Table Data - Nasdaq Germany Basic Materials Total Return Index
| Title | Nasdaq Germany Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQDE55T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:46 PM CDT |
| Notes | For more information about this series, see: NQDE55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 208.91 |
| 2001-04-02 | 214.06 |
| 2001-04-03 | 203.47 |
| 2001-04-04 | 207.51 |
| 2001-04-05 | 206.64 |
| 2001-04-06 | 206.99 |
| 2001-04-09 | 213.16 |
| 2001-04-10 | 212.03 |
| 2001-04-11 | 212.53 |
| 2001-04-12 | 217.67 |
| 2001-04-13 | . |
| 2001-04-16 | 215.43 |
| 2001-04-17 | 215.18 |
| 2001-04-18 | 215.21 |
| 2001-04-19 | 223.13 |
| 2001-04-20 | 224.87 |
| 2001-04-23 | 220.26 |
| 2001-04-24 | 222.07 |
| 2001-04-25 | 219.31 |
| 2001-04-26 | 224.99 |
| 2001-04-27 | 226.72 |
| 2001-04-30 | 222.35 |
| 2001-05-01 | 223.52 |
| 2001-05-02 | 217.66 |
| 2001-05-03 | 212.67 |
| 2001-05-04 | 219.18 |
| 2001-05-07 | 217.68 |
| 2001-05-08 | 218.66 |
| 2001-05-09 | 220.84 |
| 2001-05-10 | 221.00 |
| 2001-05-11 | 219.05 |
| 2001-05-14 | 216.48 |
| 2001-05-15 | 216.96 |
| 2001-05-16 | 222.77 |
| 2001-05-17 | 223.29 |
| 2001-05-18 | 222.55 |
| 2001-05-21 | 223.55 |
| 2001-05-22 | 221.70 |
| 2001-05-23 | 217.58 |
| 2001-05-24 | 215.83 |
| 2001-05-25 | 214.71 |
| 2001-05-28 | . |
| 2001-05-29 | 210.31 |
| 2001-05-30 | 211.09 |
| 2001-05-31 | 209.29 |
| 2001-06-01 | 211.35 |
| 2001-06-04 | 211.87 |
| 2001-06-05 | 206.63 |
| 2001-06-06 | 206.59 |
| 2001-06-07 | 210.01 |
| 2001-06-08 | 210.15 |
| 2001-06-11 | 207.60 |
| 2001-06-12 | 208.10 |
| 2001-06-13 | 209.18 |
| 2001-06-14 | 208.89 |
| 2001-06-15 | 206.29 |
| 2001-06-18 | 206.38 |
| 2001-06-19 | 204.68 |
| 2001-06-20 | 203.32 |
| 2001-06-21 | 198.72 |
| 2001-06-22 | 197.30 |
| 2001-06-25 | 198.50 |
| 2001-06-26 | 198.73 |
| 2001-06-27 | 198.81 |
| 2001-06-28 | 201.88 |
| 2001-06-29 | 206.17 |
| 2001-07-02 | 207.27 |
| 2001-07-03 | 206.15 |
| 2001-07-04 | . |
| 2001-07-05 | 203.18 |
| 2001-07-06 | 201.33 |
| 2001-07-09 | 202.58 |
| 2001-07-10 | 202.89 |
| 2001-07-11 | 202.58 |
| 2001-07-12 | 202.42 |
| 2001-07-13 | 204.08 |
| 2001-07-16 | 204.13 |
| 2001-07-17 | 204.55 |
| 2001-07-18 | 207.79 |
| 2001-07-19 | 211.08 |
| 2001-07-20 | 210.72 |
| 2001-07-23 | 209.46 |
| 2001-07-24 | 208.93 |
| 2001-07-25 | 205.98 |
| 2001-07-26 | 207.88 |
| 2001-07-27 | 208.98 |
| 2001-07-30 | 212.39 |
| 2001-07-31 | 214.58 |
| 2001-08-01 | 215.05 |
| 2001-08-02 | 211.84 |
| 2001-08-03 | 210.62 |
| 2001-08-06 | 210.90 |
| 2001-08-07 | 208.91 |
| 2001-08-08 | 189.57 |
| 2001-08-09 | 191.00 |
| 2001-08-10 | 191.35 |
| 2001-08-13 | 192.18 |
| 2001-08-14 | 192.20 |
| 2001-08-15 | 191.78 |
| 2001-08-16 | 186.61 |
| 2001-08-17 | 187.13 |
| 2001-08-20 | 189.35 |
| 2001-08-21 | 192.18 |
| 2001-08-22 | 194.77 |
| 2001-08-23 | 190.30 |
| 2001-08-24 | 191.94 |
| 2001-08-27 | 193.46 |
| 2001-08-28 | 195.18 |
| 2001-08-29 | 194.41 |
| 2001-08-30 | 191.46 |
| 2001-08-31 | 190.20 |
| 2001-09-03 | . |
| 2001-09-04 | 193.58 |
| 2001-09-05 | 190.07 |
| 2001-09-06 | 187.93 |
| 2001-09-07 | 188.43 |
| 2001-09-10 | 183.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 166.87 |
| 2001-09-18 | 162.09 |
| 2001-09-19 | 157.23 |
| 2001-09-20 | 144.13 |
| 2001-09-21 | 137.81 |
| 2001-09-24 | 153.57 |
| 2001-09-25 | 154.43 |
| 2001-09-26 | 158.17 |
| 2001-09-27 | 162.14 |
| 2001-09-28 | 167.14 |
| 2001-10-01 | 164.43 |
| 2001-10-02 | 164.03 |
| 2001-10-03 | 167.68 |
| 2001-10-04 | 167.86 |
| 2001-10-05 | 171.03 |
| 2001-10-08 | 171.44 |
| 2001-10-09 | 175.25 |
| 2001-10-10 | 177.64 |
| 2001-10-11 | 176.87 |
| 2001-10-12 | 185.22 |
| 2001-10-15 | 179.35 |
| 2001-10-16 | 177.73 |
| 2001-10-17 | 177.36 |
| 2001-10-18 | 176.51 |
| 2001-10-19 | 172.45 |
| 2001-10-22 | 171.11 |
| 2001-10-23 | 174.89 |
| 2001-10-24 | 176.64 |
| 2001-10-25 | 171.60 |
| 2001-10-26 | 173.58 |
| 2001-10-29 | 172.77 |
| 2001-10-30 | 169.36 |
| 2001-10-31 | 168.73 |
| 2001-11-01 | 172.88 |
| 2001-11-02 | 171.07 |
| 2001-11-05 | 174.35 |
| 2001-11-06 | 172.89 |
| 2001-11-07 | 179.50 |
| 2001-11-08 | 181.02 |
| 2001-11-09 | 178.59 |
| 2001-11-12 | 175.40 |
| 2001-11-13 | 176.75 |
| 2001-11-14 | 175.64 |
| 2001-11-15 | 173.93 |
| 2001-11-16 | 183.17 |
| 2001-11-19 | 188.62 |
| 2001-11-20 | 188.80 |
| 2001-11-21 | 187.10 |
| 2001-11-22 | . |
| 2001-11-23 | 186.84 |
| 2001-11-26 | 186.27 |
| 2001-11-27 | 185.24 |
| 2001-11-28 | 182.50 |
| 2001-11-29 | 184.08 |
| 2001-11-30 | 186.96 |
| 2001-12-03 | 185.89 |
| 2001-12-04 | 184.00 |
| 2001-12-05 | 188.73 |
| 2001-12-06 | 190.56 |
| 2001-12-07 | 188.21 |
| 2001-12-10 | 187.13 |
| 2001-12-11 | 187.07 |
| 2001-12-12 | 184.19 |
| 2001-12-13 | 180.87 |
| 2001-12-14 | 180.55 |
| 2001-12-17 | 183.98 |
| 2001-12-18 | 183.46 |
| 2001-12-19 | 179.38 |
| 2001-12-20 | 178.36 |
| 2001-12-21 | 175.95 |
| 2001-12-24 | 174.19 |
| 2001-12-25 | . |
| 2001-12-26 | 174.34 |
| 2001-12-27 | 180.93 |
| 2001-12-28 | 180.13 |
| 2001-12-31 | 181.89 |
| 2002-01-01 | . |
| 2002-01-02 | 186.68 |
| 2002-01-03 | 190.38 |
| 2002-01-04 | 191.27 |
| 2002-01-07 | 191.34 |
| 2002-01-08 | 191.64 |
| 2002-01-09 | 191.50 |
| 2002-01-10 | 192.41 |
| 2002-01-11 | 189.71 |
| 2002-01-14 | 185.54 |
| 2002-01-15 | 184.53 |
| 2002-01-16 | 181.57 |
| 2002-01-17 | 184.86 |
| 2002-01-18 | 184.93 |
| 2002-01-21 | . |
| 2002-01-22 | 184.18 |
| 2002-01-23 | 190.33 |
| 2002-01-24 | 191.82 |
| 2002-01-25 | 189.44 |
| 2002-01-28 | 186.99 |
| 2002-01-29 | 184.05 |
| 2002-01-30 | 185.81 |
| 2002-01-31 | 187.90 |
| 2002-02-01 | 188.74 |
| 2002-02-04 | 188.53 |
| 2002-02-05 | 187.94 |
| 2002-02-06 | 182.54 |
| 2002-02-07 | 180.45 |
| 2002-02-08 | 180.32 |
| 2002-02-11 | 184.29 |
| 2002-02-12 | 182.90 |
| 2002-02-13 | 181.75 |
| 2002-02-14 | 179.02 |
| 2002-02-15 | 177.23 |
| 2002-02-18 | . |
| 2002-02-19 | 174.59 |
| 2002-02-20 | 174.95 |
| 2002-02-21 | 178.94 |
| 2002-02-22 | 181.23 |
| 2002-02-25 | 181.88 |
| 2002-02-26 | 182.63 |
| 2002-02-27 | 184.24 |
| 2002-02-28 | 187.77 |
| 2002-03-01 | 189.82 |
| 2002-03-04 | 194.72 |
| 2002-03-05 | 194.20 |
| 2002-03-06 | 196.44 |
| 2002-03-07 | 197.52 |
| 2002-03-08 | 200.88 |
