98
#2013-05-13|1134.77
#2013-05-14|1139.78
#2013-05-15|1128.12
#2013-05-16|1135.33
#2013-05-17|1126.50
#2013-05-20|1127.86
#2013-05-21|1142.60
#2013-05-22|1148.04
#2013-05-23|1129.78
#2013-05-24|1131.94
#2013-05-27|1139.73
#2013-05-28|1150.07
#2013-05-29|1140.49
#2013-05-30|1148.11
#2013-05-31|1134.71
#2013-06-03|1134.29
#2013-06-04|1134.70
#2013-06-05|1118.21
#2013-06-06|1112.77
#2013-06-07|1138.24
#2013-06-10|1147.59
#2013-06-11|1143.63
#2013-06-12|1144.85
#2013-06-13|1132.53
#2013-06-14|1138.63
#2013-06-17|1154.42
#2013-06-18|1163.84
#2013-06-19|1161.88
#2013-06-20|1100.37
#2013-06-21|1081.21
#2013-06-24|1058.17
#2013-06-25|1071.09
#2013-06-26|1081.07
#2013-06-27|1078.67
#2013-06-28|1077.94
#2013-07-01|1082.59
#2013-07-02|1075.54
#2013-07-03|1061.59
#2013-07-04|1075.61
#2013-07-05|1038.99
#2013-07-08|1068.85
#2013-07-09|1076.95
#2013-07-10|1081.45
#2013-07-11|1110.62
#2013-07-12|1111.57
#2013-07-15|1114.06
#2013-07-16|1110.72
#2013-07-17|1113.53
#2013-07-18|1120.72
#2013-07-19|1118.85
#2013-07-22|1121.39
#2013-07-23|1118.48
#2013-07-24|1121.07
#2013-07-25|1101.20
#2013-07-26|1094.66
#2013-07-29|1100.17
#2013-07-30|1101.77
#2013-07-31|1112.38
#2013-08-01|1126.07
#2013-08-02|1132.92
#2013-08-05|1119.98
#2013-08-06|1110.94
#2013-08-07|1100.37
#2013-08-08|1108.47
#2013-08-09|1104.11
#2013-08-12|1107.60
#2013-08-13|1115.91
#2013-08-14|1121.46
#2013-08-15|1116.08
#2013-08-16|1125.38
#2013-08-19|1129.98
#2013-08-20|1135.24
#2013-08-21|1128.27
#2013-08-22|1143.23
#2013-08-23|1152.19
#2013-08-26|1153.58
#2013-08-27|1133.86
#2013-08-28|1110.94
#2013-08-29|1102.83
#2013-08-30|1086.85
#2013-09-02|1107.28
#2013-09-03|1097.55
#2013-09-04|1106.23
#2013-09-05|1090.89
#2013-09-06|1089.63
#2013-09-09|1094.33
#2013-09-10|1121.01
#2013-09-11|1129.25
#2013-09-12|1124.93
#2013-09-13|1123.33
#2013-09-16|1155.92
#2013-09-17|1149.39
#2013-09-18|1152.36
#2013-09-19|1177.30
#2013-09-20|1175.21
#2013-09-23|1170.00
#2013-09-24|1168.06
#2013-09-25|1169.74
#2013-09-26|1168.78
#2013-09-27|1170.95
#2013-09-30|1163.26
#2013-10-01|1170.67
#2013-10-02|1167.05
#2013-10-03|1166.08
#2013-10-04|1163.68
#2013-10-07|1147.20
#2013-10-08|1144.02
#2013-10-09|1129.68
#2013-10-10|1150.10
#2013-10-11|1164.71
#2013-10-14|1163.36
#2013-10-15|1169.32
#2013-10-16|1179.61
#2013-10-17|1193.97
#2013-10-18|1206.21
#2013-10-21|1199.36
#2013-10-22|1220.00
#2013-10-23|1224.46
#2013-10-24|1223.13
#2013-10-25|1231.72
#2013-10-28|1236.34
#2013-10-29|1239.14
#2013-10-30|1235.21
#2013-10-31|1214.22
#2013-11-01|1201.84
#2013-11-04|1216.54
#2013-11-05|1212.16
#2013-11-06|1221.95
#2013-11-07|1209.15
#2013-11-08|1205.13
#2013-11-11|1214.64
#2013-11-12|1215.62
#2013-11-13|1210.66
#2013-11-14|1235.29
#2013-11-15|1239.66
#2013-11-18|1242.29
#2013-11-19|1238.12
#2013-11-20|1235.05
#2013-11-21|1236.09
#2013-11-22|1239.57
#2013-11-25|1246.57
#2013-11-26|1248.51
#2013-11-27|1259.11
#2013-11-28|1267.17
#2013-11-29|1281.35
#2013-12-02|1279.22
#2013-12-03|1258.81
#2013-12-04|1238.61
#2013-12-05|1241.83
#2013-12-06|1253.91
#2013-12-09|1263.41
#2013-12-10|1256.67
#2013-12-11|1252.59
#2013-12-12|1243.24
#2013-12-13|1241.45
#2013-12-16|1261.99
#2013-12-17|1249.78
#2013-12-18|1266.12
#2013-12-19|1269.76
#2013-12-20|1277.16
#2013-12-23|1299.57
#2013-12-24|1295.83
#2013-12-25|1295.83
#2013-12-26|1298.24
#2013-12-27|1324.40
#2013-12-30|1319.41
#2013-12-31|1316.07
#2014-01-01|1316.07
#2014-01-02|1284.91
#2014-01-03|1289.01
#2014-01-06|1286.82
#2014-01-07|1297.75
#2014-01-08|1289.87
#2014-01-09|1270.40
#2014-01-10|1285.16
#2014-01-13|1280.42
#2014-01-14|1284.00
#2014-01-15|1301.08
#2014-01-16|1307.49
#2014-01-17|1305.48
#2014-01-20|1310.89
#2014-01-21|1318.45
#2014-01-22|1321.83
#2014-01-23|1321.61
#2014-01-24|1285.73
#2014-01-27|1276.48
#2014-01-28|1285.64
#2014-01-29|1280.09
#2014-01-30|1278.48
#2014-01-31|1264.00
#2014-02-03|1253.33
#2014-02-04|1236.60
#2014-02-05|1234.02
#2014-02-06|1255.54
#2014-02-07|1264.23
#2014-02-10|1266.53
#2014-02-11|1303.44
#2014-02-12|1299.15
#2014-02-13|1316.58
#2014-02-14|1335.17
#2014-02-17|1334.68
#2014-02-18|1342.52
#2014-02-19|1347.15
#2014-02-20|1334.50
#2014-02-21|1339.57
#2014-02-24|1349.61
#2014-02-25|1345.99
#2014-02-26|1338.41
#2014-02-27|1326.05
#2014-02-28|1364.25
#2014-03-03|1306.66
#2014-03-04|1339.62
#2014-03-05|1326.86
#2014-03-06|1336.49
#2014-03-07|1311.99
#2014-03-10|1308.09
#2014-03-11|1304.82
#2014-03-12|1295.86
#2014-03-13|1262.11
#2014-03-14|1278.25
#2014-03-17|1288.27
#2014-03-18|1286.49
#2014-03-19|1293.57
#2014-03-20|1277.43
#2014-03-21|1293.54
#2014-03-24|1261.63
#2014-03-25|1284.15
#2014-03-26|1294.82
#2014-03-27|1294.45
#2014-03-28|1314.99
#2014-03-31|1314.20
#2014-04-01|1312.59
#2014-04-02|1309.22
#2014-04-03|1306.69
#2014-04-04|1312.91
#2014-04-07|1289.83
#2014-04-08|1294.27
#2014-04-09|1292.40
#2014-04-10|1295.30
#2014-04-11|1271.23
#2014-04-14|1274.22
#2014-04-15|1252.16
#2014-04-16|1266.12
#2014-04-17|1281.39
#2014-04-18|1279.50
#2014-04-21|1278.47
#2014-04-22|1316.45
#2014-04-23|1316.71
#2014-04-24|1320.77
#2014-04-25|1307.43
#2014-04-28|1327.46
#2014-04-29|1349.49
#2014-04-30|1360.56
#2014-05-01|1360.56
#2014-05-02|1363.81
#2014-05-05|1359.26
#2014-05-06|1348.28
#2014-05-07|1355.98
#2014-05-08|1367.75
#2014-05-09|1356.80
#2014-05-12|1378.96
#2014-05-13|1376.50
#2014-05-14|1384.40
#2014-05-15|1381.72
#2014-05-16|1374.00
#2014-05-19|1380.56
#2014-05-20|1370.63
#2014-05-21|1373.24
#2014-05-22|1373.07
#2014-05-23|1372.80
#2014-05-26|1392.37
#2014-05-27|1397.26
#2014-05-28|1391.54
#2014-05-29|1393.25
#2014-05-30|1400.65
#2014-06-02|1400.25
#2014-06-03|1395.44
#2014-06-04|1399.60
#2014-06-05|1396.01
#2014-06-06|1405.83
#2014-06-09|1402.06
#2014-06-10|1402.19
#2014-06-11|1392.00
#2014-06-12|1392.56
#2014-06-13|1380.07
#2014-06-16|1377.95
#2014-06-17|1385.07
#2014-06-18|1386.89
#2014-06-19|1401.39
#2014-06-20|1400.32
#2014-06-23|1391.19
#2014-06-24|1397.67
#2014-06-25|1392.01
#2014-06-26|1373.64
#2014-06-27|1375.00
#2014-06-30|1387.61
#2014-07-01|1403.79
#2014-07-02|1399.16
#2014-07-03|1411.39
#2014-07-04|1404.69
#2014-07-07|1388.35
#2014-07-08|1371.29
#2014-07-09|1380.95
#2014-07-10|1347.45
#2014-07-11|1349.71
#2014-07-14|1367.20
#2014-07-15|1347.30
#2014-07-16|1361.06
#2014-07-17|1340.83
#2014-07-18|1341.49
#2014-07-21|1323.56
#2014-07-22|1331.64
#2014-07-23|1336.65
#2014-07-24|1336.48
#2014-07-25|1306.53
#2014-07-28|1310.71
#2014-07-29|1316.19
#2014-07-30|1312.59
#2014-07-31|1281.65
#2014-08-01|1252.09
#2014-08-04|1236.72
#2014-08-05|1246.11
#2014-08-06|1244.09
#2014-08-07|1234.45
#2014-08-08|1234.04
#2014-08-11|1258.70
#2014-08-12|1238.49
#2014-08-13|1261.71
#2014-08-14|1263.19
#2014-08-15|1240.49
#2014-08-18|1263.26
#2014-08-19|1271.07
#2014-08-20|1264.86
#2014-08-21|1275.39
#2014-08-22|1261.85
#2014-08-25|1285.04
#2014-08-26|1299.72
#2014-08-27|1292.16
#2014-08-28|1276.02
#2014-08-29|1281.80
#2014-09-01|1278.52
#2014-09-02|1278.68
#2014-09-03|1297.86
#2014-09-04|1286.49
#2014-09-05|1284.53
#2014-09-08|1280.61
#2014-09-09|1272.86
#2014-09-10|1274.88
#2014-09-11|1280.58
#2014-09-12|1276.47
#2014-09-15|1279.66
#2014-09-16|1269.20
#2014-09-17|1275.18
#2014-09-18|1308.31
#2014-09-19|1301.71
#2014-09-22|1297.24
#2014-09-23|1280.10
#2014-09-24|1282.86
#2014-09-25|1247.56
#2014-09-26|1242.46
#2014-09-29|1231.87
#2014-09-30|1239.96
#2014-10-01|1219.92
#2014-10-02|1201.39
#2014-10-03|1187.91
#2014-10-06|1201.39
#2014-10-07|1186.71
#2014-10-08|1181.53
#2014-10-09|1189.48
#2014-10-10|1151.85
#2014-10-13|1161.99
#2014-10-14|1159.52
#2014-10-15|1133.70
#2014-10-16|1154.43
#2014-10-17|1190.62
#2014-10-20|1168.60
#2014-10-21|1189.23
#2014-10-22|1193.00
#2014-10-23|1207.11
#2014-10-24|1189.80
#2014-10-27|1177.58
#2014-10-28|1205.99
#2014-10-29|1208.82
#2014-10-30|1205.86
#2014-10-31|1219.24
#2014-11-03|1206.08
#2014-11-04|1205.86
#2014-11-05|1220.26
#2014-11-06|1224.25
#2014-11-07|1203.68
#2014-11-10|1212.28
#2014-11-11|1210.69
#2014-11-12|1196.93
#2014-11-13|1201.78
#2014-11-14|1199.94
#2014-11-17|1206.12
#2014-11-18|1239.74
#2014-11-19|1244.50
#2014-11-20|1241.96
#2014-11-21|1267.40
#2014-11-24|1269.43
#2014-11-25|1279.25
#2014-11-26|1290.28
#2014-11-27|1293.30
#2014-11-28|1283.49
#2014-12-01|1280.05
#2014-12-02|1268.55
#2014-12-03|1269.06
#2014-12-04|1263.78
#2014-12-05|1277.55
#2014-12-08|1263.28
#2014-12-09|1245.25
#2014-12-10|1248.83
#2014-12-11|1247.22
#2014-12-12|1217.17
#2014-12-15|1177.20
#2014-12-16|1217.36
#2014-12-17|1206.86
#2014-12-18|1223.16
#2014-12-19|1212.08
#2014-12-22|1225.03
#2014-12-23|1222.33
#2014-12-24|1223.63
#2014-12-25|1223.63
#2014-12-26|1221.73
#2014-12-29|1221.66
#2014-12-30|1202.82
#2014-12-31|1196.49
#2015-01-01|1196.49
#2015-01-02|1186.48
#2015-01-05|1138.26
#2015-01-06|1142.77
#2015-01-07|1133.81
#2015-01-08|1181.09
#2015-01-09|1157.51
#2015-01-12|1172.47
#2015-01-13|1194.22
#2015-01-14|1180.73
#2015-01-15|1190.55
#2015-01-16|1202.40
#2015-01-19|1223.94
#2015-01-20|1221.63
#2015-01-21|1225.60
#2015-01-22|1215.40
#2015-01-23|1230.77
#2015-01-26|1246.14
#2015-01-27|1248.75
#2015-01-28|1261.70
#2015-01-29|1261.81
#2015-01-30|1256.55
#2015-02-02|1278.49
#2015-02-03|1291.15
#2015-02-04|1291.61
#2015-02-05|1289.03
#2015-02-06|1263.64
#2015-02-09|1243.53
#2015-02-10|1253.46
#2015-02-11|1251.21
#2015-02-12|1285.09
#2015-02-13|1294.99
#2015-02-16|1286.65
#2015-02-17|1282.40
#2015-02-18|1281.21
#2015-02-19|1282.50
#2015-02-20|1283.11
#2015-02-23|1292.34
#2015-02-24|1304.71
#2015-02-25|1305.54
#2015-02-26|1319.78
#2015-02-27|1313.62
#2015-03-02|1311.36
#2015-03-03|1302.36
#2015-03-04|1297.85
#2015-03-05|1308.30
#2015-03-06|1296.50
#2015-03-09|1307.35
#2015-03-10|1288.17
#2015-03-11|1308.55
#2015-03-12|1311.30
#2015-03-13|1307.90
#2015-03-16|1347.08
#2015-03-17|1328.69
#2015-03-18|1330.19
#2015-03-19|1322.65
#2015-03-20|1363.46
#2015-03-23|1360.06
#2015-03-24|1370.47
#2015-03-25|1361.52
#2015-03-26|1345.25
#2015-03-27|1346.37
#2015-03-30|1368.56
#2015-03-31|1335.54
#2015-04-01|1345.68
#2015-04-02|1351.92
#2015-04-03|1364.93
#2015-04-06|1370.68
#2015-04-07|1374.26
#2015-04-08|1354.08
#2015-04-09|1356.50
#2015-04-10|1378.09
#2015-04-13|1362.95
#2015-04-14|1364.16
#2015-04-15|1352.66
#2015-04-16|1325.39
#2015-04-17|1292.95
#2015-04-20|1320.70
#2015-04-21|1328.25
#2015-04-22|1312.79
#2015-04-23|1302.76
#2015-04-24|1321.13
#2015-04-27|1353.21
#2015-04-28|1335.60
#2015-04-29|1304.30
#2015-04-30|1318.35
#2015-05-01|1320.35
#2015-05-04|1330.57
#2015-05-05|1296.84
#2015-05-06|1319.25
#2015-05-07|1311.13
#2015-05-08|1349.18
#2015-05-11|1335.93
#2015-05-12|1325.87
#2015-05-13|1324.33
#2015-05-14|1352.51
#2015-05-15|1350.89
#2015-05-18|1361.42
#2015-05-19|1360.38
#2015-05-20|1353.93
#2015-05-21|1358.61
#2015-05-22|1343.18
#2015-05-25|1336.81
#2015-05-26|1303.78
#2015-05-27|1321.42
#2015-05-28|1316.15
#2015-05-29|1287.24
#2015-06-01|1283.73
#2015-06-02|1296.05
#2015-06-03|1323.05
#2015-06-04|1311.97
#2015-06-05|1272.38
#2015-06-08|1262.63
#2015-06-09|1267.00
#2015-06-10|1314.87
#2015-06-11|1314.68
#2015-06-12|1295.43
#2015-06-15|1270.34
#2015-06-16|1280.59
#2015-06-17|1276.53
#2015-06-18|1318.41
#2015-06-19|1298.75
#2015-06-22|1360.47
#2015-06-23|1344.71
#2015-06-24|1332.79
#2015-06-25|1330.58
#2015-06-26|1330.08
#2015-06-29|1282.66
#2015-06-30|1265.22
#2015-07-01|1286.52
#2015-07-02|1273.34
#2015-07-03|1269.80
#2015-07-06|1245.30
#2015-07-07|1203.94
#2015-07-08|1234.42
#2015-07-09|1261.00
#2015-07-10|1321.80
#2015-07-13|1327.36
#2015-07-14|1333.60
#2015-07-15|1326.58
#2015-07-16|1332.11
#2015-07-17|1322.02
#2015-07-20|1325.90
#2015-07-21|1315.15
#2015-07-22|1297.11
#2015-07-23|1303.96
#2015-07-24|1276.50
#2015-07-27|1256.98
#2015-07-28|1265.15
#2015-07-29|1285.81
#2015-07-30|1270.57
#2015-07-31|1296.09
#2015-08-03|1300.48
#2015-08-04|1300.89
#2015-08-05|1312.93
#2015-08-06|1316.41
#2015-08-07|1307.97
#2015-08-10|1322.00
#2015-08-11|1294.35
#2015-08-12|1267.29
#2015-08-13|1274.72
#2015-08-14|1269.67
#2015-08-17|1261.20
#2015-08-18|1255.51
#2015-08-19|1223.52
#2015-08-20|1209.94
#2015-08-21|1182.76
#2015-08-24|1153.44
#2015-08-25|1195.84
#2015-08-26|1173.50
#2015-08-27|1198.15
#2015-08-28|1198.74
#2015-08-31|1193.52
#2015-09-01|1166.98
#2015-09-02|1173.33
#2015-09-03|1187.59
#2015-09-04|1151.95
#2015-09-07|1168.34
#2015-09-08|1186.08
#2015-09-09|1185.16
#2015-09-10|1179.63
#2015-09-11|1177.70
#2015-09-14|1176.92
#2015-09-15|1179.31
#2015-09-16|1186.91
#2015-09-17|1178.60
#2015-09-18|1148.74
#2015-09-21|1153.13
#2015-09-22|1110.70
#2015-09-23|1115.46
#2015-09-24|1114.35
#2015-09-25|1135.05
#2015-09-28|1112.94
#2015-09-29|1112.20
#2015-09-30|1129.32
#2015-10-01|1116.83
#2015-10-02|1128.31
#2015-10-05|1144.71
#2015-10-06|1154.70
#2015-10-07|1152.78
#2015-10-08|1155.97
#2015-10-09|1169.77
#2015-10-12|1167.32
#2015-10-13|1151.86
#2015-10-14|1139.93
#2015-10-15|1151.62
#2015-10-16|1152.07
#2015-10-19|1152.88
#2015-10-20|1150.46
#2015-10-21|1156.82
#2015-10-22|1164.81
#2015-10-23|1189.01
#2015-10-26|1190.50
#2015-10-27|1169.58
#2015-10-28|1187.71
#2015-10-29|1188.79
#2015-10-30|1199.50
#2015-11-02|1210.37
#2015-11-03|1204.14
#2015-11-04|1187.71
#2015-11-05|1191.80
#2015-11-06|1187.36
#2015-11-09|1169.51
#2015-11-10|1162.78
#2015-11-11|1181.22
#2015-11-12|1167.50
#2015-11-13|1158.24
#2015-11-16|1162.58
#2015-11-17|1189.59
#2015-11-18|1183.85
#2015-11-19|1208.68
#2015-11-20|1205.77
#2015-11-23|1196.81
#2015-11-24|1177.04
#2015-11-25|1194.35
#2015-11-26|1213.00
#2015-11-27|1200.84
#2015-11-30|1198.68
#2015-12-01|1171.77
#2015-12-02|1157.27
#2015-12-03|1142.49
#2015-12-04|1140.61
#2015-12-07|1150.23
#2015-12-08|1129.66
#2015-12-09|1122.38
#2015-12-10|1123.40
#2015-12-11|1100.27
#2015-12-14|1084.92
#2015-12-15|1105.78
#2015-12-16|1112.08
#2015-12-17|1128.57
#2015-12-18|1111.18
#2015-12-21|1099.81
#2015-12-22|1104.46
#2015-12-23|1121.47
#2015-12-24|1129.61
#2015-12-25|1129.61
#2015-12-28|1123.33
#2015-12-29|1138.73
#2015-12-30|1124.20
#2015-12-31|1119.00
#2016-01-01|1119.00
#2016-01-04|1069.94
#2016-01-05|1060.13
#2016-01-06|1047.35
#2016-01-07|1030.42
#2016-01-08|1021.36
#2016-01-11|1006.54
#2016-01-12|1019.96
#2016-01-13|1024.89
#2016-01-14|1011.19
#2016-01-15| 993.88
#2016-01-18| 977.91
#2016-01-19| 991.83
#2016-01-20| 970.83
#2016-01-21| 986.58
#2016-01-22|1011.10
#2016-01-25|1007.76
#2016-01-26|1012.56
#2016-01-27|1007.01
#2016-01-28| 996.60
#2016-01-29|1000.05
#2016-02-01| 999.16
#2016-02-02| 980.02
#2016-02-03| 986.73
#2016-02-04| 999.50
#2016-02-05| 989.07
#2016-02-08| 962.98
#2016-02-09| 962.57
#2016-02-10| 967.65
#2016-02-11| 958.11
#2016-02-12| 969.46
#2016-02-15| 982.34
#2016-02-16| 970.89
#2016-02-17| 995.71
#2016-02-18|1003.76
#2016-02-19|1000.81
#2016-02-22|1008.71
#2016-02-23| 991.33
#2016-02-24| 965.67
#2016-02-25| 977.67
#2016-02-26| 987.06
#2016-02-29| 973.84
#2016-03-01| 996.99
#2016-03-02| 994.68
#2016-03-03|1001.08
#2016-03-04|1016.67
#2016-03-07|1015.00
#2016-03-08|1015.25
#2016-03-09|1016.98
#2016-03-10|1000.25
#2016-03-11|1031.57
#2016-03-14|1044.55
#2016-03-15|1037.04
#2016-03-16|1036.25
#2016-03-17|1053.14
#2016-03-18|1058.90
#2016-03-21|1073.69
#2016-03-22|1078.65
#2016-03-23|1078.53
#2016-03-24|1058.31
#2016-03-25|1058.31
#2016-03-28|1063.20
#2016-03-29|1061.32
#2016-03-30|1092.78
#2016-03-31|1087.82
#2016-04-01|1064.57
#2016-04-04|1074.63
#2016-04-05|1046.01
#2016-04-06|1052.60
#2016-04-07|1039.79
#2016-04-08|1057.05
#2016-04-11|1069.91
#2016-04-12|1071.95
#2016-04-13|1095.64
#2016-04-14|1102.19
#2016-04-15|1105.56
#2016-04-18|1114.42
#2016-04-19|1147.17
#2016-04-20|1151.50
#2016-04-21|1148.41
#2016-04-22|1141.54
#2016-04-25|1135.08
#2016-04-26|1132.14
#2016-04-27|1129.25
#2016-04-28|1128.95
#2016-04-29|1122.23
#2016-05-02|1132.88
#2016-05-03|1112.69
#2016-05-04|1097.19
#2016-05-05|1098.52
#2016-05-06|1102.17
#2016-05-09|1108.54
#2016-05-10|1111.38
#2016-05-11|1110.62
#2016-05-12|1075.07
#2016-05-13|1074.27
#2016-05-16|1077.36
#2016-05-17|1075.93
#2016-05-18|1074.11
#2016-05-19|1023.33
#2016-05-20|1035.98
#2016-05-23|1011.21
#2016-05-24|1032.68
#2016-05-25|1037.65
#2016-05-26|1038.48
#2016-05-27|1031.81
#2016-05-30|1039.01
#2016-05-31|1030.99
#2016-06-01|1035.51
#2016-06-02|1043.91
#2016-06-03|1055.42
#2016-06-06|1061.25
#2016-06-07|1086.18
#2016-06-08|1084.17
#2016-06-09|1063.82
#2016-06-10|1034.74
#2016-06-13|1026.38
#2016-06-14|1009.31
#2016-06-15|1025.24
#2016-06-16|1011.30
#2016-06-17|1022.02
#2016-06-20|1060.04
#2016-06-21|1061.14
#2016-06-22|1065.98
#2016-06-23|1093.63
#2016-06-24|1009.11
#2016-06-27| 971.53
#2016-06-28| 993.09
#2016-06-29|1012.11
#2016-06-30|1025.36
#2016-07-01|1041.57
#2016-07-04|1034.75
#2016-07-05|1017.25
#2016-07-06| 993.84
#2016-07-07| 995.18
#2016-07-08|1011.10
#2016-07-11|1035.20
#2016-07-12|1044.70
#2016-07-13|1046.43
#2016-07-14|1066.72
#2016-07-15|1065.59
#2016-07-18|1062.32
#2016-07-19|1047.95
#2016-07-20|1051.26
#2016-07-21|1052.83
#2016-07-22|1050.19
#2016-07-25|1053.83
#2016-07-26|1059.83
#2016-07-27|1061.16
#2016-07-28|1064.64
#2016-07-29|1080.56
#2016-08-01|1081.96