| 2002-03-11 | 199.34 |
| 2002-03-12 | 199.30 |
| 2002-03-13 | 199.45 |
| 2002-03-14 | 203.71 |
| 2002-03-15 | 207.36 |
| 2002-03-18 | 205.43 |
| 2002-03-19 | 206.86 |
| 2002-03-20 | 205.70 |
| 2002-03-21 | 203.41 |
| 2002-03-22 | 202.70 |
| 2002-03-25 | 202.03 |
| 2002-03-26 | 201.18 |
| 2002-03-27 | 198.59 |
| 2002-03-28 | 199.00 |
| 2002-03-29 | . |
| 2002-04-01 | 200.64 |
| 2002-04-02 | 204.52 |
| 2002-04-03 | 205.50 |
| 2002-04-04 | 201.46 |
| 2002-04-05 | 201.73 |
| 2002-04-08 | 198.76 |
| 2002-04-09 | 199.05 |
| 2002-04-10 | 202.34 |
| 2002-04-11 | 199.81 |
| 2002-04-12 | 201.81 |
| 2002-04-15 | 203.99 |
| 2002-04-16 | 204.77 |
| 2002-04-17 | 205.64 |
| 2002-04-18 | 205.84 |
| 2002-04-19 | 206.32 |
| 2002-04-22 | 206.68 |
| 2002-04-23 | 202.77 |
| 2002-04-24 | 203.54 |
| 2002-04-25 | 197.48 |
| 2002-04-26 | 196.93 |
| 2002-04-29 | 196.14 |
| 2002-04-30 | 202.37 |
| 2002-05-01 | 203.51 |
| 2002-05-02 | 203.69 |
| 2002-05-03 | 203.00 |
| 2002-05-06 | 201.86 |
| 2002-05-07 | 202.10 |
| 2002-05-08 | 204.72 |
| 2002-05-09 | 203.63 |
| 2002-05-10 | 204.25 |
| 2002-05-13 | 206.40 |
| 2002-05-14 | 205.02 |
| 2002-05-15 | 206.86 |
| 2002-05-16 | 206.34 |
| 2002-05-17 | 210.56 |
| 2002-05-20 | 207.94 |
| 2002-05-21 | 209.56 |
| 2002-05-22 | 210.57 |
| 2002-05-23 | 209.19 |
| 2002-05-24 | 209.09 |
| 2002-05-27 | . |
| 2002-05-28 | 210.77 |
| 2002-05-29 | 212.62 |
| 2002-05-30 | 210.41 |
| 2002-05-31 | 212.86 |
| 2002-06-03 | 210.82 |
| 2002-06-04 | 205.44 |
| 2002-06-05 | 203.34 |
| 2002-06-06 | 207.18 |
| 2002-06-07 | 207.24 |
| 2002-06-10 | 205.40 |
| 2002-06-11 | 204.45 |
| 2002-06-12 | 201.41 |
| 2002-06-13 | 201.67 |
| 2002-06-14 | 195.15 |
| 2002-06-17 | 201.89 |
| 2002-06-18 | 201.39 |
| 2002-06-19 | 199.26 |
| 2002-06-20 | 199.11 |
| 2002-06-21 | 203.73 |
| 2002-06-24 | 202.68 |
| 2002-06-25 | 201.90 |
| 2002-06-26 | 203.68 |
| 2002-06-27 | 205.34 |
| 2002-06-28 | 211.13 |
| 2002-07-01 | 209.92 |
| 2002-07-02 | 206.14 |
| 2002-07-03 | 203.05 |
| 2002-07-04 | . |
| 2002-07-05 | 211.77 |
| 2002-07-08 | 213.99 |
| 2002-07-09 | 210.76 |
| 2002-07-10 | 202.94 |
| 2002-07-11 | 200.04 |
| 2002-07-12 | 198.12 |
| 2002-07-15 | 193.96 |
| 2002-07-16 | 194.41 |
| 2002-07-17 | 197.28 |
| 2002-07-18 | 197.10 |
| 2002-07-19 | 188.80 |
| 2002-07-22 | 179.19 |
| 2002-07-23 | 169.98 |
| 2002-07-24 | 170.21 |
| 2002-07-25 | 164.26 |
| 2002-07-26 | 169.81 |
| 2002-07-29 | 180.82 |
| 2002-07-30 | 183.26 |
| 2002-07-31 | 171.80 |
| 2002-08-01 | 167.95 |
| 2002-08-02 | 168.48 |
| 2002-08-05 | 158.99 |
| 2002-08-06 | 163.31 |
| 2002-08-07 | 158.63 |
| 2002-08-08 | 170.04 |
| 2002-08-09 | 177.70 |
| 2002-08-12 | 173.60 |
| 2002-08-13 | 173.33 |
| 2002-08-14 | 169.61 |
| 2002-08-15 | 172.28 |
| 2002-08-16 | 172.24 |
| 2002-08-19 | 175.23 |
| 2002-08-20 | 170.18 |
| 2002-08-21 | 173.59 |
| 2002-08-22 | 174.66 |
| 2002-08-23 | 173.14 |
| 2002-08-26 | 172.11 |
| 2002-08-27 | 175.89 |
| 2002-08-28 | 170.30 |
| 2002-08-29 | 170.10 |
| 2002-08-30 | 173.86 |
| 2002-09-02 | . |
| 2002-09-03 | 163.25 |
| 2002-09-04 | 164.75 |
| 2002-09-05 | 163.49 |
| 2002-09-06 | 165.99 |
| 2002-09-09 | 162.57 |
| 2002-09-10 | 163.47 |
| 2002-09-11 | 165.47 |
| 2002-09-12 | 162.43 |
| 2002-09-13 | 160.76 |
| 2002-09-16 | 161.15 |
| 2002-09-17 | 160.99 |
| 2002-09-18 | 155.09 |
| 2002-09-19 | 152.07 |
| 2002-09-20 | 154.25 |
| 2002-09-23 | 148.86 |
| 2002-09-24 | 142.96 |
| 2002-09-25 | 146.12 |
| 2002-09-26 | 149.87 |
| 2002-09-27 | 147.51 |
| 2002-09-30 | 141.63 |
| 2002-10-01 | 146.10 |
| 2002-10-02 | 145.25 |
| 2002-10-03 | 144.89 |
| 2002-10-04 | 138.83 |
| 2002-10-07 | 137.49 |
| 2002-10-08 | 133.10 |
| 2002-10-09 | 134.71 |
| 2002-10-10 | 139.85 |
| 2002-10-11 | 148.83 |
| 2002-10-14 | 144.47 |
| 2002-10-15 | 153.25 |
| 2002-10-16 | 152.40 |
| 2002-10-17 | 155.42 |
| 2002-10-18 | 155.73 |
| 2002-10-21 | 155.84 |
| 2002-10-22 | 150.12 |
| 2002-10-23 | 143.44 |
| 2002-10-24 | 144.76 |
| 2002-10-25 | 143.84 |
| 2002-10-28 | 149.11 |
| 2002-10-29 | 144.84 |
| 2002-10-30 | 148.93 |
| 2002-10-31 | 150.47 |
| 2002-11-01 | 148.99 |
| 2002-11-04 | 154.94 |
| 2002-11-05 | 156.53 |
| 2002-11-06 | 156.27 |
| 2002-11-07 | 151.90 |
| 2002-11-08 | 152.20 |
| 2002-11-11 | 154.33 |
| 2002-11-12 | 158.67 |
| 2002-11-13 | 156.14 |
| 2002-11-14 | 159.77 |
| 2002-11-15 | 161.19 |
| 2002-11-18 | 164.43 |
| 2002-11-19 | 162.96 |
| 2002-11-20 | 160.43 |
| 2002-11-21 | 162.12 |
| 2002-11-22 | 163.09 |
| 2002-11-25 | 161.14 |
| 2002-11-26 | 156.17 |
| 2002-11-27 | 163.02 |
| 2002-11-28 | . |
| 2002-11-29 | 163.59 |
| 2002-12-02 | 169.07 |
| 2002-12-03 | 166.90 |
| 2002-12-04 | 168.52 |
| 2002-12-05 | 164.74 |
| 2002-12-06 | 165.35 |
| 2002-12-09 | 161.04 |
| 2002-12-10 | 165.52 |
| 2002-12-11 | 166.55 |
| 2002-12-12 | 163.98 |
| 2002-12-13 | 160.29 |
| 2002-12-16 | 164.59 |
| 2002-12-17 | 164.87 |
| 2002-12-18 | 159.59 |
| 2002-12-19 | 154.19 |
| 2002-12-20 | 160.59 |
| 2002-12-23 | 158.76 |
| 2002-12-24 | 159.43 |
| 2002-12-25 | . |
| 2002-12-26 | 159.83 |
| 2002-12-27 | 152.45 |
| 2002-12-30 | 156.87 |
| 2002-12-31 | 157.48 |
| 2003-01-01 | . |
| 2003-01-02 | 165.03 |
| 2003-01-03 | 164.64 |
| 2003-01-06 | 170.83 |
| 2003-01-07 | 166.90 |
| 2003-01-08 | 161.16 |
| 2003-01-09 | 161.02 |
| 2003-01-10 | 161.23 |
| 2003-01-13 | 161.23 |
| 2003-01-14 | 163.49 |
| 2003-01-15 | 161.35 |
| 2003-01-16 | 163.20 |
| 2003-01-17 | 158.01 |
| 2003-01-20 | . |
| 2003-01-21 | 153.72 |
| 2003-01-22 | 149.10 |
| 2003-01-23 | 151.88 |
| 2003-01-24 | 146.63 |
| 2003-01-27 | 140.41 |
| 2003-01-28 | 141.93 |
| 2003-01-29 | 144.20 |
| 2003-01-30 | 141.49 |
| 2003-01-31 | 144.39 |
| 2003-02-03 | 144.19 |
| 2003-02-04 | 142.13 |
| 2003-02-05 | 145.03 |
| 2003-02-06 | 140.51 |
| 2003-02-07 | 138.32 |
| 2003-02-10 | 139.02 |
| 2003-02-11 | 140.89 |
| 2003-02-12 | 137.26 |
| 2003-02-13 | 137.01 |
| 2003-02-14 | 142.37 |
| 2003-02-17 | . |
| 2003-02-18 | 145.21 |
| 2003-02-19 | 140.82 |
| 2003-02-20 | 139.94 |
| 2003-02-21 | 142.08 |
| 2003-02-24 | 133.88 |
| 2003-02-25 | 128.06 |
| 2003-02-26 | 125.69 |
| 2003-02-27 | 129.40 |
| 2003-02-28 | 129.98 |
| 2003-03-03 | 131.45 |
| 2003-03-04 | 131.42 |
| 2003-03-05 | 129.81 |
| 2003-03-06 | 128.65 |
| 2003-03-07 | 127.92 |
| 2003-03-10 | 125.12 |
| 2003-03-11 | 121.13 |
| 2003-03-12 | 113.81 |
| 2003-03-13 | 119.58 |
| 2003-03-14 | 118.47 |
| 2003-03-17 | 116.84 |
| 2003-03-18 | 136.59 |
| 2003-03-19 | 137.67 |
| 2003-03-20 | 136.80 |
| 2003-03-21 | 141.70 |
| 2003-03-24 | 133.27 |
| 2003-03-25 | 137.41 |
| 2003-03-26 | 136.49 |
| 2003-03-27 | 137.46 |
| 2003-03-28 | 135.07 |
| 2003-03-31 | 133.50 |
| 2003-04-01 | 132.06 |
| 2003-04-02 | 139.51 |
| 2003-04-03 | 139.69 |
| 2003-04-04 | 146.00 |
| 2003-04-07 | 151.27 |
| 2003-04-08 | 149.13 |
| 2003-04-09 | 148.80 |
| 2003-04-10 | 150.19 |
| 2003-04-11 | 151.95 |
| 2003-04-14 | 154.58 |
| 2003-04-15 | 154.12 |
| 2003-04-16 | 153.59 |
| 2003-04-17 | 158.79 |
| 2003-04-18 | . |
| 2003-04-21 | 158.11 |
| 2003-04-22 | 163.89 |
| 2003-04-23 | 164.12 |
| 2003-04-24 | 162.40 |
| 2003-04-25 | 160.75 |
| 2003-04-28 | 165.71 |
| 2003-04-29 | 164.04 |
| 2003-04-30 | 168.86 |
| 2003-05-01 | 170.42 |
| 2003-05-02 | 171.58 |
| 2003-05-05 | 171.65 |
| 2003-05-06 | 173.09 |
| 2003-05-07 | 174.90 |
| 2003-05-08 | 170.23 |
| 2003-05-09 | 172.90 |
| 2003-05-12 | 172.38 |
| 2003-05-13 | 167.90 |
| 2003-05-14 | 173.71 |
| 2003-05-15 | 176.34 |
| 2003-05-16 | 177.25 |
| 2003-05-19 | 169.70 |
| 2003-05-20 | 168.85 |
| 2003-05-21 | 167.92 |
| 2003-05-22 | 168.64 |
| 2003-05-23 | 168.16 |
| 2003-05-26 | . |
| 2003-05-27 | 169.70 |
| 2003-05-28 | 171.87 |
| 2003-05-29 | 170.99 |
| 2003-05-30 | 175.12 |
| 2003-06-02 | 178.11 |
| 2003-06-03 | 175.98 |
| 2003-06-04 | 179.63 |
| 2003-06-05 | 178.44 |
| 2003-06-06 | 179.93 |
| 2003-06-09 | 179.56 |
| 2003-06-10 | 180.51 |
| 2003-06-11 | 184.76 |
| 2003-06-12 | 186.57 |
| 2003-06-13 | 185.68 |
| 2003-06-16 | 192.24 |
| 2003-06-17 | 194.07 |
| 2003-06-18 | 194.01 |
| 2003-06-19 | 191.43 |
| 2003-06-20 | 188.21 |
| 2003-06-23 | 185.83 |
| 2003-06-24 | 183.98 |
| 2003-06-25 | 185.12 |
| 2003-06-26 | 184.70 |
| 2003-06-27 | 183.76 |
| 2003-06-30 | 182.66 |
| 2003-07-01 | 179.91 |
| 2003-07-02 | 182.39 |
| 2003-07-03 | 181.99 |
| 2003-07-04 | . |
| 2003-07-07 | 189.08 |
| 2003-07-08 | 188.55 |
| 2003-07-09 | 185.61 |
| 2003-07-10 | 184.24 |
| 2003-07-11 | 186.81 |
| 2003-07-14 | 191.04 |
| 2003-07-15 | 188.43 |
| 2003-07-16 | 187.30 |
| 2003-07-17 | 187.95 |
| 2003-07-18 | 189.81 |
| 2003-07-21 | 188.26 |
| 2003-07-22 | 188.71 |
| 2003-07-23 | 188.19 |
| 2003-07-24 | 192.69 |
| 2003-07-25 | 191.27 |
| 2003-07-28 | 193.86 |
| 2003-07-29 | 195.26 |
| 2003-07-30 | 194.39 |
| 2003-07-31 | 197.85 |
| 2003-08-01 | 196.59 |
| 2003-08-04 | 196.66 |
| 2003-08-05 | 198.55 |
| 2003-08-06 | 192.16 |
| 2003-08-07 | 186.07 |
| 2003-08-08 | 184.93 |
| 2003-08-11 | 184.98 |
| 2003-08-12 | 185.31 |
| 2003-08-13 | 185.07 |
| 2003-08-14 | 187.99 |
| 2003-08-15 | 189.43 |
| 2003-08-18 | 192.10 |
| 2003-08-19 | 189.02 |
| 2003-08-20 | 191.22 |
| 2003-08-21 | 189.45 |
| 2003-08-22 | 188.44 |
| 2003-08-25 | 187.21 |
| 2003-08-26 | 186.45 |
| 2003-08-27 | 187.86 |
| 2003-08-28 | 187.91 |
| 2003-08-29 | 187.05 |
| 2003-09-01 | . |
| 2003-09-02 | 188.38 |
| 2003-09-03 | 191.10 |
| 2003-09-04 | 192.00 |
| 2003-09-05 | 191.43 |
| 2003-09-08 | 194.49 |
| 2003-09-09 | 193.99 |
| 2003-09-10 | 192.07 |
| 2003-09-11 | 192.30 |
| 2003-09-12 | 192.01 |
| 2003-09-15 | 193.05 |
| 2003-09-16 | 192.86 |
| 2003-09-17 | 191.84 |
| 2003-09-18 | 196.18 |
| 2003-09-19 | 197.37 |
| 2003-09-22 | 193.51 |
| 2003-09-23 | 189.59 |
| 2003-09-24 | 182.38 |
| 2003-09-25 | 184.86 |
| 2003-09-26 | 186.06 |
| 2003-09-29 | 186.02 |
| 2003-09-30 | 184.43 |
| 2003-10-01 | 188.28 |
| 2003-10-02 | 183.75 |
| 2003-10-03 | 191.06 |
| 2003-10-06 | 190.44 |
| 2003-10-07 | 187.94 |
| 2003-10-08 | 189.14 |
| 2003-10-09 | 191.71 |
| 2003-10-10 | 191.54 |
| 2003-10-13 | 192.91 |
| 2003-10-14 | 193.88 |
| 2003-10-15 | 194.35 |
| 2003-10-16 | 196.51 |
| 2003-10-17 | 192.97 |
| 2003-10-20 | 195.31 |
| 2003-10-21 | 197.31 |
| 2003-10-22 | 192.65 |
| 2003-10-23 | 194.86 |
| 2003-10-24 | 193.88 |
| 2003-10-27 | 196.41 |
| 2003-10-28 | 198.23 |
| 2003-10-29 | 198.22 |
| 2003-10-30 | 198.67 |
| 2003-10-31 | 198.16 |
| 2003-11-03 | 197.80 |
| 2003-11-04 | 201.45 |
| 2003-11-05 | 202.08 |
| 2003-11-06 | 201.28 |
| 2003-11-07 | 209.16 |
| 2003-11-10 | 207.12 |
| 2003-11-11 | 208.06 |
| 2003-11-12 | 208.80 |
| 2003-11-13 | 211.56 |
| 2003-11-14 | 214.12 |
| 2003-11-17 | 208.46 |
| 2003-11-18 | 209.89 |
| 2003-11-19 | 208.98 |
| 2003-11-20 | 210.65 |
| 2003-11-21 | 210.83 |
| 2003-11-24 | 212.23 |
| 2003-11-25 | 211.61 |
| 2003-11-26 | 212.42 |
| 2003-11-27 | . |
| 2003-11-28 | 215.58 |
| 2003-12-01 | 220.76 |
| 2003-12-02 | 223.00 |
| 2003-12-03 | 228.00 |
| 2003-12-04 | 225.88 |
| 2003-12-05 | 225.00 |
| 2003-12-08 | 224.67 |
| 2003-12-09 | 226.42 |
| 2003-12-10 | 223.42 |
| 2003-12-11 | 220.80 |
| 2003-12-12 | 222.74 |
| 2003-12-15 | 224.65 |
| 2003-12-16 | 224.49 |
| 2003-12-17 | 226.07 |
| 2003-12-18 | 228.47 |
| 2003-12-19 | 229.51 |
| 2003-12-22 | 229.58 |
| 2003-12-23 | 231.45 |
| 2003-12-24 | 232.11 |
| 2003-12-25 | . |
| 2003-12-26 | 232.01 |
| 2003-12-29 | 235.25 |
| 2003-12-30 | 238.22 |
| 2003-12-31 | 239.80 |
| 2004-01-01 | . |
| 2004-01-02 | 241.79 |
| 2004-01-05 | 245.22 |
| 2004-01-06 | 247.71 |
| 2004-01-07 | 245.06 |
| 2004-01-08 | 248.42 |
| 2004-01-09 | 249.73 |
| 2004-01-12 | 249.29 |
| 2004-01-13 | 249.74 |
| 2004-01-14 | 250.09 |
| 2004-01-15 | 247.89 |
| 2004-01-16 | 244.78 |
| 2004-01-19 | . |
| 2004-01-20 | 250.65 |
| 2004-01-21 | 251.21 |
| 2004-01-22 | 250.74 |
| 2004-01-23 | 249.62 |
| 2004-01-26 | 244.90 |
| 2004-01-27 | 247.73 |
| 2004-01-28 | 249.14 |
| 2004-01-29 | 242.93 |
| 2004-01-30 | 242.97 |
| 2004-02-02 | 243.58 |
| 2004-02-03 | 242.75 |
| 2004-02-04 | 239.20 |
| 2004-02-05 | 239.26 |
| 2004-02-06 | 240.16 |
| 2004-02-09 | 242.92 |
| 2004-02-10 | 244.51 |
| 2004-02-11 | 243.26 |
| 2004-02-12 | 245.55 |
| 2004-02-13 | 240.30 |
| 2004-02-16 | . |
| 2004-02-17 | 242.84 |
| 2004-02-18 | 241.14 |
| 2004-02-19 | 240.51 |
| 2004-02-20 | 233.39 |
| 2004-02-23 | 234.12 |
| 2004-02-24 | 232.59 |