#2016-08-02|1066.34
#2016-08-03|1064.87
#2016-08-04|1060.45
#2016-08-05|1073.73
#2016-08-08|1082.08
#2016-08-09|1114.23
#2016-08-10|1114.15
#2016-08-11|1124.24
#2016-08-12|1123.32
#2016-08-15|1128.07
#2016-08-16|1146.29
#2016-08-17|1128.46
#2016-08-18|1144.47
#2016-08-19|1138.29
#2016-08-22|1130.97
#2016-08-23|1144.16
#2016-08-24|1142.36
#2016-08-25|1137.89
#2016-08-26|1144.70
#2016-08-29|1129.13
#2016-08-30|1135.60
#2016-08-31|1124.41
#2016-09-01|1122.79
#2016-09-02|1127.48
#2016-09-05|1124.18
#2016-09-06|1137.13
#2016-09-07|1149.77
#2016-09-08|1140.49
#2016-09-09|1118.16
#2016-09-12|1095.35
#2016-09-13|1100.42
#2016-09-14|1101.11
#2016-09-15|1092.82
#2016-09-16|1074.77
#2016-09-19|1084.71
#2016-09-20|1088.18
#2016-09-21|1085.19
#2016-09-22|1113.10
#2016-09-23|1105.04
#2016-09-26|1092.64
#2016-09-27|1082.40
#2016-09-28|1096.35
#2016-09-29|1101.55
#2016-09-30|1119.49
#2016-10-03|1117.49
#2016-10-04|1126.77
#2016-10-05|1128.53
#2016-10-06|1129.84
#2016-10-07|1121.87
#2016-10-10|1131.18
#2016-10-11|1115.49
#2016-10-12|1106.78
#2016-10-13|1102.44
#2016-10-14|1116.31
#2016-10-17|1103.90
#2016-10-18|1112.72
#2016-10-19|1110.83
#2016-10-20|1110.05
#2016-10-21|1103.93
#2016-10-24|1110.29
#2016-10-25|1107.58
#2016-10-26|1101.14
#2016-10-27|1107.98
#2016-10-28|1115.38
#2016-10-31|1115.27
#2016-11-01|1114.88
#2016-11-02|1108.02
#2016-11-03|1093.89
#2016-11-04|1091.75
#2016-11-07|1099.17
#2016-11-08|1105.04
#2016-11-09|1119.46
#2016-11-10|1117.82
#2016-11-11|1114.91
#2016-11-14|1104.61
#2016-11-15|1108.99
#2016-11-16|1084.05
#2016-11-17|1091.28
#2016-11-18|1075.10
#2016-11-21|1075.76
#2016-11-22|1069.76
#2016-11-23|1058.24
#2016-11-24|1066.74
#2016-11-25|1070.09
#2016-11-28|1053.50
#2016-11-29|1059.73
#2016-11-30|1076.96
#2016-12-01|1069.97
#2016-12-02|1075.08
#2016-12-05|1094.95
#2016-12-06|1099.69
#2016-12-07|1126.42
#2016-12-08|1132.23
#2016-12-09|1129.25
#2016-12-12|1138.37
#2016-12-13|1147.16
#2016-12-14|1144.74
#2016-12-15|1133.02
#2016-12-16|1141.13
#2016-12-19|1147.94
#2016-12-20|1136.90
#2016-12-21|1145.47
#2016-12-22|1148.53
#2016-12-23|1147.03
#2016-12-26|1147.03
#2016-12-27|1148.95
#2016-12-28|1145.13
#2016-12-29|1154.33
#2016-12-30|1162.00
#2017-01-02|1172.97
#2017-01-03|1152.34
#2017-01-04|1166.62
#2017-01-05|1179.78
#2017-01-06|1172.62
#2017-01-09|1169.90
#2017-01-10|1170.83
#2017-01-11|1166.47
#2017-01-12|1176.69
#2017-01-13|1187.53
#2017-01-16|1177.14
#2017-01-17|1185.93
#2017-01-18|1196.80
#2017-01-19|1187.47
#2017-01-20|1200.35
#2017-01-23|1194.90
#2017-01-24|1201.72
#2017-01-25|1222.07
#2017-01-26|1226.71
#2017-01-27|1232.50
#2017-01-30|1216.16
#2017-01-31|1209.31
#2017-02-01|1207.93
#2017-02-02|1213.90
#2017-02-03|1210.54
#2017-02-06|1187.37
#2017-02-07|1194.12
#2017-02-08|1189.38
#2017-02-09|1201.02
#2017-02-10|1203.28
#2017-02-13|1212.33
#2017-02-14|1203.46
#2017-02-15|1208.26
#2017-02-16|1214.61
#2017-02-17|1211.40
#2017-02-20|1217.84
#2017-02-21|1220.40
#2017-02-22|1215.06
#2017-02-23|1205.43
#2017-02-24|1183.11
#2017-02-27|1191.23
#2017-02-28|1191.85
#2017-03-01|1206.41
#2017-03-02|1205.93
#2017-03-03|1207.58
#2017-03-06|1209.04
#2017-03-07|1209.53
#2017-03-08|1200.82
#2017-03-09|1203.32
#2017-03-10|1210.71
#2017-03-13|1213.03
#2017-03-14|1211.35
#2017-03-15|1209.30
#2017-03-16|1226.30
#2017-03-17|1226.70
#2017-03-20|1221.32
#2017-03-21|1218.23
#2017-03-22|1214.49
#2017-03-23|1229.86
#2017-03-24|1234.56
#2017-03-27|1238.28
#2017-03-28|1248.66
#2017-03-29|1238.24
#2017-03-30|1243.06
#2017-03-31|1245.77
#2017-04-03|1240.71
#2017-04-04|1244.35
#2017-04-05|1243.65
#2017-04-06|1243.49
#2017-04-07|1237.95
#2017-04-10|1229.43
#2017-04-11|1223.12
#2017-04-12|1221.75
#2017-04-13|1219.59
#2017-04-14|1219.59
#2017-04-17|1224.01
#2017-04-18|1206.78
#2017-04-19|1206.83
#2017-04-20|1210.44
#2017-04-21|1206.53
#2017-04-24|1271.68
#2017-04-25|1276.00
#2017-04-26|1263.44
#2017-04-27|1278.44
#2017-04-28|1282.38
#2017-05-01|1285.68
#2017-05-02|1282.68
#2017-05-03|1291.43
#2017-05-04|1306.31
#2017-05-05|1320.88
#2017-05-08|1308.18
#2017-05-09|1310.37
#2017-05-10|1311.16
#2017-05-11|1302.11
#2017-05-12|1313.68
#2017-05-15|1325.66
#2017-05-16|1340.84
#2017-05-17|1325.58
#2017-05-18|1326.70
#2017-05-19|1339.50
#2017-05-22|1340.14
#2017-05-23|1346.83
#2017-05-24|1334.29
#2017-05-25|1332.35
#2017-05-26|1326.41
#2017-05-29|1333.49
#2017-05-30|1328.43
#2017-05-31|1341.14
#2017-06-01|1346.05
#2017-06-02|1377.13
#2017-06-05|1374.38
#2017-06-06|1354.04
#2017-06-07|1343.04
#2017-06-08|1343.95
#2017-06-09|1359.45
#2017-06-12|1353.73
#2017-06-13|1363.87
#2017-06-14|1378.35
#2017-06-15|1352.59
#2017-06-16|1366.78
#2017-06-19|1381.63
#2017-06-20|1363.36
#2017-06-21|1361.16
#2017-06-22|1363.26
#2017-06-23|1361.49
#2017-06-26|1363.61
#2017-06-27|1365.71
#2017-06-28|1371.28
#2017-06-29|1348.55
#2017-06-30|1313.24
#2017-07-03|1323.12
#2017-07-04|1316.82
#2017-07-05|1309.65
#2017-07-06|1302.76
#2017-07-07|1294.72
#2017-07-10|1301.18
#2017-07-11|1304.39
#2017-07-12|1322.32
#2017-07-13|1326.68
#2017-07-14|1339.18
#2017-07-17|1336.60
#2017-07-18|1325.66
#2017-07-19|1326.29
#2017-07-20|1341.95
#2017-07-21|1329.23
#2017-07-24|1328.61
#2017-07-25|1333.12
#2017-07-26|1335.29
#2017-07-27|1312.08
#2017-07-28|1314.39
#2017-07-31|1322.40
#2017-08-01|1332.90
#2017-08-02|1325.71
#2017-08-03|1324.60
#2017-08-04|1324.88
#2017-08-07|1327.73
#2017-08-08|1321.64
#2017-08-09|1306.82
#2017-08-10|1290.86
#2017-08-11|1301.09
#2017-08-14|1316.68
#2017-08-15|1307.34
#2017-08-16|1318.44
#2017-08-17|1320.31
#2017-08-18|1317.45
#2017-08-21|1310.12
#2017-08-22|1332.33
#2017-08-23|1335.65
#2017-08-24|1333.79
#2017-08-25|1346.46
#2017-08-28|1351.33
#2017-08-29|1338.65
#2017-08-30|1331.74
#2017-08-31|1330.79
#2017-09-01|1343.52
#2017-09-04|1342.04
#2017-09-05|1342.94
#2017-09-06|1355.05
#2017-09-07|1372.95
#2017-09-08|1374.35
#2017-09-11|1389.43
#2017-09-12|1397.51
#2017-09-13|1392.56
#2017-09-14|1389.01
#2017-09-15|1391.43
#2017-09-18|1402.35
#2017-09-19|1401.56
#2017-09-20|1408.40
#2017-09-21|1406.01
#2017-09-22|1410.44
#2017-09-25|1409.39
#2017-09-26|1401.26
#2017-09-27|1393.49
#2017-09-28|1410.70
#2017-09-29|1434.62
#2017-10-02|1422.87
#2017-10-03|1425.11
#2017-10-04|1436.85
#2017-10-05|1429.00
#2017-10-06|1430.92
#2017-10-09|1430.60
#2017-10-10|1438.53
#2017-10-11|1438.29
#2017-10-12|1438.35
#2017-10-13|1444.18
#2017-10-16|1448.30
#2017-10-17|1438.09
#2017-10-18|1449.30
#2017-10-19|1454.83
#2017-10-20|1446.98
#2017-10-23|1441.81
#2017-10-24|1431.52
#2017-10-25|1433.16
#2017-10-26|1422.86
#2017-10-27|1413.09
#2017-10-30|1416.60
#2017-10-31|1419.28
#2017-11-01|1449.14
#2017-11-02|1456.78
#2017-11-03|1465.76
#2017-11-06|1468.52
#2017-11-07|1447.29
#2017-11-08|1452.55
#2017-11-09|1426.54
#2017-11-10|1422.34
#2017-11-13|1410.77
#2017-11-14|1418.67
#2017-11-15|1412.13
#2017-11-16|1411.47
#2017-11-17|1406.49
#2017-11-20|1413.50
#2017-11-21|1423.25
#2017-11-22|1415.19
#2017-11-23|1420.07
#2017-11-24|1444.13
#2017-11-27|1429.82
#2017-11-28|1431.42
#2017-11-29|1425.27
#2017-11-30|1432.55
#2017-12-01|1409.44
#2017-12-04|1427.55
#2017-12-05|1418.31
#2017-12-06|1405.56
#2017-12-07|1394.87
#2017-12-08|1401.31
#2017-12-11|1409.63
#2017-12-12|1413.29
#2017-12-13|1414.86
#2017-12-14|1407.10
#2017-12-15|1412.36
#2017-12-18|1440.51
#2017-12-19|1427.09
#2017-12-20|1420.73
#2017-12-21|1424.64
#2017-12-22|1417.69
#2017-12-25|1417.69
#2017-12-26|1421.41
#2017-12-27|1428.02
#2017-12-28|1423.00
#2017-12-29|1422.13
#2018-01-01|1422.13
#2018-01-02|1417.23
#2018-01-03|1418.12
#2018-01-04|1447.48
#2018-01-05|1477.07
#2018-01-08|1467.84
#2018-01-09|1458.48
#2018-01-10|1442.73
#2018-01-11|1453.01
#2018-01-12|1468.25
#2018-01-15|1474.77
#2018-01-16|1471.61
#2018-01-17|1464.41
#2018-01-18|1483.82
#2018-01-19|1496.92
#2018-01-22|1506.47
#2018-01-23|1531.17
#2018-01-24|1525.09
#2018-01-25|1525.73
#2018-01-26|1522.63
#2018-01-29|1507.68
#2018-01-30|1502.05
#2018-01-31|1503.18
#2018-02-01|1480.32
#2018-02-02|1447.78
#2018-02-05|1432.45
#2018-02-06|1397.63
#2018-02-07|1407.64
#2018-02-08|1368.62
#2018-02-09|1348.65
#2018-02-12|1371.96
#2018-02-13|1370.21
#2018-02-14|1388.72
#2018-02-15|1397.73
#2018-02-16|1405.12
#2018-02-19|1390.32
#2018-02-20|1400.92
#2018-02-21|1395.06
#2018-02-22|1400.59
#2018-02-23|1393.65
#2018-02-26|1401.56
#2018-02-27|1382.58
#2018-02-28|1363.55
#2018-03-01|1340.83
#2018-03-02|1321.79
#2018-03-05|1348.20
#2018-03-06|1357.70
#2018-03-07|1374.89
#2018-03-08|1377.17
#2018-03-09|1376.66
#2018-03-12|1380.86
#2018-03-13|1364.36