| 2004-02-25 | 230.31 |
| 2004-02-26 | 229.83 |
| 2004-02-27 | 232.36 |
| 2004-03-01 | 237.67 |
| 2004-03-02 | 236.40 |
| 2004-03-03 | 231.78 |
| 2004-03-04 | 234.92 |
| 2004-03-05 | 238.24 |
| 2004-03-08 | 238.39 |
| 2004-03-09 | 236.68 |
| 2004-03-10 | 231.91 |
| 2004-03-11 | 222.78 |
| 2004-03-12 | 222.66 |
| 2004-03-15 | 217.07 |
| 2004-03-16 | 220.86 |
| 2004-03-17 | 222.83 |
| 2004-03-18 | 219.98 |
| 2004-03-19 | 216.02 |
| 2004-03-22 | 212.49 |
| 2004-03-23 | 212.27 |
| 2004-03-24 | 210.43 |
| 2004-03-25 | 213.55 |
| 2004-03-26 | 212.71 |
| 2004-03-29 | 216.16 |
| 2004-03-30 | 215.49 |
| 2004-03-31 | 215.71 |
| 2004-04-01 | 220.73 |
| 2004-04-02 | 222.70 |
| 2004-04-05 | 222.33 |
| 2004-04-06 | 222.37 |
| 2004-04-07 | 225.85 |
| 2004-04-08 | 223.41 |
| 2004-04-09 | . |
| 2004-04-12 | 222.79 |
| 2004-04-13 | 223.71 |
| 2004-04-14 | 222.00 |
| 2004-04-15 | 222.79 |
| 2004-04-16 | 226.11 |
| 2004-04-19 | 227.11 |
| 2004-04-20 | 226.84 |
| 2004-04-21 | 223.04 |
| 2004-04-22 | 224.16 |
| 2004-04-23 | 225.86 |
| 2004-04-26 | 228.71 |
| 2004-04-27 | 229.86 |
| 2004-04-28 | 225.61 |
| 2004-04-29 | 227.97 |
| 2004-04-30 | 230.37 |
| 2004-05-03 | 229.39 |
| 2004-05-04 | 228.49 |
| 2004-05-05 | 231.99 |
| 2004-05-06 | 225.78 |
| 2004-05-07 | 222.09 |
| 2004-05-10 | 214.78 |
| 2004-05-11 | 216.04 |
| 2004-05-12 | 215.74 |
| 2004-05-13 | 219.05 |
| 2004-05-14 | 219.55 |
| 2004-05-17 | 218.67 |
| 2004-05-18 | 221.48 |
| 2004-05-19 | 228.32 |
| 2004-05-20 | 223.91 |
| 2004-05-21 | 224.31 |
| 2004-05-24 | 225.61 |
| 2004-05-25 | 225.01 |
| 2004-05-26 | 228.59 |
| 2004-05-27 | 235.61 |
| 2004-05-28 | 232.36 |
| 2004-05-31 | . |
| 2004-06-01 | 232.18 |
| 2004-06-02 | 236.57 |
| 2004-06-03 | 236.25 |
| 2004-06-04 | 237.60 |
| 2004-06-07 | 240.36 |
| 2004-06-08 | 238.50 |
| 2004-06-09 | 231.59 |
| 2004-06-10 | 232.68 |
| 2004-06-11 | . |
| 2004-06-14 | 227.57 |
| 2004-06-15 | 229.73 |
| 2004-06-16 | 229.99 |
| 2004-06-17 | 229.78 |
| 2004-06-18 | 231.87 |
| 2004-06-21 | 231.94 |
| 2004-06-22 | 229.06 |
| 2004-06-23 | 230.29 |
| 2004-06-24 | 237.40 |
| 2004-06-25 | 237.14 |
| 2004-06-28 | 241.05 |
| 2004-06-29 | 240.01 |
| 2004-06-30 | 240.11 |
| 2004-07-01 | 239.68 |
| 2004-07-02 | 240.97 |
| 2004-07-05 | . |
| 2004-07-06 | 237.32 |
| 2004-07-07 | 238.90 |
| 2004-07-08 | 241.51 |
| 2004-07-09 | 240.69 |
| 2004-07-12 | 239.33 |
| 2004-07-13 | 238.50 |
| 2004-07-14 | 240.26 |
| 2004-07-15 | 238.52 |
| 2004-07-16 | 240.30 |
| 2004-07-19 | 237.60 |
| 2004-07-20 | 237.35 |
| 2004-07-21 | 236.18 |
| 2004-07-22 | 231.60 |
| 2004-07-23 | 228.77 |
| 2004-07-26 | 226.80 |
| 2004-07-27 | 227.61 |
| 2004-07-28 | 226.75 |
| 2004-07-29 | 232.33 |
| 2004-07-30 | 233.87 |
| 2004-08-02 | 232.11 |
| 2004-08-03 | 235.13 |
| 2004-08-04 | 233.76 |
| 2004-08-05 | 235.05 |
| 2004-08-06 | 233.30 |
| 2004-08-09 | 231.18 |
| 2004-08-10 | 232.39 |
| 2004-08-11 | 227.78 |
| 2004-08-12 | 227.23 |
| 2004-08-13 | 225.80 |
| 2004-08-16 | 228.12 |
| 2004-08-17 | 228.24 |
| 2004-08-18 | 229.63 |
| 2004-08-19 | 231.69 |
| 2004-08-20 | 231.45 |
| 2004-08-23 | 232.34 |
| 2004-08-24 | 230.54 |
| 2004-08-25 | 231.10 |
| 2004-08-26 | 233.57 |
| 2004-08-27 | 234.23 |
| 2004-08-30 | 233.52 |
| 2004-08-31 | 232.25 |
| 2004-09-01 | 233.62 |
| 2004-09-02 | 233.76 |
| 2004-09-03 | 234.27 |
| 2004-09-06 | . |
| 2004-09-07 | 236.67 |
| 2004-09-08 | 237.08 |
| 2004-09-09 | 235.86 |
| 2004-09-10 | 239.34 |
| 2004-09-13 | 242.60 |
| 2004-09-14 | 243.85 |
| 2004-09-15 | 241.00 |
| 2004-09-16 | 240.27 |
| 2004-09-17 | 243.43 |
| 2004-09-20 | 242.20 |
| 2004-09-21 | 245.82 |
| 2004-09-22 | 243.66 |
| 2004-09-23 | 242.78 |
| 2004-09-24 | 242.83 |
| 2004-09-27 | 242.34 |
| 2004-09-28 | 244.12 |
| 2004-09-29 | 249.72 |
| 2004-09-30 | 250.75 |
| 2004-10-01 | 257.15 |
| 2004-10-04 | 254.81 |
| 2004-10-05 | 256.85 |
| 2004-10-06 | 257.27 |
| 2004-10-07 | 256.88 |
| 2004-10-08 | 256.66 |
| 2004-10-11 | 255.00 |
| 2004-10-12 | 250.14 |
| 2004-10-13 | 249.28 |
| 2004-10-14 | 249.45 |
| 2004-10-15 | 251.08 |
| 2004-10-18 | 253.39 |
| 2004-10-19 | 257.81 |
| 2004-10-20 | 255.93 |
| 2004-10-21 | 258.42 |
| 2004-10-22 | 261.33 |
| 2004-10-25 | 257.64 |
| 2004-10-26 | 257.85 |
| 2004-10-27 | 261.56 |
| 2004-10-28 | 261.69 |
| 2004-10-29 | 261.28 |
| 2004-11-01 | 265.85 |
| 2004-11-02 | 266.36 |
| 2004-11-03 | 267.49 |
| 2004-11-04 | 270.54 |
| 2004-11-05 | 272.72 |
| 2004-11-08 | 272.50 |
| 2004-11-09 | 273.07 |
| 2004-11-10 | 276.16 |
| 2004-11-11 | 275.59 |
| 2004-11-12 | 275.31 |
| 2004-11-15 | 274.72 |
| 2004-11-16 | 274.55 |
| 2004-11-17 | 280.66 |
| 2004-11-18 | 281.57 |
| 2004-11-19 | 280.99 |
| 2004-11-22 | 279.53 |
| 2004-11-23 | 279.06 |
| 2004-11-24 | 280.19 |
| 2004-11-25 | . |
| 2004-11-26 | 285.90 |
| 2004-11-29 | 286.07 |
| 2004-11-30 | 284.29 |
| 2004-12-01 | 291.08 |
| 2004-12-02 | 290.76 |
| 2004-12-03 | 291.73 |
| 2004-12-06 | 294.34 |
| 2004-12-07 | 294.72 |
| 2004-12-08 | 287.45 |
| 2004-12-09 | 285.06 |
| 2004-12-10 | 286.78 |
| 2004-12-13 | 291.76 |
| 2004-12-14 | 291.89 |
| 2004-12-15 | 295.09 |
| 2004-12-16 | 294.16 |
| 2004-12-17 | 288.87 |
| 2004-12-20 | 295.27 |
| 2004-12-21 | 294.42 |
| 2004-12-22 | 295.38 |
| 2004-12-23 | 299.34 |
| 2004-12-24 | . |
| 2004-12-27 | 301.24 |
| 2004-12-28 | 301.84 |
| 2004-12-29 | 300.62 |
| 2004-12-30 | 302.77 |
| 2004-12-31 | 301.94 |
| 2005-01-03 | 301.88 |
| 2005-01-04 | 296.58 |
| 2005-01-05 | 291.82 |
| 2005-01-06 | 289.28 |
| 2005-01-07 | 287.92 |
| 2005-01-10 | 288.60 |
| 2005-01-11 | 286.77 |
| 2005-01-12 | 286.68 |
| 2005-01-13 | 286.44 |
| 2005-01-14 | 285.65 |
| 2005-01-17 | . |
| 2005-01-18 | 288.56 |
| 2005-01-19 | 290.27 |
| 2005-01-20 | 286.88 |
| 2005-01-21 | 288.69 |
| 2005-01-24 | 288.93 |
| 2005-01-25 | 286.62 |
| 2005-01-26 | 288.27 |
| 2005-01-27 | 288.28 |
#2005-01-28| 287.92
#2005-01-31| 294.31
#2005-02-01| 297.56
#2005-02-02| 299.54
#2005-02-03| 296.41
#2005-02-04| 300.63
#2005-02-07| 300.66
#2005-02-08| 300.34
#2005-02-09| 303.05
#2005-02-10| 306.58
#2005-02-11| 310.14
#2005-02-14| 313.25
#2005-02-15| 314.44
#2005-02-16| 312.75
#2005-02-17| 317.01
#2005-02-18| 320.58
#2005-02-21| .