#2018-03-14|1348.06
#2018-03-15|1344.05
#2018-03-16|1346.92
#2018-03-19|1340.56
#2018-03-20|1348.14
#2018-03-21|1350.78
#2018-03-22|1322.37
#2018-03-23|1308.53
#2018-03-26|1313.86
#2018-03-27|1332.50
#2018-03-28|1311.03
#2018-03-29|1322.39
#2018-03-30|1322.39
#2018-04-02|1323.57
#2018-04-03|1309.14
#2018-04-04|1306.66
#2018-04-05|1338.32
#2018-04-06|1335.42
#2018-04-09|1336.18
#2018-04-10|1347.07
#2018-04-11|1335.94
#2018-04-12|1341.28
#2018-04-13|1346.82
#2018-04-16|1349.19
#2018-04-17|1368.08
#2018-04-18|1382.90
#2018-04-19|1380.73
#2018-04-20|1378.64
#2018-04-23|1376.24
#2018-04-24|1370.52
#2018-04-25|1332.84
#2018-04-26|1333.45
#2018-04-27|1350.19
#2018-04-30|1350.78
#2018-05-01|1340.44
#2018-05-02|1352.75
#2018-05-03|1332.35
#2018-05-04|1344.95
#2018-05-07|1359.36
#2018-05-08|1363.05
#2018-05-09|1370.98
#2018-05-10|1387.46
#2018-05-11|1387.79
#2018-05-14|1392.79
#2018-05-15|1388.19
#2018-05-16|1392.04
#2018-05-17|1397.54
#2018-05-18|1392.93
#2018-05-21|1390.62
#2018-05-22|1404.56
#2018-05-23|1366.61
#2018-05-24|1359.65
#2018-05-25|1359.54
#2018-05-28|1345.52
#2018-05-29|1317.04
#2018-05-30|1329.59
#2018-05-31|1315.91
#2018-06-01|1328.26
#2018-06-04|1330.23
#2018-06-05|1331.47
#2018-06-06|1349.38
#2018-06-07|1348.40
#2018-06-08|1344.06
#2018-06-11|1372.51
#2018-06-12|1366.37
#2018-06-13|1360.87
#2018-06-14|1364.85
#2018-06-15|1352.09
#2018-06-18|1334.64
#2018-06-19|1308.95
#2018-06-20|1312.52
#2018-06-21|1293.16
#2018-06-22|1300.15
#2018-06-25|1271.33
#2018-06-26|1260.38
#2018-06-27|1269.29
#2018-06-28|1252.34
#2018-06-29|1278.63
#2018-07-02|1262.86
#2018-07-03|1278.27
#2018-07-04|1265.31
#2018-07-05|1287.33
#2018-07-06|1298.98
#2018-07-09|1304.39
#2018-07-10|1306.72
#2018-07-11|1282.38
#2018-07-12|1284.77
#2018-07-13|1289.22
#2018-07-16|1291.76
#2018-07-17|1310.23
#2018-07-18|1323.69
#2018-07-19|1310.49
#2018-07-20|1308.35
#2018-07-23|1303.31
#2018-07-24|1328.28
#2018-07-25|1310.00
#2018-07-26|1330.17
#2018-07-27|1306.59
#2018-07-30|1310.48
#2018-07-31|1316.72
#2018-08-01|1319.60
#2018-08-02|1287.01
#2018-08-03|1283.06
#2018-08-06|1283.24
#2018-08-07|1282.18
#2018-08-08|1289.69
#2018-08-09|1288.69
#2018-08-10|1244.56
#2018-08-13|1243.92
#2018-08-14|1243.16
#2018-08-15|1211.76
#2018-08-16|1222.11
#2018-08-17|1222.56
#2018-08-20|1241.15
#2018-08-21|1253.90
#2018-08-22|1267.50
#2018-08-23|1261.53
#2018-08-24|1274.54
#2018-08-27|1294.41
#2018-08-28|1300.53
#2018-08-29|1303.67
#2018-08-30|1297.47
#2018-08-31|1278.89
#2018-09-03|1277.42
#2018-09-04|1249.60
#2018-09-05|1239.69
#2018-09-06|1232.93
#2018-09-07|1229.90
#2018-09-10|1227.51
#2018-09-11|1225.30
#2018-09-12|1237.20
#2018-09-13|1250.34
#2018-09-14|1250.18
#2018-09-17|1254.66
#2018-09-18|1263.98
#2018-09-19|1271.79
#2018-09-20|1294.63
#2018-09-21|1308.58
#2018-09-24|1299.36
#2018-09-25|1289.49
#2018-09-26|1275.28
#2018-09-27|1258.49
#2018-09-28|1232.43
#2018-10-01|1236.51
#2018-10-02|1227.87
#2018-10-03|1226.01
#2018-10-04|1206.91
#2018-10-05|1192.12
#2018-10-08|1177.48
#2018-10-09|1165.23
#2018-10-10|1139.74
#2018-10-11|1118.77
#2018-10-12|1108.84
#2018-10-15|1112.46
#2018-10-16|1120.89
#2018-10-17|1108.16
#2018-10-18|1091.58
#2018-10-19|1075.07
#2018-10-22|1067.29
#2018-10-23|1043.82
#2018-10-24|1019.66
#2018-10-25|1033.46
#2018-10-26|1027.54
#2018-10-29|1037.94
#2018-10-30|1032.54
#2018-10-31|1056.03
#2018-11-01|1066.57
#2018-11-02|1089.30
#2018-11-05|1084.63
#2018-11-06|1077.74
#2018-11-07|1090.56
#2018-11-08|1073.83
#2018-11-09|1061.59
#2018-11-12|1039.09
#2018-11-13|1064.54
#2018-11-14|1059.41
#2018-11-15|1059.64
#2018-11-16|1060.86
#2018-11-19|1056.52
#2018-11-20|1002.97
#2018-11-21|1014.19
#2018-11-22| 997.23
#2018-11-23| 989.39
#2018-11-26| 997.10
#2018-11-27| 980.29
#2018-11-28| 980.65
#2018-11-29| 993.63
#2018-11-30| 980.63
#2018-12-03| 997.04
#2018-12-04| 977.24
#2018-12-05| 964.09
#2018-12-06| 933.16
#2018-12-07| 931.42
#2018-12-10| 898.14
#2018-12-11| 902.21
#2018-12-12| 918.70
#2018-12-13| 920.44
#2018-12-14| 907.52
#2018-12-17| 896.46
#2018-12-18| 902.88
#2018-12-19| 916.36
#2018-12-20| 905.08
#2018-12-21| 917.74
#2018-12-24| 917.74
#2018-12-25| 917.74
#2018-12-26| 917.26
#2018-12-27| 901.99
#2018-12-28| 914.83
#2018-12-31| 914.59
#2019-01-01| 914.59
#2019-01-02| 915.15
#2019-01-03| 903.91
#2019-01-04| 951.84
#2019-01-07| 954.59
#2019-01-08| 962.10
#2019-01-09| 976.92
#2019-01-10| 978.71
#2019-01-11| 968.59
#2019-01-14| 963.55
#2019-01-15| 965.29
#2019-01-16| 965.19
#2019-01-17| 965.45
#2019-01-18| 999.87
#2019-01-21| 995.78
#2019-01-22| 982.01
#2019-01-23| 970.73
#2019-01-24| 970.79
#2019-01-25| 997.04
#2019-01-28| 988.90
#2019-01-29| 996.13
#2019-01-30|1008.16
#2019-01-31| 992.79
#2019-02-01|1001.45
#2019-02-04|1001.44
#2019-02-05|1020.06
#2019-02-06|1014.48
#2019-02-07| 972.63
#2019-02-08| 959.64
#2019-02-11| 965.71
#2019-02-12| 990.15
#2019-02-13| 991.29
#2019-02-14| 986.27
#2019-02-15|1011.00
#2019-02-18|1013.33
#2019-02-19|1010.45
#2019-02-20|1020.13
#2019-02-21|1010.38
#2019-02-22|1009.08
#2019-02-25|1003.66
#2019-02-26|1027.68
#2019-02-27|1023.18
#2019-02-28|1024.30
#2019-03-01|1039.18
#2019-03-04|1038.85
#2019-03-05|1033.84
#2019-03-06|1036.11
#2019-03-07|1009.16
#2019-03-08| 999.86
#2019-03-11|1008.05
#2019-03-12|1014.63
#2019-03-13|1026.66
#2019-03-14|1019.87
#2019-03-15|1035.09
#2019-03-18|1030.37
#2019-03-19|1041.81
#2019-03-20|1031.62
#2019-03-21|1029.55
#2019-03-22| 996.34
#2019-03-25| 995.71
#2019-03-26| 993.94
#2019-03-27| 989.87
#2019-03-28| 993.30
#2019-03-29| 995.45
#2019-04-01|1013.86
#2019-04-02|1019.57
#2019-04-03|1052.45
#2019-04-04|1046.84
#2019-04-05|1054.05
#2019-04-08|1053.52
#2019-04-09|1045.41
#2019-04-10|1046.01
#2019-04-11|1057.71
#2019-04-12|1086.67
#2019-04-15|1091.05
#2019-04-16|1099.54
#2019-04-17|1110.68
#2019-04-18|1106.84
#2019-04-19|1106.84
#2019-04-22|1107.97
#2019-04-23|1106.26
#2019-04-24|1089.57
#2019-04-25|1075.06
#2019-04-26|1076.68
#2019-04-29|1073.94
#2019-04-30|1076.52
#2019-05-01|1079.74
#2019-05-02|1066.04
#2019-05-03|1073.52
#2019-05-06|1054.87
#2019-05-07|1021.06
#2019-05-08|1027.92
#2019-05-09|1010.35
#2019-05-10|1013.62
#2019-05-13| 986.39
#2019-05-14| 988.84
#2019-05-15| 993.82
#2019-05-16|1011.30
#2019-05-17| 996.64
#2019-05-20| 974.63
#2019-05-21| 983.30
#2019-05-22| 978.31
#2019-05-23| 953.07
#2019-05-24| 957.57
#2019-05-27| 962.06
#2019-05-28| 948.26
#2019-05-29| 933.27
#2019-05-30| 936.95
#2019-05-31| 926.81
#2019-06-03| 935.43
#2019-06-04| 965.24
#2019-06-05| 964.88
#2019-06-06| 964.81
#2019-06-07| 978.21
#2019-06-10| 976.27
#2019-06-11| 998.36
#2019-06-12| 989.35
#2019-06-13| 978.83
#2019-06-14| 960.88
#2019-06-17| 954.57
#2019-06-18| 973.78
#2019-06-19| 982.29
#2019-06-20| 996.00
#2019-06-21| 997.75
#2019-06-24| 997.42
#2019-06-25| 993.87
#2019-06-26| 993.76
#2019-06-27|1003.86
#2019-06-28|1018.07
#2019-07-01|1015.91
#2019-07-02| 999.03
#2019-07-03| 998.23
#2019-07-04| 999.97
#2019-07-05| 989.56
#2019-07-08| 986.28
#2019-07-09| 959.10
#2019-07-10| 958.43
#2019-07-11| 950.04
#2019-07-12| 962.44
#2019-07-15| 975.26
#2019-07-16| 980.86
#2019-07-17| 967.63
#2019-07-18| 957.36
#2019-07-19| 964.87
#2019-07-22| 968.35
#2019-07-23| 996.84
#2019-07-24|1003.80
#2019-07-25| 988.98
#2019-07-26| 978.87
#2019-07-29| 978.97
#2019-07-30| 956.10
#2019-07-31| 955.72
#2019-08-01| 951.95
#2019-08-02| 919.76
#2019-08-05| 902.56
#2019-08-06| 896.33
#2019-08-07| 904.54
#2019-08-08| 932.82
#2019-08-09| 924.12
#2019-08-12| 918.55
#2019-08-13| 926.68
#2019-08-14| 899.34
#2019-08-15| 879.90
#2019-08-16| 889.52
#2019-08-19| 906.92
#2019-08-20| 902.19
#2019-08-21| 919.46
#2019-08-22| 919.99
#2019-08-23| 909.75
#2019-08-26| 909.80
#2019-08-27| 912.60
#2019-08-28| 912.37
#2019-08-29| 931.14
#2019-08-30| 937.70
#2019-09-02| 930.89
#2019-09-03| 921.50
#2019-09-04| 939.83
#2019-09-05| 954.60
#2019-09-06| 962.01
#2019-09-09| 973.49
#2019-09-10| 992.80
#2019-09-11| 997.82
#2019-09-12| 999.45
#2019-09-13|1020.74
#2019-09-16|1008.60
#2019-09-17| 995.98
#2019-09-18| 993.17
#2019-09-19| 993.84
#2019-09-20| 983.89
#2019-09-23| 971.47
#2019-09-24| 956.88
#2019-09-25| 951.02
#2019-09-26| 948.98
#2019-09-27| 968.75
#2019-09-30| 972.19
#2019-10-01| 960.22
#2019-10-02| 935.93
#2019-10-03| 939.26
#2019-10-04| 941.68
#2019-10-07| 954.33
#2019-10-08| 936.72
#2019-10-09| 944.57
#2019-10-10| 959.86
#2019-10-11| 989.00
#2019-10-14| 985.28
#2019-10-15| 999.44
#2019-10-16|1007.53
#2019-10-17|1012.72
#2019-10-18|1016.35
#2019-10-21|1033.79
#2019-10-22|1025.59
#2019-10-23|1030.77