#2005-02-22| 320.20
#2005-02-23| 317.83
#2005-02-24| 319.58
#2005-02-25| 321.83
#2005-02-28| 323.70
#2005-03-01| 323.97
#2005-03-02| 322.52
#2005-03-03| 321.23
#2005-03-04| 328.22
#2005-03-07| 329.62
#2005-03-08| 328.54
#2005-03-09| 325.99
#2005-03-10| 324.54
#2005-03-11| 326.87
#2005-03-14| 324.05
#2005-03-15| 322.34
#2005-03-16| 319.71
#2005-03-17| 318.06
#2005-03-18| 316.02
#2005-03-21| 311.51
#2005-03-22| 315.35
#2005-03-23| 309.98
#2005-03-24| 308.19
#2005-03-25| .
#2005-03-28| 306.02
#2005-03-29| 306.53
#2005-03-30| 306.31
#2005-03-31| 308.30
#2005-04-01| 310.93
#2005-04-04| 306.07
#2005-04-05| 308.48
#2005-04-06| 312.92
#2005-04-07| 315.04
#2005-04-08| 313.80
#2005-04-11| 314.86
#2005-04-12| 311.18
#2005-04-13| 310.48
#2005-04-14| 303.55
#2005-04-15| 300.27
#2005-04-18| 294.48
#2005-04-19| 299.25
#2005-04-20| 298.06
#2005-04-21| 297.26
#2005-04-22| 298.70
#2005-04-25| 298.13
#2005-04-26| 298.55
#2005-04-27| 294.03
#2005-04-28| 292.17
#2005-04-29| 295.07
#2005-05-02| 298.11
#2005-05-03| 301.70
#2005-05-04| 304.34
#2005-05-05| 306.12
#2005-05-06| 307.78
#2005-05-09| 307.55
#2005-05-10| 307.84
#2005-05-11| 306.09
#2005-05-12| 306.59
#2005-05-13| 300.87
#2005-05-16| 298.45
#2005-05-17| 296.91
#2005-05-18| 304.47
#2005-05-19| 307.45
#2005-05-20| 306.47
#2005-05-23| 308.83
#2005-05-24| 311.22
#2005-05-25| 310.84
#2005-05-26| 309.62
#2005-05-27| 310.66
#2005-05-30| .
#2005-05-31| 306.96
#2005-06-01| 311.22
#2005-06-02| 313.38
#2005-06-03| 311.96
#2005-06-06| 312.67
#2005-06-07| 315.60
#2005-06-08| 317.27
#2005-06-09| 315.28
#2005-06-10| 316.11
#2005-06-13| 314.84
#2005-06-14| 313.47
#2005-06-15| 313.11
#2005-06-16| 314.37
#2005-06-17| 319.35
#2005-06-20| 314.65
#2005-06-21| 314.88
#2005-06-22| 314.59
#2005-06-23| 313.05
#2005-06-24| 306.76
#2005-06-27| 306.47
#2005-06-28| 309.12
#2005-06-29| 307.80
#2005-06-30| 307.66
#2005-07-01| 307.38
#2005-07-04| .
#2005-07-05| 302.37
#2005-07-06| 302.38
#2005-07-07| 297.55
#2005-07-08| 301.10
#2005-07-11| 309.34
#2005-07-12| 312.86
#2005-07-13| 312.58
#2005-07-14| 314.60
#2005-07-15| 312.26
#2005-07-18| 314.57
#2005-07-19| 318.15
#2005-07-20| 320.17
#2005-07-21| 325.71
#2005-07-22| 325.99
#2005-07-25| 324.99
#2005-07-26| 321.67
#2005-07-27| 320.90
#2005-07-28| 328.58
#2005-07-29| 329.31
#2005-08-01| 332.24
#2005-08-02| 336.65
#2005-08-03| 340.23
#2005-08-04| 339.51
#2005-08-05| 334.79
#2005-08-08| 336.91
#2005-08-09| 340.55
#2005-08-10| 340.91
#2005-08-11| 342.05
#2005-08-12| 338.43
#2005-08-15| 335.49
#2005-08-16| 329.84
#2005-08-17| 329.49
#2005-08-18| 323.39
#2005-08-19| 327.73
#2005-08-22| 331.98
#2005-08-23| 331.24
#2005-08-24| 331.01
#2005-08-25| 327.93
#2005-08-26| 324.78
#2005-08-29| 325.16
#2005-08-30| 321.98
#2005-08-31| 327.40
#2005-09-01| 335.34
#2005-09-02| 340.91
#2005-09-05| .
#2005-09-06| 346.91
#2005-09-07| 350.73
#2005-09-08| 350.61
#2005-09-09| 352.76
#2005-09-12| 350.37
#2005-09-13| 341.95
#2005-09-14| 343.54
#2005-09-15| 341.16
#2005-09-16| 346.59
#2005-09-19| 341.87
#2005-09-20| 345.67
#2005-09-21| 339.67
#2005-09-22| 333.29
#2005-09-23| 332.80
#2005-09-26| 343.03
#2005-09-27| 338.88
#2005-09-28| 345.56
#2005-09-29| 343.24
#2005-09-30| 348.48
#2005-10-03| 349.66
#2005-10-04| 354.12
#2005-10-05| 348.00
#2005-10-06| 348.91
#2005-10-07| 348.77
#2005-10-10| 348.76
#2005-10-11| 346.72
#2005-10-12| 342.38
#2005-10-13| 336.65
#2005-10-14| 339.70
#2005-10-17| 336.40
#2005-10-18| 332.77
#2005-10-19| 326.86
#2005-10-20| 327.97
#2005-10-21| 324.16
#2005-10-24| 331.05
#2005-10-25| 329.55
#2005-10-26| 330.59
#2005-10-27| 324.21
#2005-10-28| 326.04
#2005-10-31| 331.11
#2005-11-01| 330.93
#2005-11-02| 330.95
#2005-11-03| 331.90
#2005-11-04| 324.38
#2005-11-07| 327.14
#2005-11-08| 323.68
#2005-11-09| 330.06
#2005-11-10| 329.75
#2005-11-11| 336.40
#2005-11-14| 339.65
#2005-11-15| 340.04
#2005-11-16| 338.09
#2005-11-17| 343.11
#2005-11-18| 343.94
#2005-11-21| 349.37
#2005-11-22| 349.54
#2005-11-23| 350.56
#2005-11-24| .
#2005-11-25| 350.20
#2005-11-28| 350.83
#2005-11-29| 351.50
#2005-11-30| 352.69
#2005-12-01| 356.44
#2005-12-02| 358.11
#2005-12-05| 357.79
#2005-12-06| 358.04
#2005-12-07| 352.47
#2005-12-08| 356.74
#2005-12-09| 356.70
#2005-12-12| 358.50
#2005-12-13| 356.78
#2005-12-14| 361.44
#2005-12-15| 360.06
#2005-12-16| 366.23
#2005-12-19| 363.37
#2005-12-20| 361.86
#2005-12-21| 366.77
#2005-12-22| 368.17
#2005-12-23| 370.70
#2005-12-26| .
#2005-12-27| 372.45
#2005-12-28| 373.16
#2005-12-29| 371.98
#2005-12-30| 366.57
#2006-01-02| .
#2006-01-03| 376.01
#2006-01-04| 378.61
#2006-01-05| 378.05
#2006-01-06| 379.43
#2006-01-09| 376.19
#2006-01-10| 372.74
#2006-01-11| 375.51
#2006-01-12| 374.91
#2006-01-13| 371.99
#2006-01-16| .
#2006-01-17| 373.11
#2006-01-18| 371.17
#2006-01-19| 370.23
#2006-01-20| 365.69
#2006-01-23| 370.46
#2006-01-24| 368.87
#2006-01-25| 372.81
#2006-01-26| 371.09
#2006-01-27| 378.97
#2006-01-30| 372.89
#2006-01-31| 378.42
#2006-02-01| 381.06
#2006-02-02| 374.04
#2006-02-03| 371.16
#2006-02-06| 370.57
#2006-02-07| 370.26
#2006-02-08| 365.24
#2006-02-09| 370.76
#2006-02-10| 367.21
#2006-02-13| 368.43
#2006-02-14| 369.31
#2006-02-15| 368.26
#2006-02-16| 368.44
#2006-02-17| 368.07
#2006-02-20| .
#2006-02-21| 365.47
#2006-02-22| 368.30
#2006-02-23| 367.67
#2006-02-24| 368.45
#2006-02-27| 371.67
#2006-02-28| 367.85
#2006-03-01| 371.05
#2006-03-02| 371.22
#2006-03-03| 367.84
#2006-03-06| 364.30
#2006-03-07| 363.22
#2006-03-08| 359.40
#2006-03-09| 364.44
#2006-03-10| 365.10
#2006-03-13| 366.69
#2006-03-14| 371.86
#2006-03-15| 372.85
#2006-03-16| 376.38
#2006-03-17| 375.85
#2006-03-20| 380.27
#2006-03-21| 376.82
#2006-03-22| 381.31
#2006-03-23| 382.12
#2006-03-24| 390.27
#2006-03-27| 385.43
#2006-03-28| 383.30
#2006-03-29| 375.25
#2006-03-30| 383.91
#2006-03-31| 380.38
#2006-04-03| 383.50
#2006-04-04| 385.04
#2006-04-05| 384.89
#2006-04-06| 384.36
#2006-04-07| 378.16
#2006-04-10| 380.74
#2006-04-11| 377.89
#2006-04-12| 375.83
#2006-04-13| 378.33
#2006-04-14| .
#2006-04-17| 384.33
#2006-04-18| 383.41
#2006-04-19| 391.35
#2006-04-20| 398.80
#2006-04-21| 408.72
#2006-04-24| 410.93
#2006-04-25| 409.33
#2006-04-26| 415.84
#2006-04-27| 419.70
#2006-04-28| 419.79
#2006-05-01| 420.52
#2006-05-02| 427.17
#2006-05-03| 419.39
#2006-05-04| 428.06
#2006-05-05| 436.97
#2006-05-08| 434.83
#2006-05-09| 441.88
#2006-05-10| 438.73
#2006-05-11| 440.24
#2006-05-12| 434.03
#2006-05-15| 423.38
#2006-05-16| 421.82
#2006-05-17| 406.68
#2006-05-18| 407.61
#2006-05-19| 403.60
#2006-05-22| 394.92
#2006-05-23| 410.41
#2006-05-24| 401.79
#2006-05-25| 411.84
#2006-05-26| 419.55
#2006-05-29| .
#2006-05-30| 414.21
#2006-05-31| 414.48
#2006-06-01| 411.01
#2006-06-02| 414.26
#2006-06-05| 411.67
#2006-06-06| 402.47
#2006-06-07| 404.69
#2006-06-08| 387.40
#2006-06-09| 387.39
#2006-06-12| 377.65
#2006-06-13| 364.44
#2006-06-14| 374.98
#2006-06-15| 383.93
#2006-06-16| 382.93
#2006-06-19| 378.53
#2006-06-20| 381.58
#2006-06-21| 385.75
#2006-06-22| 386.95
#2006-06-23| 384.29
#2006-06-26| 384.84
#2006-06-27| 383.42
#2006-06-28| 382.13
#2006-06-29| 393.94
#2006-06-30| 412.34
#2006-07-03| 416.98
#2006-07-04| .
#2006-07-05| 407.86
#2006-07-06| 408.56
#2006-07-07| 415.93
#2006-07-10| 416.03
#2006-07-11| 415.31
#2006-07-12| 415.98
#2006-07-13| 409.85
#2006-07-14| 401.12
#2006-07-17| 395.35
#2006-07-18| 395.04
#2006-07-19| 408.34
#2006-07-20| 413.34
#2006-07-21| 409.75
#2006-07-24| 415.91
#2006-07-25| 418.13
#2006-07-26| 420.03
#2006-07-27| 423.99
#2006-07-28| 426.64
#2006-07-31| 424.87
#2006-08-01| 418.02
#2006-08-02| 421.79
#2006-08-03| 418.82
#2006-08-04| 425.36
#2006-08-07| 416.56
#2006-08-08| 418.03
#2006-08-09| 425.18
#2006-08-10| 421.02
#2006-08-11| 423.03
#2006-08-14| 425.92
#2006-08-15| 434.31
#2006-08-16| 436.13
#2006-08-17| 438.28
#2006-08-18| 436.27
#2006-08-21| 436.59
#2006-08-22| 433.13
#2006-08-23| 430.35
#2006-08-24| 433.69
#2006-08-25| 432.13
#2006-08-28| 436.56
#2006-08-29| 433.95
#2006-08-30| 437.72
#2006-08-31| 435.69
#2006-09-01| 437.52
#2006-09-04| .
#2006-09-05| 436.62
#2006-09-06| 431.13
#2006-09-07| 425.67
#2006-09-08| 426.02
#2006-09-11| 427.18
#2006-09-12| 430.33
#2006-09-13| 429.93
#2006-09-14| 430.50
#2006-09-15| 429.75
#2006-09-18| 427.40
#2006-09-19| 427.04
#2006-09-20| 428.60
#2006-09-21| 433.45
#2006-09-22| 430.91
#2006-09-25| 432.65
#2006-09-26| 435.68
#2006-09-27| 437.16
#2006-09-28| 438.70
#2006-09-29| 441.07
#2006-10-02| 446.83
#2006-10-03| 444.70
#2006-10-04| 448.71
#2006-10-05| 450.00
#2006-10-06| 444.09
#2006-10-09| 448.58
#2006-10-10| 446.28
#2006-10-11| 446.14
#2006-10-12| 446.38
#2006-10-13| 444.10
#2006-10-16| 445.89
#2006-10-17| 441.48
#2006-10-18| 447.53
#2006-10-19| 451.60
#2006-10-20| 455.02
#2006-10-23| 455.45
#2006-10-24| 458.61
#2006-10-25| 459.68
#2006-10-26| 465.36
#2006-10-27| 464.19
#2006-10-30| 460.88
#2006-10-31| 465.88
#2006-11-01| 468.82
#2006-11-02| 463.33
#2006-11-03| 459.80
#2006-11-06| 466.84
#2006-11-07| 471.36
#2006-11-08| 470.42
#2006-11-09| 472.70
#2006-11-10| 479.70
#2006-11-13| 477.25
#2006-11-14| 478.08
#2006-11-15| 478.90
#2006-11-16| 477.17
#2006-11-17| 476.82
#2006-11-20| 474.78
#2006-11-21| 477.42
#2006-11-22| 481.61
#2006-11-23| .
#2006-11-24| 484.93
#2006-11-27| 482.90
#2006-11-28| 481.27
#2006-11-29| 487.23
#2006-11-30| 485.78
#2006-12-01| 486.68
#2006-12-04| 490.36
#2006-12-05| 497.20
#2006-12-06| 497.31
#2006-12-07| 496.80
#2006-12-08| 498.70
#2006-12-11| 495.52
#2006-12-12| 499.10
#2006-12-13| 503.01
#2006-12-14| 500.83
#2006-12-15| 501.44
#2006-12-18| 503.56
#2006-12-19| 501.03
#2006-12-20| 509.12
#2006-12-21| 508.01
#2006-12-22| 503.46
#2006-12-25| .
#2006-12-26| 502.68
#2006-12-27| 510.61
#2006-12-28| 511.46
#2006-12-29| 510.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 516.29
#2007-01-04| 507.10
#2007-01-05| 498.05
#2007-01-08| 498.02
#2007-01-09| 501.37
#2007-01-10| 495.90
#2007-01-11| 502.76
#2007-01-12| 513.61
#2007-01-15| .
#2007-01-16| 513.07
#2007-01-17| 517.06
#2007-01-18| 515.36
#2007-01-19| 517.98
#2007-01-22| 513.51
#2007-01-23| 515.69
#2007-01-24| 518.18
#2007-01-25| 511.44
#2007-01-26| 507.06
#2007-01-29| 511.20
#2007-01-30| 513.59
#2007-01-31| 526.08
#2007-02-01| 534.86
#2007-02-02| 531.70
#2007-02-05| 527.72
#2007-02-06| 531.60
#2007-02-07| 535.64
#2007-02-08| 531.58
#2007-02-09| 532.78
#2007-02-12| 530.20
#2007-02-13| 535.19
#2007-02-14| 542.46
#2007-02-15| 540.23
#2007-02-16| 534.15
#2007-02-19| .
#2007-02-20| 537.18
#2007-02-21| 534.60
#2007-02-22| 545.94
#2007-02-23| 547.73
#2007-02-26| 553.47
#2007-02-27| 538.92
#2007-02-28| 529.54
#2007-03-01| 520.36
#2007-03-02| 522.26
#2007-03-05| 512.17
#2007-03-06| 521.75
#2007-03-07| 525.27
#2007-03-08| 535.37
#2007-03-09| 535.08
#2007-03-12| 543.58
#2007-03-13| 537.05
#2007-03-14| 523.16
#2007-03-15| 537.46
#2007-03-16| 538.93
#2007-03-19| 544.87
#2007-03-20| 547.98
#2007-03-21| 547.96
#2007-03-22| 559.99
#2007-03-23| 559.29
#2007-03-26| 559.26
#2007-03-27| 565.32
#2007-03-28| 570.65
#2007-03-29| 579.21
#2007-03-30| 581.10
#2007-04-02| 583.31
#2007-04-03| 589.67
#2007-04-04| 595.43
#2007-04-05| 603.31
#2007-04-06| .
#2007-04-09| 600.21
#2007-04-10| 610.47
#2007-04-11| 603.22
#2007-04-12| 601.13
#2007-04-13| 616.10
#2007-04-16| 627.42
#2007-04-17| 626.70
#2007-04-18| 619.52
#2007-04-19| 618.00
#2007-04-20| 623.23
#2007-04-23| 618.58
#2007-04-24| 620.84
#2007-04-25| 633.38
#2007-04-26| 630.14
#2007-04-27| 635.77
#2007-04-30| 639.35
#2007-05-01| 636.96
#2007-05-02| 639.36
#2007-05-03| 643.55
#2007-05-04| 646.64
#2007-05-07| 649.31
#2007-05-08| 635.95
#2007-05-09| 641.06
#2007-05-10| 633.72
#2007-05-11| 636.09
#2007-05-14| 634.02
#2007-05-15| 642.21
#2007-05-16| 638.88
#2007-05-17| 635.68
#2007-05-18| 651.52
#2007-05-21| 661.74
#2007-05-22| 663.89
#2007-05-23| 659.69
#2007-05-24| 655.57
#2007-05-25| 656.27
#2007-05-28| .
#2007-05-29| 657.04
#2007-05-30| 651.33
#2007-05-31| 666.78
#2007-06-01| 672.41
#2007-06-04| 675.85
#2007-06-05| 678.62
#2007-06-06| 654.16
#2007-06-07| 638.91
#2007-06-08| 634.72
#2007-06-11| 647.54
#2007-06-12| 645.60
#2007-06-13| 648.15
#2007-06-14| 662.84
#2007-06-15| 679.43
#2007-06-18| 687.13
#2007-06-19| 692.01
#2007-06-20| 698.04
#2007-06-21| 687.20
#2007-06-22| 693.37
#2007-06-25| 689.78
#2007-06-26| 681.54
#2007-06-27| 677.48
#2007-06-28| 695.41
#2007-06-29| 707.44
#2007-07-02| 709.72
#2007-07-03| 718.89
#2007-07-04| .
#2007-07-05| 715.25
#2007-07-06| 724.47
#2007-07-09| 723.59
#2007-07-10| 715.29
#2007-07-11| 718.01
#2007-07-12| 728.77
#2007-07-13| 736.94
#2007-07-16| 740.26
#2007-07-17| 737.56
#2007-07-18| 724.00
#2007-07-19| 732.53
#2007-07-20| 722.52
#2007-07-23| 724.30
#2007-07-24| 710.68
#2007-07-25| 695.65
#2007-07-26| 681.21
#2007-07-27| 664.05
#2007-07-30| 681.78
#2007-07-31| 692.71
#2007-08-01| 680.98
#2007-08-02| 686.59
#2007-08-03| 678.83
#2007-08-06| 687.14
#2007-08-07| 682.74
#2007-08-08| 702.69
#2007-08-09| 675.64
#2007-08-10| 666.10
#2007-08-13| 676.80
#2007-08-14| 663.14
#2007-08-15| 667.92
#2007-08-16| 644.07
#2007-08-17| 650.89
#2007-08-20| 655.70
#2007-08-21| 671.50
#2007-08-22| 679.25
#2007-08-23| 683.34
#2007-08-24| 687.51
#2007-08-27| 686.85
#2007-08-28| 681.51
#2007-08-29| 685.23
#2007-08-30| 697.30
#2007-08-31| 708.55
#2007-09-03| .