#2019-10-24|1051.51
#2019-10-25|1057.23
#2019-10-28|1052.87
#2019-10-29|1050.21
#2019-10-30|1038.13
#2019-10-31|1034.69
#2019-11-01|1052.97
#2019-11-04|1069.66
#2019-11-05|1069.11
#2019-11-06|1072.83
#2019-11-07|1078.62
#2019-11-08|1069.19
#2019-11-11|1063.57
#2019-11-12|1068.09
#2019-11-13|1054.01
#2019-11-14|1050.82
#2019-11-15|1060.03
#2019-11-18|1054.08
#2019-11-19|1051.13
#2019-11-20|1047.55
#2019-11-21|1045.28
#2019-11-22|1045.86
#2019-11-25|1049.30
#2019-11-26|1045.70
#2019-11-27|1039.81
#2019-11-28|1038.76
#2019-11-29|1032.02
#2019-12-02|1025.39
#2019-12-03|1021.38
#2019-12-04|1036.16
#2019-12-05|1030.66
#2019-12-06|1035.18
#2019-12-09|1034.19
#2019-12-10|1032.27
#2019-12-11|1035.24
#2019-12-12|1050.72
#2019-12-13|1058.11
#2019-12-16|1068.37
#2019-12-17|1050.38
#2019-12-18|1046.50
#2019-12-19|1048.47
#2019-12-20|1053.39
#2019-12-23|1051.53
#2019-12-24|1051.77
#2019-12-25|1051.77
#2019-12-26|1052.57
#2019-12-27|1063.86
#2019-12-30|1059.75
#2019-12-31|1061.79
#2020-01-01|1061.79
#2020-01-02|1071.13
#2020-01-03|1054.36
#2020-01-06|1040.44
#2020-01-07|1037.39
#2020-01-08|1032.27
#2020-01-09|1036.23
#2020-01-10|1029.38
#2020-01-13|1028.52
#2020-01-14|1014.60
#2020-01-15|1009.43
#2020-01-16|1010.99
#2020-01-17|1009.52
#2020-01-20|1014.40
#2020-01-21|1012.91
#2020-01-22|1002.03
#2020-01-23| 983.80
#2020-01-24| 991.52
#2020-01-27| 965.55
#2020-01-28| 975.20
#2020-01-29| 980.15
#2020-01-30| 969.65
#2020-01-31| 962.86
#2020-02-03| 958.89
#2020-02-04| 976.31
#2020-02-05| 990.50
#2020-02-06| 990.80
#2020-02-07| 980.73
#2020-02-10| 978.84
#2020-02-11| 990.00
#2020-02-12| 996.68
#2020-02-13| 978.53
#2020-02-14| 978.62
#2020-02-17| 972.16
#2020-02-18| 958.53
#2020-02-19| 959.97
#2020-02-20| 963.69
#2020-02-21| 956.94
#2020-02-24| 922.20
#2020-02-25| 905.41
#2020-02-26| 900.39
#2020-02-27| 881.38
#2020-02-28| 843.24
#2020-03-02| 852.35
#2020-03-03| 866.50
#2020-03-04| 878.56
#2020-03-05| 866.86
#2020-03-06| 858.11
#2020-03-09| 785.35
#2020-03-10| 776.70
#2020-03-11| 777.70
#2020-03-12| 678.33
#2020-03-13| 681.48
#2020-03-16| 642.17
#2020-03-17| 653.89
#2020-03-18| 620.85
#2020-03-19| 633.10
#2020-03-20| 651.36
#2020-03-23| 635.30
#2020-03-24| 691.40
#2020-03-25| 685.66
#2020-03-26| 706.37
#2020-03-27| 675.90
#2020-03-30| 693.52
#2020-03-31| 704.23
#2020-04-01| 677.46
#2020-04-02| 685.33
#2020-04-03| 673.24
#2020-04-06| 713.95
#2020-04-07| 749.26
#2020-04-08| 742.92
#2020-04-09| 764.39
#2020-04-10| 764.39
#2020-04-13| 761.73
#2020-04-14| 769.51
#2020-04-15| 729.35
#2020-04-16| 725.96
#2020-04-17| 759.15
#2020-04-20| 765.52
#2020-04-21| 732.11
#2020-04-22| 744.93
#2020-04-23| 756.01
#2020-04-24| 737.86
#2020-04-27| 757.84
#2020-04-28| 777.65
#2020-04-29| 805.00
#2020-04-30| 781.84
#2020-05-01| 785.80
#2020-05-04| 757.84
#2020-05-05| 767.34
#2020-05-06| 753.19
#2020-05-07| 765.00
#2020-05-08| 783.26
#2020-05-11| 765.09
#2020-05-12| 766.40
#2020-05-13| 739.98
#2020-05-14| 722.77
#2020-05-15| 731.51
#2020-05-18| 774.98
#2020-05-19| 779.66
#2020-05-20| 793.45
#2020-05-21| 780.35
#2020-05-22| 776.91
#2020-05-25| 793.12
#2020-05-26| 814.68
#2020-05-27| 837.28
#2020-05-28| 855.10
#2020-05-29| 836.04
#2020-06-01| 837.09
#2020-06-02| 879.27
#2020-06-03| 920.60
#2020-06-04| 933.39
#2020-06-05| 951.95
#2020-06-08| 953.39
#2020-06-09| 937.01
#2020-06-10| 927.51
#2020-06-11| 878.62
#2020-06-12| 863.41
#2020-06-15| 862.14
#2020-06-16| 886.82
#2020-06-17| 886.47
#2020-06-18| 900.22
#2020-06-19| 893.96
#2020-06-22| 889.96
#2020-06-23| 913.43
#2020-06-24| 878.67
#2020-06-25| 883.69
#2020-06-26| 870.59
#2020-06-29| 894.31
#2020-06-30| 889.23
#2020-07-01| 886.18
#2020-07-02| 911.06
#2020-07-03| 904.86
#2020-07-06| 922.53
#2020-07-07| 921.55
#2020-07-08| 914.80
#2020-07-09| 907.73
#2020-07-10| 918.65
#2020-07-13| 939.14
#2020-07-14| 940.37
#2020-07-15| 953.64
#2020-07-16| 955.74
#2020-07-17| 953.70
#2020-07-20| 963.85
#2020-07-21| 974.06
#2020-07-22| 990.55
#2020-07-23| 990.61
#2020-07-24| 979.66
#2020-07-27| 987.75
#2020-07-28| 981.58
#2020-07-29| 959.28
#2020-07-30| 931.85
#2020-07-31| 929.82
#2020-08-03| 944.27
#2020-08-04| 939.13
#2020-08-05| 969.00
#2020-08-06| 963.10
#2020-08-07| 958.34
#2020-08-10| 966.71
#2020-08-11| 989.83
#2020-08-12|1009.56
#2020-08-13|1003.48
#2020-08-14| 989.30
#2020-08-17| 998.45
#2020-08-18|1003.27
#2020-08-19|1006.86
#2020-08-20| 987.35
#2020-08-21| 983.62
#2020-08-24|1016.12
#2020-08-25|1012.34
#2020-08-26|1021.89
#2020-08-27|1011.23
#2020-08-28|1011.24
#2020-08-31|1017.45
#2020-09-01|1013.60
#2020-09-02|1017.39
#2020-09-03|1012.28
#2020-09-04|1013.56
#2020-09-07|1033.98
#2020-09-08|1033.60
#2020-09-09|1051.51
#2020-09-10|1052.86
#2020-09-11|1057.25
#2020-09-14|1065.46
#2020-09-15|1062.36
#2020-09-16|1067.48
#2020-09-17|1065.93
#2020-09-18|1065.81
#2020-09-21|1001.75
#2020-09-22| 999.11
#2020-09-23| 996.72
#2020-09-24| 988.95
#2020-09-25| 982.90
#2020-09-28|1013.89
#2020-09-29|1026.98
#2020-09-30|1017.99
#2020-10-01|1014.89
#2020-10-02|1022.31
#2020-10-05|1049.98
#2020-10-06|1050.83
#2020-10-07|1071.87
#2020-10-08|1084.82
#2020-10-09|1071.04
#2020-10-12|1071.06
#2020-10-13|1057.68
#2020-10-14|1061.85
#2020-10-15|1027.71
#2020-10-16|1045.92
#2020-10-19|1042.23
#2020-10-20|1038.55
#2020-10-21|1029.51
#2020-10-22|1022.96
#2020-10-23|1032.30
#2020-10-26|1009.60
#2020-10-27|1007.63
#2020-10-28| 949.09
#2020-10-29| 934.55
#2020-10-30| 934.48
#2020-11-02| 950.27
#2020-11-03| 978.95
#2020-11-04| 985.66
#2020-11-05|1007.91
#2020-11-06|1006.90
#2020-11-09|1058.42
#2020-11-10|1074.12
#2020-11-11|1061.48
#2020-11-12|1059.78
#2020-11-13|1070.25
#2020-11-16|1095.12
#2020-11-17|1106.64
#2020-11-18|1121.51
#2020-11-19|1107.21
#2020-11-20|1111.31
#2020-11-23|1116.39
#2020-11-24|1153.49
#2020-11-25|1149.43
#2020-11-26|1148.07
#2020-11-27|1167.79
#2020-11-30|1171.32
#2020-12-01|1183.62
#2020-12-02|1180.42
#2020-12-03|1179.17
#2020-12-04|1185.70
#2020-12-07|1184.97
#2020-12-08|1194.66
#2020-12-09|1214.16
#2020-12-10|1221.97
#2020-12-11|1203.78
#2020-12-14|1217.22
#2020-12-15|1232.75
#2020-12-16|1233.79
#2020-12-17|1253.07
#2020-12-18|1252.34
#2020-12-21|1227.78
#2020-12-22|1232.32
#2020-12-23|1242.88
#2020-12-24|1242.58
#2020-12-25|1242.58
#2020-12-28|1255.27
#2020-12-29|1256.73
#2020-12-30|1254.96
#2020-12-31|1248.33
#2021-01-01|1248.33
#2021-01-04|1266.02
#2021-01-05|1261.13
#2021-01-06|1299.02
#2021-01-07|1314.14
#2021-01-08|1312.56
#2021-01-11|1289.72
#2021-01-12|1300.35
#2021-01-13|1302.71
#2021-01-14|1305.78
#2021-01-15|1281.46
#2021-01-18|1287.70
#2021-01-19|1291.19
#2021-01-20|1307.87
#2021-01-21|1319.99
#2021-01-22|1307.42
#2021-01-25|1280.56
#2021-01-26|1300.95
#2021-01-27|1265.25
#2021-01-28|1280.98
#2021-01-29|1274.29
#2021-02-01|1287.21
#2021-02-02|1297.89
#2021-02-03|1299.52
#2021-02-04|1300.05
#2021-02-05|1300.11
#2021-02-08|1316.24
#2021-02-09|1315.30
#2021-02-10|1317.20
#2021-02-11|1328.91
#2021-02-12|1324.82
#2021-02-15|1341.10
#2021-02-16|1343.17
#2021-02-17|1316.07
#2021-02-18|1308.78
#2021-02-19|1331.51
#2021-02-22|1346.24
#2021-02-23|1330.03
#2021-02-24|1343.97
#2021-02-25|1339.24
#2021-02-26|1318.41
#2021-03-01|1335.38
#2021-03-02|1352.63
#2021-03-03|1359.87
#2021-03-04|1345.12
#2021-03-05|1323.30
#2021-03-08|1349.98
#2021-03-09|1343.79
#2021-03-10|1358.46
#2021-03-11|1363.88
#2021-03-12|1358.79
#2021-03-15|1331.61
#2021-03-16|1321.76
#2021-03-17|1330.82
#2021-03-18|1359.40
#2021-03-19|1323.69
#2021-03-22|1321.17
#2021-03-23|1308.36
#2021-03-24|1314.41
#2021-03-25|1303.93
#2021-03-26|1314.82
#2021-03-29|1311.85
#2021-03-30|1335.24
#2021-03-31|1324.21
#2021-04-01|1334.39
#2021-04-02|1334.39
#2021-04-05|1338.70
#2021-04-06|1359.78
#2021-04-07|1361.21
#2021-04-08|1350.02
#2021-04-09|1352.31
#2021-04-12|1346.95
#2021-04-13|1361.02
#2021-04-14|1366.91
#2021-04-15|1371.08
#2021-04-16|1395.19
#2021-04-19|1383.14
#2021-04-20|1370.87
#2021-04-21|1372.24
#2021-04-22|1365.05
#2021-04-23|1374.89
#2021-04-26|1394.88
#2021-04-27|1391.24
#2021-04-28|1390.19
#2021-04-29|1381.72
#2021-04-30|1360.27
#2021-05-03|1372.12
#2021-05-04|1350.93
#2021-05-05|1396.10
#2021-05-06|1413.52
#2021-05-07|1426.36
#2021-05-10|1435.42
#2021-05-11|1402.22
#2021-05-12|1386.22
#2021-05-13|1382.64
#2021-05-14|1392.89
#2021-05-17|1395.54
#2021-05-18|1400.21
#2021-05-19|1382.30
#2021-05-20|1394.78
#2021-05-21|1399.40
#2021-05-24|1402.91
#2021-05-25|1400.57
#2021-05-26|1395.86
#2021-05-27|1393.85
#2021-05-28|1407.90
#2021-05-31|1409.51
#2021-06-01|1434.50
#2021-06-02|1429.72
#2021-06-03|1423.34
#2021-06-04|1436.81
#2021-06-07|1441.93
#2021-06-08|1434.82
#2021-06-09|1419.24
#2021-06-10|1411.82
#2021-06-11|1416.55
#2021-06-14|1415.00
#2021-06-15|1412.24
#2021-06-16|1402.98
#2021-06-17|1369.70
#2021-06-18|1336.87
#2021-06-21|1365.64
#2021-06-22|1380.42
#2021-06-23|1382.87
#2021-06-24|1391.56
#2021-06-25|1396.84
#2021-06-28|1387.94
#2021-06-29|1402.07
#2021-06-30|1387.15
#2021-07-01|1403.07
#2021-07-02|1399.22
#2021-07-05|1406.94
#2021-07-06|1383.28
#2021-07-07|1391.15
#2021-07-08|1382.39
#2021-07-09|1420.21
#2021-07-12|1422.18
#2021-07-13|1431.79
#2021-07-14|1434.84
#2021-07-15|1431.59
#2021-07-16|1422.72
#2021-07-19|1382.46
#2021-07-20|1396.59
#2021-07-21|1422.85
#2021-07-22|1425.45
#2021-07-23|1428.78
#2021-07-26|1442.68
#2021-07-27|1443.08
#2021-07-28|1435.53
#2021-07-29|1446.84
#2021-07-30|1441.06
#2021-08-02|1446.90
#2021-08-03|1456.82
#2021-08-04|1472.29
#2021-08-05|1461.39
#2021-08-06|1444.91
#2021-08-09|1448.76
#2021-08-10|1454.37
#2021-08-11|1457.29
#2021-08-12|1458.49
#2021-08-13|1475.21
#2021-08-16|1457.59
#2021-08-17|1438.14
#2021-08-18|1446.91
#2021-08-19|1406.54
#2021-08-20|1394.32
#2021-08-23|1413.80
#2021-08-24|1437.67
#2021-08-25|1435.63
#2021-08-26|1429.31
#2021-08-27|1441.90
#2021-08-30|1455.40
#2021-08-31|1430.08
#2021-09-01|1430.11
#2021-09-02|1444.03
#2021-09-03|1448.44
#2021-09-06|1455.47
#2021-09-07|1451.90
#2021-09-08|1440.17
#2021-09-09|1446.42
#2021-09-10|1457.59
#2021-09-13|1457.64
#2021-09-14|1461.15
#2021-09-15|1445.62
#2021-09-16|1440.59
#2021-09-17|1400.25
#2021-09-20|1370.93
#2021-09-21|1379.49
#2021-09-22|1398.91
#2021-09-23|1411.66
#2021-09-24|1392.15
#2021-09-27|1393.45
#2021-09-28|1379.23
#2021-09-29|1383.56
#2021-09-30|1387.76
#2021-10-01|1363.19
#2021-10-04|1363.50
#2021-10-05|1368.76
#2021-10-06|1322.45
#2021-10-07|1347.87
#2021-10-08|1351.30
#2021-10-11|1359.80
#2021-10-12|1363.42
#2021-10-13|1379.37
#2021-10-14|1387.34
#2021-10-15|1391.96
#2021-10-18|1379.75
#2021-10-19|1376.29
#2021-10-20|1361.74
#2021-10-21|1356.25
#2021-10-22|1362.30
#2021-10-25|1366.60
#2021-10-26|1371.98
#2021-10-27|1377.23
#2021-10-28|1382.35
#2021-10-29|1361.63
#2021-11-01|1377.08
#2021-11-02|1372.23
#2021-11-03|1382.15
#2021-11-04|1359.01
#2021-11-05|1348.86
#2021-11-08|1360.01
#2021-11-09|1350.88
#2021-11-10|1350.24
#2021-11-11|1356.50
#2021-11-12|1358.69
#2021-11-15|1350.64
#2021-11-16|1345.82
#2021-11-17|1341.34
#2021-11-18|1347.68
#2021-11-19|1328.04
#2021-11-22|1324.13
#2021-11-23|1320.85
#2021-11-24|1295.05
#2021-11-25|1293.49
#2021-11-26|1245.33
#2021-11-29|1240.76
#2021-11-30|1231.77
#2021-12-01|1263.62
#2021-12-02|1252.50
#2021-12-03|1239.36
#2021-12-06|1252.51
#2021-12-07|1287.88
#2021-12-08|1290.10
#2021-12-09|1275.78
#2021-12-10|1275.65
#2021-12-13|1269.22
#2021-12-14|1260.56
#2021-12-15|1257.38
#2021-12-16|1279.82
#2021-12-17|1268.11
#2021-12-20|1249.41
#2021-12-21|1256.47
#2021-12-22|1271.85
#2021-12-23|1283.47
#2021-12-24|1285.80
#2021-12-27|1292.75
#2021-12-28|1298.57
#2021-12-29|1304.31
#2021-12-30|1303.96
#2021-12-31|1308.68
#2022-01-03|1313.43
#2022-01-04|1345.49
#2022-01-05|1357.84
#2022-01-06|1337.05
#2022-01-07|1349.80
#2022-01-10|1320.48
#2022-01-11|1336.07
#2022-01-12|1352.75
#2022-01-13|1363.04
#2022-01-14|1355.13
#2022-01-17|1356.55
#2022-01-18|1333.41
#2022-01-19|1335.11
#2022-01-20|1330.13
#2022-01-21|1303.93
#2022-01-24|1250.91
#2022-01-25|1259.24
#2022-01-26|1294.49
#2022-01-27|1290.26
#2022-01-28|1279.73
#2022-01-31|1276.45
#2022-02-01|1292.58
#2022-02-02|1307.12
#2022-02-03|1304.81
#2022-02-04|1291.51
#2022-02-07|1296.38
#2022-02-08|1305.03
#2022-02-09|1319.69
#2022-02-10|1326.02
#2022-02-11|1315.19
#2022-02-14|1272.28
#2022-02-15|1307.33
#2022-02-16|1319.82
#2022-02-17|1310.61
#2022-02-18|1292.29
#2022-02-21|1264.12
#2022-02-22|1256.88
#2022-02-23|1250.68
#2022-02-24|1170.91
#2022-02-25|1204.71
#2022-02-28|1195.85
#2022-03-01|1144.34
#2022-03-02|1150.31
#2022-03-03|1116.43
#2022-03-04|1046.82
#2022-03-07|1005.51
#2022-03-08|1005.50
#2022-03-09|1099.53
#2022-03-10|1075.98
#2022-03-11|1082.52
#2022-03-14|1104.65
#2022-03-15|1092.34
#2022-03-16|1126.12
#2022-03-17|1136.64
#2022-03-18|1133.01
#2022-03-21|1142.07
#2022-03-22|1144.63
#2022-03-23|1133.00
#2022-03-24|1116.45
#2022-03-25|1116.08
#2022-03-28|1118.29
#2022-03-29|1161.66
#2022-03-30|1143.04
#2022-03-31|1117.31
#2022-04-01|1112.16
#2022-04-04|1111.59
#2022-04-05|1094.36
#2022-04-06|1067.59
#2022-04-07|1070.11
#2022-04-08|1083.11
#2022-04-11|1078.12
#2022-04-12|1084.45
#2022-04-13|1079.11
#2022-04-14|1083.24
#2022-04-15|1083.24
#2022-04-18|1084.94
#2022-04-19|1086.89
#2022-04-20|1108.40
#2022-04-21|1124.45
#2022-04-22|1087.79
#2022-04-25|1062.43
#2022-04-26|1037.07
#2022-04-27|1032.49
#2022-04-28|1041.32
#2022-04-29|1045.32
#2022-05-02|1031.32
#2022-05-03|1029.33
#2022-05-04|1045.87
#2022-05-05|1021.02
#2022-05-06|1006.50
#2022-05-09| 976.52
#2022-05-10| 998.47
#2022-05-11|1017.63
#2022-05-12| 992.48
#2022-05-13|1005.79
#2022-05-16|1006.04
#2022-05-17|1043.08
#2022-05-18|1025.50
#2022-05-19|1019.50
#2022-05-20|1019.97
#2022-05-23|1043.91
#2022-05-24|1030.89
#2022-05-25|1036.42
#2022-05-26|1058.54
#2022-05-27|1067.33
#2022-05-30|1084.92
#2022-05-31|1071.01
#2022-06-01|1071.59
#2022-06-02|1096.34
#2022-06-03|1088.66
#2022-06-06|1098.33
#2022-06-07|1096.65
#2022-06-08|1105.52
#2022-06-09|1080.24
#2022-06-10|1031.72
#2022-06-13|1008.48
#2022-06-14| 995.51
#2022-06-15|1006.94
#2022-06-16| 958.21
#2022-06-17| 949.48
#2022-06-20| 966.01
#2022-06-21| 977.49
#2022-06-22| 937.66
#2022-06-23| 895.39
#2022-06-24| 916.11
#2022-06-27| 929.74
#2022-06-28| 926.65
#2022-06-29| 897.28
#2022-06-30| 890.44
#2022-07-01| 880.76
#2022-07-04| 892.47
#2022-07-05| 831.34
#2022-07-06| 838.69
#2022-07-07| 862.91
#2022-07-08| 887.14
#2022-07-11| 855.69
#2022-07-12| 859.16
#2022-07-13| 851.75
#2022-07-14| 822.04
#2022-07-15| 850.43
#2022-07-18| 882.76
#2022-07-19| 918.98
#2022-07-20| 915.85
#2022-07-21| 909.92
#2022-07-22| 909.85
#2022-07-25| 903.58
#2022-07-26| 881.76
#2022-07-27| 880.10
#2022-07-28| 903.12
#2022-07-29| 925.89
#2022-08-01| 928.72
#2022-08-02| 929.71
#2022-08-03| 921.95
#2022-08-04| 936.90
#2022-08-05| 921.77
#2022-08-08| 934.83
#2022-08-09| 918.46
#2022-08-10| 950.30
#2022-08-11| 943.76
#2022-08-12| 943.71
#2022-08-15| 938.59
#2022-08-16| 947.62
#2022-08-17| 919.10
#2022-08-18| 928.52
#2022-08-19| 904.55
#2022-08-22| 865.50
#2022-08-23| 873.52
#2022-08-24| 874.14
#2022-08-25| 881.06
#2022-08-26| 862.46
#2022-08-29| 871.38
#2022-08-30| 866.27
#2022-08-31| 866.97
#2022-09-01| 839.03
#2022-09-02| 878.91
#2022-09-05| 843.22
#2022-09-06| 851.57
#2022-09-07| 873.46
#2022-09-08| 872.18
#2022-09-09| 897.45
#2022-09-12| 927.73
#2022-09-13| 897.73
#2022-09-14| 863.90
#2022-09-15| 851.41
#2022-09-16| 834.08
#2022-09-19| 847.23
#2022-09-20| 837.15
#2022-09-21| 834.18
#2022-09-22| 812.51
#2022-09-23| 783.20
#2022-09-26| 776.66
#2022-09-27| 767.32
#2022-09-28| 768.59
#2022-09-29| 764.17
#2022-09-30| 784.62
#2022-10-03| 805.90
#2022-10-04| 847.35
#2022-10-05| 826.67
#2022-10-06| 816.93
#2022-10-07| 799.77
#2022-10-10| 822.99
#2022-10-11| 791.03
#2022-10-12| 793.16
#2022-10-13| 804.79
#2022-10-14| 811.12
#2022-10-17| 831.74
#2022-10-18| 849.40
#2022-10-19| 847.10
#2022-10-20| 864.02
#2022-10-21| 858.47
#2022-10-24| 877.39
#2022-10-25| 882.90
#2022-10-26| 898.29
#2022-10-27| 898.34
#2022-10-28| 887.73
#2022-10-31| 881.10
#2022-11-01| 883.04
#2022-11-02| 876.99
#2022-11-03| 851.08
#2022-11-04| 896.64
#2022-11-07| 920.44
#2022-11-08| 942.43
#2022-11-09| 930.21
#2022-11-10| 972.00
#2022-11-11|1013.15
#2022-11-14|1020.73
#2022-11-15|1010.64
#2022-11-16| 994.56
#2022-11-17| 983.07
#2022-11-18| 998.87
#2022-11-21| 970.24
#2022-11-22| 989.01
#2022-11-23| 998.85
#2022-11-24|1016.64
#2022-11-25|1013.07
#2022-11-28| 988.27
#2022-11-29| 981.85
#2022-11-30| 975.02
#2022-12-01| 989.37
#2022-12-02| 997.14
#2022-12-05| 986.83
#2022-12-06| 978.61
#2022-12-07| 968.84
#2022-12-08| 968.55
#2022-12-09| 978.16
#2022-12-12| 963.82
#2022-12-13| 990.23
#2022-12-14| 984.07
#2022-12-15| 958.31
#2022-12-16| 950.14
#2022-12-19| 948.39
#2022-12-20| 955.72
#2022-12-21| 967.60
#2022-12-22| 952.08
#2022-12-23| 961.89
#2022-12-26| 961.89
#2022-12-27| 971.42
#2022-12-28| 964.17
#2022-12-29| 973.80
#2022-12-30| 963.64
#2023-01-02| 990.76
#2023-01-03| 996.77
#2023-01-04|1032.23
#2023-01-05|1029.33
#2023-01-06|1055.21
#2023-01-09|1076.27
#2023-01-10|1058.71
#2023-01-11|1074.40
#2023-01-12|1087.05