#2007-09-04| 712.82
#2007-09-05| 697.07
#2007-09-06| 698.57
#2007-09-07| 684.79
#2007-09-10| 677.83
#2007-09-11| 686.60
#2007-09-12| 690.05
#2007-09-13| 693.22
#2007-09-14| 693.35
#2007-09-17| 694.00
#2007-09-18| 705.19
#2007-09-19| 725.28
#2007-09-20| 726.97
#2007-09-21| 719.45
#2007-09-24| 730.92
#2007-09-25| 729.87
#2007-09-26| 727.71
#2007-09-27| 732.72
#2007-09-28| 732.77
#2007-10-01| 738.68
#2007-10-02| 729.10
#2007-10-03| 728.12
#2007-10-04| 725.47
#2007-10-05| 729.19
#2007-10-08| 730.54
#2007-10-09| 726.32
#2007-10-10| 727.46
#2007-10-11| 739.21
#2007-10-12| 740.73
#2007-10-15| 741.05
#2007-10-16| 738.20
#2007-10-17| 744.24
#2007-10-18| 750.46
#2007-10-19| 751.80
#2007-10-22| 729.82
#2007-10-23| 747.40
#2007-10-24| 739.74
#2007-10-25| 751.71
#2007-10-26| 759.65
#2007-10-29| 761.61
#2007-10-30| 747.91
#2007-10-31| 751.19
#2007-11-01| 731.07
#2007-11-02| 737.30
#2007-11-05| 734.97
#2007-11-06| 744.84
#2007-11-07| 753.09
#2007-11-08| 746.99
#2007-11-09| 738.92
#2007-11-12| 718.89
#2007-11-13| 722.70
#2007-11-14| 733.30
#2007-11-15| 714.09
#2007-11-16| 708.40
#2007-11-19| 691.29
#2007-11-20| 722.45
#2007-11-21| 718.99
#2007-11-22| .
#2007-11-23| 727.89
#2007-11-26| 724.26
#2007-11-27| 723.47
#2007-11-28| 734.67
#2007-11-29| 743.36
#2007-11-30| 746.71
#2007-12-03| 740.38
#2007-12-04| 750.10
#2007-12-05| 758.61
#2007-12-06| 758.93
#2007-12-07| 764.64
#2007-12-10| 765.26
#2007-12-11| 764.82
#2007-12-12| 777.63
#2007-12-13| 765.46
#2007-12-14| 755.97
#2007-12-17| 741.75
#2007-12-18| 748.63
#2007-12-19| 753.07
#2007-12-20| 758.45
#2007-12-21| 777.73
#2007-12-24| 779.46
#2007-12-25| .
#2007-12-26| 784.81
#2007-12-27| 789.34
#2007-12-28| 800.97
#2007-12-31| 796.40
#2008-01-01| .
#2008-01-02| 795.62
#2008-01-03| 798.33
#2008-01-04| 806.71
#2008-01-07| 812.04
#2008-01-08| 819.35
#2008-01-09| 819.04
#2008-01-10| 795.77
#2008-01-11| 800.19
#2008-01-14| 806.30
#2008-01-15| 794.88
#2008-01-16| 761.55
#2008-01-17| 751.32
#2008-01-18| 738.57
#2008-01-21| .
#2008-01-22| 687.95
#2008-01-23| 651.57
#2008-01-24| 695.99
#2008-01-25| 691.55
#2008-01-28| 689.68
#2008-01-29| 703.78
#2008-01-30| 698.88
#2008-01-31| 716.01
#2008-02-01| 724.89
#2008-02-04| 731.05
#2008-02-05| 694.74
#2008-02-06| 710.52
#2008-02-07| 687.93
#2008-02-08| 689.47
#2008-02-11| 689.71
#2008-02-12| 720.50
#2008-02-13| 721.04
#2008-02-14| 729.23
#2008-02-15| 714.42
#2008-02-18| .
#2008-02-19| 726.21
#2008-02-20| 711.09
#2008-02-21| 717.28
#2008-02-22| 712.16
#2008-02-25| 719.16
#2008-02-26| 735.14
#2008-02-27| 742.42
#2008-02-28| 728.38
#2008-02-29| 717.73
#2008-03-03| 712.06
#2008-03-04| 690.26
#2008-03-05| 709.00
#2008-03-06| 706.99
#2008-03-07| 693.79
#2008-03-10| 679.98
#2008-03-11| 693.79
#2008-03-12| 713.21
#2008-03-13| 716.77
#2008-03-14| 719.49
#2008-03-17| 713.81
#2008-03-18| 740.98
#2008-03-19| 732.40
#2008-03-20| 703.35
#2008-03-21| .
#2008-03-24| 702.35
#2008-03-25| 735.82
#2008-03-26| 736.47
#2008-03-27| 752.53
#2008-03-28| 748.37
#2008-03-31| 754.78
#2008-04-01| 760.57
#2008-04-02| 764.94
#2008-04-03| 775.56
#2008-04-04| 778.56
#2008-04-07| 779.87
#2008-04-08| 779.85
#2008-04-09| 785.40
#2008-04-10| 782.99
#2008-04-11| 774.77
#2008-04-14| 777.72
#2008-04-15| 783.94
#2008-04-16| 808.11
#2008-04-17| 798.71
#2008-04-18| 808.62
#2008-04-21| 823.69
#2008-04-22| 814.15
#2008-04-23| 823.80
#2008-04-24| 818.86
#2008-04-25| 824.08
#2008-04-28| 829.09
#2008-04-29| 821.73
#2008-04-30| 830.68
#2008-05-01| 824.36
#2008-05-02| 823.30
#2008-05-05| 829.04
#2008-05-06| 831.74
#2008-05-07| 829.22
#2008-05-08| 838.21
#2008-05-09| 824.67
#2008-05-12| 832.31
#2008-05-13| 842.63
#2008-05-14| 848.85
#2008-05-15| 845.08
#2008-05-16| 852.54
#2008-05-19| 861.71
#2008-05-20| 854.61
#2008-05-21| 865.65
#2008-05-22| 866.02
#2008-05-23| 855.62
#2008-05-26| .
#2008-05-27| 850.33
#2008-05-28| 864.69
#2008-05-29| 863.17
#2008-05-30| 870.53
#2008-06-02| 861.00
#2008-06-03| 869.46
#2008-06-04| 869.70
#2008-06-05| 877.31
#2008-06-06| 874.67
#2008-06-09| 881.66
#2008-06-10| 857.52
#2008-06-11| 851.92
#2008-06-12| 852.59
#2008-06-13| 852.74
#2008-06-16| 852.08
#2008-06-17| 863.39
#2008-06-18| 843.45
#2008-06-19| 849.20
#2008-06-20| 840.94
#2008-06-23| 837.51
#2008-06-24| 838.55
#2008-06-25| 837.16
#2008-06-26| 839.47
#2008-06-27| 841.37
#2008-06-30| 840.14
#2008-07-01| 826.75
#2008-07-02| 818.99
#2008-07-03| 805.84
#2008-07-04| .
#2008-07-07| 820.65
#2008-07-08| 811.64
#2008-07-09| 827.91
#2008-07-10| 825.70
#2008-07-11| 815.90
#2008-07-14| 820.57
#2008-07-15| 807.51
#2008-07-16| 797.88
#2008-07-17| 806.29
#2008-07-18| 801.95
#2008-07-21| 804.90
#2008-07-22| 813.29
#2008-07-23| 800.68
#2008-07-24| 784.18
#2008-07-25| 800.56
#2008-07-28| 804.93
#2008-07-29| 796.08
#2008-07-30| 792.45
#2008-07-31| 802.13
#2008-08-01| 787.90
#2008-08-04| 777.83
#2008-08-05| 772.69
#2008-08-06| 776.24
#2008-08-07| 775.06
#2008-08-08| 753.07
#2008-08-11| 750.83
#2008-08-12| 740.87
#2008-08-13| 735.54
#2008-08-14| 742.36
#2008-08-15| 726.00
#2008-08-18| 729.81
#2008-08-19| 724.34
#2008-08-20| 733.26
#2008-08-21| 730.81
#2008-08-22| 732.33
#2008-08-25| 724.44
#2008-08-26| 725.91
#2008-08-27| 732.92
#2008-08-28| 735.23
#2008-08-29| 741.22
#2008-09-01| .
#2008-09-02| 736.67
#2008-09-03| 722.05
#2008-09-04| 702.03
#2008-09-05| 675.48
#2008-09-08| 682.10
#2008-09-09| 669.18
#2008-09-10| 665.34
#2008-09-11| 655.46
#2008-09-12| 681.12
#2008-09-15| 670.67
#2008-09-16| 656.88
#2008-09-17| 639.60
#2008-09-18| 642.13
#2008-09-19| 679.61
#2008-09-22| 665.84
#2008-09-23| 668.80
#2008-09-24| 663.29
#2008-09-25| 669.35
#2008-09-26| 655.27
#2008-09-29| 615.47
#2008-09-30| 603.86
#2008-10-01| 596.20
#2008-10-02| 557.29
#2008-10-03| 574.41
#2008-10-06| 530.96
#2008-10-07| 537.35
#2008-10-08| 497.33
#2008-10-09| 494.48
#2008-10-10| 453.97
#2008-10-13| 499.79
#2008-10-14| 512.51
#2008-10-15| 468.19
#2008-10-16| 423.63
#2008-10-17| 436.49
#2008-10-20| 446.20
#2008-10-21| 451.01
#2008-10-22| 420.05
#2008-10-23| 422.13
#2008-10-24| 398.42
#2008-10-27| 354.52
#2008-10-28| 360.85
#2008-10-29| 426.72
#2008-10-30| 413.31
#2008-10-31| 432.95
#2008-11-03| 450.48
#2008-11-04| 484.31
#2008-11-05| 467.26
#2008-11-06| 425.19
#2008-11-07| 440.97
#2008-11-10| 455.61
#2008-11-11| 420.73
#2008-11-12| 409.80
#2008-11-13| 412.55
#2008-11-14| 417.00
#2008-11-17| 411.13
#2008-11-18| 409.27
#2008-11-19| 378.14
#2008-11-20| 370.63
#2008-11-21| 359.95
#2008-11-24| 402.98
#2008-11-25| 424.18
#2008-11-26| 416.03
#2008-11-27| .
#2008-11-28| 415.40
#2008-12-01| 385.38
#2008-12-02| 396.51
#2008-12-03| 393.50
#2008-12-04| 398.64
#2008-12-05| 370.19
#2008-12-08| 410.68
#2008-12-09| 423.49
#2008-12-10| 429.07
#2008-12-11| 433.06
#2008-12-12| 428.07
#2008-12-15| 440.23
#2008-12-16| 454.67
#2008-12-17| 475.65
#2008-12-18| 488.33
#2008-12-19| 461.10
#2008-12-22| 456.66
#2008-12-23| 457.72
#2008-12-24| 459.18
#2008-12-25| .