#2023-01-13|1095.14
#2023-01-16|1102.05
#2023-01-17|1106.84
#2023-01-18|1119.61
#2023-01-19|1088.16
#2023-01-20|1102.77
#2023-01-23|1102.95
#2023-01-24|1105.69
#2023-01-25|1105.66
#2023-01-26|1104.56
#2023-01-27|1107.84
#2023-01-30|1106.17
#2023-01-31|1099.59
#2023-02-01|1110.99
#2023-02-02|1137.06
#2023-02-03|1141.56
#2023-02-06|1110.62
#2023-02-07|1100.55
#2023-02-08|1107.96
#2023-02-09|1111.11
#2023-02-10|1076.17
#2023-02-13|1086.31
#2023-02-14|1079.85
#2023-02-15|1089.22
#2023-02-16|1099.07
#2023-02-17|1093.06
#2023-02-20|1111.13
#2023-02-21|1101.88
#2023-02-22|1093.47
#2023-02-23|1090.21
#2023-02-24|1037.68
#2023-02-27|1051.81
#2023-02-28|1055.02
#2023-03-01|1062.33
#2023-03-02|1050.89
#2023-03-03|1069.29
#2023-03-06|1062.98
#2023-03-07|1048.54
#2023-03-08|1045.83
#2023-03-09|1039.12
#2023-03-10|1037.53
#2023-03-13|1004.92
#2023-03-14|1021.70
#2023-03-15| 963.22
#2023-03-16| 986.89
#2023-03-17| 980.63
#2023-03-20| 995.03
#2023-03-21|1014.57
#2023-03-22|1018.41
#2023-03-23|1029.21
#2023-03-24|1003.49
#2023-03-27|1011.91
#2023-03-28|1023.80
#2023-03-29|1039.67
#2023-03-30|1054.66
#2023-03-31|1053.03
#2023-04-03|1056.09
#2023-04-04|1061.01
#2023-04-05|1036.53
#2023-04-06|1044.12
#2023-04-07|1044.12
#2023-04-10|1036.09
#2023-04-11|1056.38
#2023-04-12|1068.28
#2023-04-13|1069.82
#2023-04-14|1077.57
#2023-04-17|1074.14
#2023-04-18|1089.99
#2023-04-19|1093.14
#2023-04-20|1092.41
#2023-04-21|1082.20
#2023-04-24|1098.87
#2023-04-25|1084.08
#2023-04-26|1088.35
#2023-04-27|1062.38
#2023-04-28|1088.82
#2023-05-01|1082.96
#2023-05-02|1064.28
#2023-05-03|1086.60
#2023-05-04|1070.68
#2023-05-05|1100.93
#2023-05-08|1094.51
#2023-05-09|1086.35
#2023-05-10|1091.14
#2023-05-11|1082.41
#2023-05-12|1079.90
#2023-05-15|1085.82
#2023-05-16|1074.55
#2023-05-17|1065.68
#2023-05-18|1070.87
#2023-05-19|1074.88
#2023-05-22|1068.82
#2023-05-23|1064.68
#2023-05-24|1043.86
#2023-05-25|1031.42
#2023-05-26|1044.31
#2023-05-29|1041.30
#2023-05-30|1026.05
#2023-05-31| 991.98
#2023-06-01|1006.50
#2023-06-02|1036.59
#2023-06-05|1030.56
#2023-06-06|1031.74
#2023-06-07|1029.59
#2023-06-08|1037.83
#2023-06-09|1012.60
#2023-06-12|1019.47
#2023-06-13|1035.43
#2023-06-14|1042.06
#2023-06-15|1042.90
#2023-06-16|1042.46
#2023-06-19|1017.68
#2023-06-20|1002.13
#2023-06-21|1001.41
#2023-06-22|1005.22
#2023-06-23| 997.11
#2023-06-26|1009.70
#2023-06-27|1014.57
#2023-06-28|1022.16
#2023-06-29|1013.94
#2023-06-30|1030.95
#2023-07-03|1031.86
#2023-07-04|1029.15
#2023-07-05|1016.20
#2023-07-06| 993.07
#2023-07-07|1031.95
#2023-07-10|1033.00
#2023-07-11|1046.17
#2023-07-12|1078.87
#2023-07-13|1085.75
#2023-07-14|1074.96
#2023-07-17|1067.65
#2023-07-18|1090.40
#2023-07-19|1086.44
#2023-07-20|1090.83
#2023-07-21|1081.36
#2023-07-24|1075.41
#2023-07-25|1079.77
#2023-07-26|1075.70
#2023-07-27|1080.39
#2023-07-28|1100.41
#2023-07-31|1092.06
#2023-08-01|1079.15
#2023-08-02|1053.56
#2023-08-03|1046.78
#2023-08-04|1054.58
#2023-08-07|1052.36
#2023-08-08|1036.22
#2023-08-09|1041.73
#2023-08-10|1058.75
#2023-08-11|1045.49
#2023-08-14|1039.06
#2023-08-15|1027.33
#2023-08-16|1027.52
#2023-08-17|1023.81
#2023-08-18|1013.84
#2023-08-21|1013.06
#2023-08-22|1016.52
#2023-08-23|1012.62
#2023-08-24|1011.89
#2023-08-25|1004.04
#2023-08-28|1016.23
#2023-08-29|1031.19
#2023-08-30|1043.97
#2023-08-31|1043.61
#2023-09-01|1037.78
#2023-09-04|1032.50
#2023-09-05|1015.39
#2023-09-06|1014.00
#2023-09-07| 997.50
#2023-09-08| 998.14
#2023-09-11|1011.67
#2023-09-12| 995.14
#2023-09-13| 996.42
#2023-09-14|1003.27
#2023-09-15|1018.47
#2023-09-18|1002.86
#2023-09-19|1000.28
#2023-09-20|1018.51
#2023-09-21| 978.43
#2023-09-22| 973.11
#2023-09-25| 956.46
#2023-09-26| 949.75
#2023-09-27| 944.09
#2023-09-28| 955.75
#2023-09-29| 964.84
#2023-10-02| 939.52
#2023-10-03| 929.54
#2023-10-04| 932.79
#2023-10-05| 929.05
#2023-10-06| 936.17
#2023-10-09| 925.05
#2023-10-10| 954.94
#2023-10-11| 957.67
#2023-10-12| 946.28
#2023-10-13| 939.20
#2023-10-16| 943.50
#2023-10-17| 941.06
#2023-10-18| 924.85
#2023-10-19| 921.78
#2023-10-20| 917.03
#2023-10-23| 919.82
#2023-10-24| 921.09
#2023-10-25| 915.30
#2023-10-26| 921.35
#2023-10-27| 927.66
#2023-10-30| 936.22
#2023-10-31| 955.47
#2023-11-01| 940.58
#2023-11-02| 965.55
#2023-11-03| 978.89
#2023-11-06| 965.36
#2023-11-07| 961.62
#2023-11-08| 969.57
#2023-11-09| 989.39
#2023-11-10| 971.40
#2023-11-13| 980.21
#2023-11-14|1014.26
#2023-11-15|1024.75
#2023-11-16|1007.58
#2023-11-17|1012.60
#2023-11-20|1015.23
#2023-11-21|1007.26
#2023-11-22|1003.39
#2023-11-23|1009.11
#2023-11-24|1023.16
#2023-11-27|1005.76
#2023-11-28|1003.99
#2023-11-29|1006.80
#2023-11-30| 999.30
#2023-12-01|1007.37
#2023-12-04|1001.13
#2023-12-05|1004.26
#2023-12-06|1018.16
#2023-12-07|1020.80
#2023-12-08|1021.95
#2023-12-11|1022.29
#2023-12-12|1021.26
#2023-12-13|1045.16
#2023-12-14|1083.44
#2023-12-15|1066.69
#2023-12-18|1071.29
#2023-12-19|1087.19
#2023-12-20|1087.15
#2023-12-21|1086.39
#2023-12-22|1088.79
#2023-12-25|1088.79
#2023-12-26|1090.18
#2023-12-27|1101.85
#2023-12-28|1099.49
#2023-12-29|1095.95
#2024-01-01|1095.95
#2024-01-02|1082.51
#2024-01-03|1058.25
#2024-01-04|1065.35
#2024-01-05|1054.54
#2024-01-08|1056.57
#2024-01-09|1040.05
#2024-01-10|1033.90
#2024-01-11|1024.54
#2024-01-12|1024.42
#2024-01-15|1017.83
#2024-01-16|1002.97
#2024-01-17| 982.33
#2024-01-18| 990.30
#2024-01-19| 982.55
#2024-01-22| 982.62
#2024-01-23| 983.90
#2024-01-24| 995.08
#2024-01-25|1002.43
#2024-01-26|1021.34
#2024-01-29|1010.82
#2024-01-30|1006.41
#2024-01-31|1007.70
#2024-02-01| 996.75
#2024-02-02| 995.28
#2024-02-05| 989.50
#2024-02-06|1002.10
#2024-02-07| 993.26
#2024-02-08| 996.41
#2024-02-09| 984.12
#2024-02-12| 996.78
#2024-02-13| 989.92
#2024-02-14| 998.78
#2024-02-15|1011.55
#2024-02-16|1017.91
#2024-02-19|1007.01
#2024-02-20|1015.13
#2024-02-21|1015.01
#2024-02-22|1025.92
#2024-02-23|1024.21
#2024-02-26|1023.92
#2024-02-27|1034.12
#2024-02-28|1021.91
#2024-02-29|1023.87
#2024-03-01|1042.38
#2024-03-04|1029.77
#2024-03-05|1026.95
#2024-03-06|1053.77
#2024-03-07|1061.61
#2024-03-08|1065.35
#2024-03-11|1058.18
#2024-03-12|1070.94
#2024-03-13|1072.18
#2024-03-14|1055.98
#2024-03-15|1060.67
#2024-03-18|1060.08
#2024-03-19|1076.32
#2024-03-20|1094.21
#2024-03-21|1107.74
#2024-03-22|1107.25
#2024-03-25|1112.88
#2024-03-26|1107.31
#2024-03-27|1119.48
#2024-03-28|1112.40
#2024-03-29|1112.40
#2024-04-01|1106.69
#2024-04-02|1115.08
#2024-04-03|1137.44
#2024-04-04|1148.74
#2024-04-05|1125.89
#2024-04-08|1133.06
#2024-04-09|1128.13
#2024-04-10|1123.80
#2024-04-11|1091.99
#2024-04-12|1077.28
#2024-04-15|1076.85
#2024-04-16|1060.25
#2024-04-17|1065.71
#2024-04-18|1069.42
#2024-04-19|1062.22
#2024-04-22|1067.72
#2024-04-23|1072.85
#2024-04-24|1071.07
#2024-04-25|1060.24
#2024-04-26|1062.88
#2024-04-29|1069.94
#2024-04-30|1066.51
#2024-05-01|1065.61
#2024-05-02|1062.76
#2024-05-03|1074.20
#2024-05-06|1083.52
#2024-05-07|1099.36
#2024-05-08|1089.10
#2024-05-09|1098.47
#2024-05-10|1082.16
#2024-05-13|1092.64
#2024-05-14|1094.41
#2024-05-15|1101.33
#2024-05-16|1091.95
#2024-05-17|1093.84
#2024-05-20|1102.09
#2024-05-21|1100.22
#2024-05-22|1083.84
#2024-05-23|1082.06
#2024-05-24|1084.41
#2024-05-27|1096.71
#2024-05-28|1093.47
#2024-05-29|1070.19
#2024-05-30|1089.57
#2024-05-31|1094.63
#2024-06-03|1089.00
#2024-06-04|1084.17
#2024-06-05|1080.21
#2024-06-06|1080.02
#2024-06-07|1072.87
#2024-06-10|1057.04
#2024-06-11|1065.85
#2024-06-12|1086.10
#2024-06-13|1056.68
#2024-06-14|1033.39
#2024-06-17|1041.09
#2024-06-18|1047.70
#2024-06-19|1043.96
#2024-06-20|1053.11
#2024-06-21|1037.59
#2024-06-24|1064.45
#2024-06-25|1064.84
#2024-06-26|1049.35
#2024-06-27|1052.17
#2024-06-28|1047.86
#2024-07-01|1042.90
#2024-07-02|1046.80
#2024-07-03|1061.72
#2024-07-04|1066.19
#2024-07-05|1064.79
#2024-07-08|1061.31
#2024-07-09|1049.93
#2024-07-10|1045.00
#2024-07-11|1057.62
#2024-07-12|1066.89
#2024-07-15|1049.92
#2024-07-16|1050.55
#2024-07-17|1068.85
#2024-07-18|1070.32
#2024-07-19|1048.93
#2024-07-22|1059.98
#2024-07-23|1050.68
#2024-07-24|1053.53
#2024-07-25|1048.09
#2024-07-26|1039.23
#2024-07-29|1026.10
#2024-07-30|1028.54
#2024-07-31|1035.22
#2024-08-01|1020.19
#2024-08-02|1015.98
#2024-08-05| 997.67
#2024-08-06| 993.49
#2024-08-07|1007.39
#2024-08-08|1000.48
#2024-08-09|1004.40
#2024-08-12|1003.85
#2024-08-13|1007.81
#2024-08-14|1011.36
#2024-08-15|1022.48
#2024-08-16|1029.96
#2024-08-19|1043.14
#2024-08-20|1045.65
#2024-08-21|1060.21
#2024-08-22|1058.32
#2024-08-23|1074.16
#2024-08-26|1074.64
#2024-08-27|1075.52
#2024-08-28|1080.67
#2024-08-29|1082.10
#2024-08-30|1084.60
#2024-09-02|1079.96
#2024-09-03|1061.91
#2024-09-04|1066.28
#2024-09-05|1064.45
#2024-09-06|1050.30
#2024-09-09|1048.66
#2024-09-10|1030.56
#2024-09-11|1033.29
#2024-09-12|1037.64
#2024-09-13|1059.85
#2024-09-16|1057.71
#2024-09-17|1074.08
#2024-09-18|1079.96
#2024-09-19|1102.66
#2024-09-20|1083.44
#2024-09-23|1072.72
#2024-09-24|1082.23
#2024-09-25|1083.38
#2024-09-26|1088.64
#2024-09-27|1136.08
#2024-09-30|1127.04
#2024-10-01|1112.85
#2024-10-02|1112.79
#2024-10-03|1109.88
#2024-10-04|1111.78
#2024-10-07|1109.99
#2024-10-08|1088.48
#2024-10-09|1096.29
#2024-10-10|1091.77
#2024-10-11|1093.35
#2024-10-14|1085.30
#2024-10-15|1076.83
#2024-10-16|1075.40
#2024-10-17|1072.23
#2024-10-18|1086.50
#2024-10-21|1074.99
#2024-10-22|1067.55
#2024-10-23|1056.64
#2024-10-24|1053.02
#2024-10-25|1058.55
#2024-10-28|1055.07
#2024-10-29|1042.03
#2024-10-30|1033.61
#2024-10-31|1031.48
#2024-11-01|1042.97
#2024-11-04|1041.17
#2024-11-05|1035.10
#2024-11-06|1008.43
#2024-11-07|1037.16
#2024-11-08|1006.05
#2024-11-11|1005.57
#2024-11-12| 965.63
#2024-11-13| 959.65
#2024-11-14| 963.95
#2024-11-15| 969.80
#2024-11-18| 970.18
#2024-11-19| 965.97
#2024-11-20| 953.98
#2024-11-21| 947.87
#2024-11-22| 950.12
#2024-11-25| 963.00
#2024-11-26| 952.76
#2024-11-27| 962.47
#2024-11-28| 959.38
#2024-11-29| 963.06
#2024-12-02| 966.43
#2024-12-03| 974.34
#2024-12-04| 973.82
#2024-12-05| 982.80
#2024-12-06| 986.35
#2024-12-09|1001.92
#2024-12-10| 993.02
#2024-12-11| 989.98
#2024-12-12| 987.62
#2024-12-13| 980.62
#2024-12-16| 967.90
#2024-12-17| 959.57
#2024-12-18| 951.84
#2024-12-19| 932.25
#2024-12-20| 932.02
#2024-12-23| 932.13
#2024-12-24| 932.27
#2024-12-25| 932.27
#2024-12-26| 933.84
#2024-12-27| 939.59
#2024-12-30| 932.79
#2024-12-31| 930.50
#2025-01-01| 930.50
#2025-01-02| 925.13
#2025-01-03| 911.01
#2025-01-06| 933.27
#2025-01-07| 933.28
#2025-01-08| 917.31
#2025-01-09| 916.24
#2025-01-10| 901.36
#2025-01-13| 897.56
#2025-01-14| 906.82
#2025-01-15| 932.83
#2025-01-16| 932.28
#2025-01-17| 939.59
#2025-01-20| 962.59
#2025-01-21| 963.93
#2025-01-22| 960.25
#2025-01-23| 966.36
#2025-01-24| 994.28
#2025-01-27| 996.31
#2025-01-28| 995.46
#2025-01-29| 992.53
#2025-01-30|1002.50
#2025-01-31| 990.41
#2025-02-03| 961.66
#2025-02-04| 972.11
#2025-02-05| 974.94
#2025-02-06|1015.40
#2025-02-07|1001.57
#2025-02-10| 999.59
#2025-02-11|1000.45
#2025-02-12|1021.49
#2025-02-13|1064.16
#2025-02-14|1070.26
#2025-02-17|1068.34
#2025-02-18|1064.10
#2025-02-19|1023.69
#2025-02-20|1032.58
#2025-02-21|1041.63
#2025-02-24|1046.54
#2025-02-25|1044.95
#2025-02-26|1061.89
#2025-02-27|1035.74
#2025-02-28|1036.11
#2025-03-03|1057.62
#2025-03-04|1035.58
#2025-03-05|1133.55
#2025-03-06|1162.50
#2025-03-07|1151.14
#2025-03-10|1136.58
#2025-03-11|1116.11
#2025-03-12|1123.72
#2025-03-13|1114.04
#2025-03-14|1133.76
#2025-03-17|1140.06
#2025-03-18|1158.98
#2025-03-19|1138.08
#2025-03-20|1107.51
#2025-03-21|1091.54
#2025-03-24|1082.75
#2025-03-25|1087.34
#2025-03-26|1077.65
#2025-03-27|1059.62
#2025-03-28|1053.08
#2025-03-31|1028.05
#2025-04-01|1036.54
#2025-04-02|1032.46
#2025-04-03| 991.43
#2025-04-04| 970.39
#2025-04-07| 941.99
#2025-04-08| 950.03
#2025-04-09| 942.81
#2025-04-10| 975.75
#2025-04-11| 993.02
#2025-04-14|1021.00
#2025-04-15|1018.42
#2025-04-16|1020.40
#2025-04-17|1015.22
#2025-04-18|1015.22
#2025-04-21|1028.46
#2025-04-22|1043.99
#2025-04-23|1050.57
#2025-04-24|1059.45
#2025-04-25|1067.86
#2025-04-28|1077.15
#2025-04-29|1081.37
#2025-04-30|1074.46
#2025-05-01|1066.33
#2025-05-02|1079.00
#2025-05-05|1078.28
#2025-05-06|1073.68
#2025-05-07|1072.25
#2025-05-08|1076.61
#2025-05-09|1084.65
#2025-05-12|1079.94
#2025-05-13|1094.21
#2025-05-14|1090.08
#2025-05-15|1088.34
#2025-05-16|1070.61
#2025-05-19|1086.46
#2025-05-20|1086.96
#2025-05-21|1087.94
#2025-05-22|1072.43
#2025-05-23|1063.47
#2025-05-26|1084.07
#2025-05-27|1091.85
#2025-05-28|1081.35
#2025-05-29|1086.07
#2025-05-30|1085.11
#2025-06-02|1091.40
#2025-06-03|1087.33
#2025-06-04|1099.81
#2025-06-05|1099.32
#2025-06-06|1087.89
#2025-06-09|1095.32
#2025-06-10|1114.01
#2025-06-11|1110.55
#2025-06-12|1111.11
#2025-06-13|1092.76
#2025-06-16|1099.10
#2025-06-17|1093.47
#2025-06-18|1082.05
#2025-06-19|1062.07
#2025-06-20|1067.22
#2025-06-23|1060.65
#2025-06-24|1093.52
#2025-06-25|1076.33
#2025-06-26|1092.90
#2025-06-27|1111.39
#2025-06-30|1083.74
#2025-07-01|1091.72
#2025-07-02|1112.15
#2025-07-03|1096.93
#2025-07-04|1089.06
#2025-07-07|1081.81
#2025-07-08|1100.42
#2025-07-09|1117.85
#2025-07-10|1126.62
#2025-07-11|1109.88
#2025-07-14|1095.21
#2025-07-15|1097.63
#2025-07-16|1066.31
#2025-07-17|1076.87
#2025-07-18|1084.63
#2025-07-21|1102.46
#2025-07-22|1100.51
#2025-07-23|1128.06
#2025-07-24|1134.76
#2025-07-25|1129.51
#2025-07-28|1106.79
#2025-07-29|1075.37
#2025-07-30|1056.84
#2025-07-31|1042.20
#2025-08-01|1027.53
#2025-08-04|1032.72
#2025-08-05|1046.86
#2025-08-06|1052.85
#2025-08-07|1084.44
#2025-08-08|1098.90
#2025-08-11|1076.05
#2025-08-12|1081.78
#2025-08-13|1097.73
#2025-08-14|1094.60
#2025-08-15|1104.00
#2025-08-18|1101.14
#2025-08-19|1127.76
#2025-08-20|1134.13
#2025-08-21|1119.44
#2025-08-22|1142.83
#2025-08-25|1126.91
#2025-08-26|1119.38
#2025-08-27|1093.85
#2025-08-28|1098.86
#2025-08-29|1093.18
#2025-09-01|1092.04
#2025-09-02|1074.77
#2025-09-03|1072.32
#2025-09-04|1056.74
#2025-09-05|1065.86
#2025-09-08|1076.26
#2025-09-09|1064.18
#2025-09-10|1060.12
#2025-09-11|1062.75
#2025-09-12|1061.25
#2025-09-15|1064.99
#2025-09-16|1064.17
#2025-09-17|1060.87
#2025-09-18|1047.83
#2025-09-19|1039.66
#2025-09-22|1029.65
#2025-09-23|1049.11
#2025-09-24|1033.73
#2025-09-25|1018.11
#2025-09-26|1025.38
#2025-09-29|1029.96
#2025-09-30|1029.24
#2025-10-01|1041.65
#2025-10-02|1051.73
#2025-10-03|1066.32
#2025-10-06|1057.33
#2025-10-07|1062.23
#2025-10-08|1044.26
#2025-10-09|1037.44
#2025-10-10|1017.87
#2025-10-13|1025.76
#2025-10-14|1006.71
#2025-10-15|1021.43
#2025-10-16|1043.29
#2025-10-17|1048.07
#2025-10-20|1053.84
#2025-10-21|1041.84
#2025-10-22|1041.87
#2025-10-23|1053.52
#2025-10-24|1058.42
#2025-10-27|1047.77
#2025-10-28|1037.12
#2025-10-29|1040.21
#2025-10-30|1021.11
#2025-10-31|1010.65
#2025-11-03|1007.00
#2025-11-04| 984.83
#2025-11-05|1000.60
#2025-11-06| 998.07
#2025-11-07| 998.10
#2025-11-10|1001.41
#2025-11-11|1012.01
#2025-11-12|1020.99
#2025-11-13|1032.50
#2025-11-14|1016.64
#2025-11-17| 994.52
#2025-11-18| 976.97
#2025-11-19| 993.51
#2025-11-20| 982.40
#2025-11-21| 999.14
#2025-11-24|1008.49
#2025-11-25|1023.31
#2025-11-26|1026.78
#2025-11-27|1030.98
#2025-11-28|1040.03
#2025-12-01|1038.78
#2025-12-02|1035.68
#2025-12-03|1025.42
#2025-12-04|1010.70
#2025-12-05|1024.55
#2025-12-08|1010.64
#2025-12-09|1012.23
#2025-12-10|1009.87
#2025-12-11|1044.71
#2025-12-12|1048.52
#2025-12-15|1041.47
#2025-12-16|1044.68
#2025-12-17|1044.03
#2025-12-18|1038.19
#2025-12-19|1033.70
#2025-12-22|1037.82
#2025-12-23|1038.01
#2025-12-24|1038.32
#2025-12-25|1038.32
#2025-12-26|1038.23
#2025-12-29|1048.07
#2025-12-30|1053.37
#2025-12-31|1052.11
#2026-01-01|1052.11
#2026-01-02|1060.73
#2026-01-05|1046.50
#2026-01-06|1064.98
#2026-01-07|1054.13
#2026-01-08|1051.65
#2026-01-09|1060.35
#2026-01-12|1063.41
#2026-01-13|1071.56
#2026-01-14|1093.51
#2026-01-15|1106.40
#2026-01-16|1074.18
#2026-01-19|1062.69
#2026-01-20|1060.19
#2026-01-21|1092.88
#2026-01-22|1120.43
#2026-01-23|1120.01
#2026-01-26|1139.23
#2026-01-27|1134.75
#2026-01-28|1132.98
#2026-01-29|1125.52
#2026-01-30|1124.90
#2026-02-02|1124.82
#2026-02-03|1144.01
#2026-02-04|1195.44
#2026-02-05|1188.14
#2026-02-06|1177.56
#2026-02-09|1195.12
#2026-02-10|1247.65
#2026-02-11|1252.79
#2026-02-12|1247.30
#2026-02-13|1242.53
#2026-02-16|1229.39
#2026-02-17|1218.64
#2026-02-18|1208.02
#2026-02-19|1185.40
#2026-02-20|1191.58
#2026-02-23|1190.79
#2026-02-24|1189.01
#2026-02-25|1187.33
#2026-02-26|1196.26
#2026-02-27|1187.61
#2026-03-02|1149.07
#2026-03-03|1091.84
#2026-03-04|1107.20
#2026-03-05|1104.69
#2026-03-06|1079.82
#2026-03-09|1065.93
#2026-03-10|1092.95
#2026-03-11|1091.01
#2026-03-12|1128.13
#2026-03-13|1113.75
#2026-03-16|1113.54
#2026-03-17|1131.75
#2026-03-18|1119.01
#2026-03-19|1066.51
#2026-03-20|1062.03
#2026-03-23|1082.63
#2026-03-24|1111.91
#2026-03-25|1136.40
#2026-03-26|1139.93
#2026-03-27|1149.76
#2026-03-30|1159.40
#2026-03-31|1159.59
#2026-04-01|1159.82
#2026-04-02|1146.61
#2026-04-03|1146.61
#2026-04-06|1145.77