#2008-12-26| 461.40
#2008-12-29| 481.04
#2008-12-30| 490.57
#2008-12-31| 482.10
#2009-01-01| .
#2009-01-02| 496.55
#2009-01-05| 486.38
#2009-01-06| 485.40
#2009-01-07| 483.20
#2009-01-08| 487.37
#2009-01-09| 467.52
#2009-01-12| 458.71
#2009-01-13| 453.48
#2009-01-14| 436.51
#2009-01-15| 424.63
#2009-01-16| 435.40
#2009-01-19| .
#2009-01-20| 407.00
#2009-01-21| 411.61
#2009-01-22| 410.06
#2009-01-23| 402.16
#2009-01-26| 420.67
#2009-01-27| 413.77
#2009-01-28| 429.24
#2009-01-29| 425.89
#2009-01-30| 404.77
#2009-02-02| 402.96
#2009-02-03| 413.37
#2009-02-04| 423.71
#2009-02-05| 423.95
#2009-02-06| 445.04
#2009-02-09| 457.57
#2009-02-10| 441.53
#2009-02-11| 439.93
#2009-02-12| 425.18
#2009-02-13| 435.38
#2009-02-16| .
#2009-02-17| 406.96
#2009-02-18| 405.77
#2009-02-19| 409.33
#2009-02-20| 390.25
#2009-02-23| 389.05
#2009-02-24| 384.81
#2009-02-25| 378.63
#2009-02-26| 387.28
#2009-02-27| 377.16
#2009-03-02| 359.70
#2009-03-03| 354.93
#2009-03-04| 376.33
#2009-03-05| 352.30
#2009-03-06| 350.53
#2009-03-09| 354.14
#2009-03-10| 381.89
#2009-03-11| 385.63
#2009-03-12| 387.79
#2009-03-13| 388.40
#2009-03-16| 391.26
#2009-03-17| 370.89
#2009-03-18| 375.77
#2009-03-19| 398.01
#2009-03-20| 413.76
#2009-03-23| 421.04
#2009-03-24| 423.74
#2009-03-25| 420.80
#2009-03-26| 418.40
#2009-03-27| 403.00
#2009-03-30| 381.77
#2009-03-31| 389.70
#2009-04-01| 389.30
#2009-04-02| 418.67
#2009-04-03| 425.15
#2009-04-06| 426.32
#2009-04-07| 416.90
#2009-04-08| 414.77
#2009-04-09| 434.03
#2009-04-10| .
#2009-04-13| 437.71
#2009-04-14| 442.13
#2009-04-15| 439.11
#2009-04-16| 441.79
#2009-04-17| 437.27
#2009-04-20| 420.52
#2009-04-21| 426.32
#2009-04-22| 434.21
#2009-04-23| 428.07
#2009-04-24| 447.61
#2009-04-27| 443.25
#2009-04-28| 435.66
#2009-04-29| 438.31
#2009-04-30| 452.68
#2009-05-01| 452.75
#2009-05-04| 478.56
#2009-05-05| 476.75
#2009-05-06| 475.01
#2009-05-07| 472.69
#2009-05-08| 483.99
#2009-05-11| 484.52
#2009-05-12| 486.39
#2009-05-13| 475.80
#2009-05-14| 473.98
#2009-05-15| 478.75
#2009-05-18| 486.15
#2009-05-19| 500.58
#2009-05-20| 534.92
#2009-05-21| 517.48
#2009-05-22| 528.07
#2009-05-25| .
#2009-05-26| 533.94
#2009-05-27| 530.04
#2009-05-28| 524.76
#2009-05-29| 537.96
#2009-06-01| 560.21
#2009-06-02| 565.03
#2009-06-03| 560.46
#2009-06-04| 560.48
#2009-06-05| 551.17
#2009-06-08| 535.89
#2009-06-09| 541.99
#2009-06-10| 549.13
#2009-06-11| 560.34
#2009-06-12| 555.16
#2009-06-15| 530.24
#2009-06-16| 529.91
#2009-06-17| 508.27
#2009-06-18| 512.04
#2009-06-19| 511.76
#2009-06-22| 492.97
#2009-06-23| 496.65
#2009-06-24| 509.40
#2009-06-25| 497.83
#2009-06-26| 501.91
#2009-06-29| 511.04
#2009-06-30| 501.36
#2009-07-01| 516.52
#2009-07-02| 493.13
#2009-07-03| .
#2009-07-06| 483.49
#2009-07-07| 483.75
#2009-07-08| 477.25
#2009-07-09| 484.25
#2009-07-10| 475.97
#2009-07-13| 493.59
#2009-07-14| 496.88
#2009-07-15| 514.50
#2009-07-16| 522.07
#2009-07-17| 524.34
#2009-07-20| 533.93
#2009-07-21| 543.07
#2009-07-22| 551.22
#2009-07-23| 570.11
#2009-07-24| 563.47
#2009-07-27| 565.06
#2009-07-28| 558.18
#2009-07-29| 573.47
#2009-07-30| 577.42
#2009-07-31| 585.36
#2009-08-03| 612.92
#2009-08-04| 606.35
#2009-08-05| 603.19
#2009-08-06| 602.48
#2009-08-07| 601.30
#2009-08-10| 594.25
#2009-08-11| 577.72
#2009-08-12| 584.01
#2009-08-13| 597.12
#2009-08-14| 580.78
#2009-08-17| 565.91
#2009-08-18| 574.10
#2009-08-19| 580.65
#2009-08-20| 591.55
#2009-08-21| 605.39
#2009-08-24| 613.30
#2009-08-25| 620.15
#2009-08-26| 604.46
#2009-08-27| 590.23
#2009-08-28| 605.67
#2009-08-31| 598.02
#2009-09-01| 587.20
#2009-09-02| 581.33
#2009-09-03| 574.52
#2009-09-04| 581.50
#2009-09-07| .
#2009-09-08| 618.93
#2009-09-09| 630.46
#2009-09-10| 625.25
#2009-09-11| 632.22
#2009-09-14| 635.50
#2009-09-15| 639.52
#2009-09-16| 655.67
#2009-09-17| 660.78
#2009-09-18| 658.95
#2009-09-21| 648.24
#2009-09-22| 655.25
#2009-09-23| 649.85
#2009-09-24| 635.66
#2009-09-25| 630.49
#2009-09-28| 650.46
#2009-09-29| 645.47
#2009-09-30| 641.71
#2009-10-01| 619.21
#2009-10-02| 612.78
#2009-10-05| 622.56
#2009-10-06| 649.56
#2009-10-07| 646.54
#2009-10-08| 659.03
#2009-10-09| 656.13
#2009-10-12| 673.14
#2009-10-13| 664.46
#2009-10-14| 697.48
#2009-10-15| 695.56
#2009-10-16| 679.35
#2009-10-19| 700.24
#2009-10-20| 689.90
#2009-10-21| 698.43
#2009-10-22| 688.19
#2009-10-23| 685.78
#2009-10-26| 674.51
#2009-10-27| 669.92
#2009-10-28| 651.91
#2009-10-29| 661.70
#2009-10-30| 641.77
#2009-11-02| 646.04
#2009-11-03| 636.42
#2009-11-04| 654.05
#2009-11-05| 670.29
#2009-11-06| 670.81
#2009-11-09| 692.64
#2009-11-10| 690.41
#2009-11-11| 699.17
#2009-11-12| 701.58
#2009-11-13| 705.70
#2009-11-16| 724.73
#2009-11-17| 722.18
#2009-11-18| 718.95
#2009-11-19| 705.09
#2009-11-20| 706.76
#2009-11-23| 738.06
#2009-11-24| 736.07
#2009-11-25| 746.11
#2009-11-26| .
#2009-11-27| 721.81
#2009-11-30| 718.56
#2009-12-01| 741.63
#2009-12-02| 749.83
#2009-12-03| 750.46
#2009-12-04| 747.48
#2009-12-07| 743.09
#2009-12-08| 720.77
#2009-12-09| 724.55
#2009-12-10| 733.40
#2009-12-11| 743.73
#2009-12-14| 747.11
#2009-12-15| 741.65
#2009-12-16| 750.24
#2009-12-17| 729.85
#2009-12-18| 722.74
#2009-12-21| 737.31
#2009-12-22| 730.46
#2009-12-23| 738.93
#2009-12-24| 740.19
#2009-12-25| .
#2009-12-28| 745.98
#2009-12-29| 746.23
#2009-12-30| 735.66
#2009-12-31| 738.05
#2010-01-01| .
#2010-01-04| 757.79
#2010-01-05| 749.48
#2010-01-06| 750.51
#2010-01-07| 744.06
#2010-01-08| 739.28
#2010-01-11| 747.71
#2010-01-12| 731.92
#2010-01-13| 740.18
#2010-01-14| 742.94
#2010-01-15| 719.98
#2010-01-18| .
#2010-01-19| 734.65
#2010-01-20| 705.84
#2010-01-21| 683.14
#2010-01-22| 684.72
#2010-01-25| 676.40
#2010-01-26| 674.22
#2010-01-27| 672.31
#2010-01-28| 655.02
#2010-01-29| 664.14
#2010-02-01| 670.09
#2010-02-02| 678.52
#2010-02-03| 674.75
#2010-02-04| 648.38
#2010-02-05| 628.47
#2010-02-08| 638.44
#2010-02-09| 643.97
#2010-02-10| 646.57
#2010-02-11| 644.03
#2010-02-12| 648.32
#2010-02-15| .
#2010-02-16| 665.02
#2010-02-17| 668.50
#2010-02-18| 673.86
#2010-02-19| 670.34
#2010-02-22| 668.53
#2010-02-23| 658.71
#2010-02-24| 656.83
#2010-02-25| 649.29
#2010-02-26| 655.95
#2010-03-01| 666.10
#2010-03-02| 676.45
#2010-03-03| 690.67
#2010-03-04| 679.72
#2010-03-05| 692.60
#2010-03-08| 692.22
#2010-03-09| 692.31
#2010-03-10| 703.97
#2010-03-11| 700.36
#2010-03-12| 705.12
#2010-03-15| 691.88
#2010-03-16| 705.22
#2010-03-17| 707.37
#2010-03-18| 698.72
#2010-03-19| 688.45
#2010-03-22| 691.49
#2010-03-23| 692.15
#2010-03-24| 680.57
#2010-03-25| 689.08
#2010-03-26| 687.48
#2010-03-29| 694.02
#2010-03-30| 691.34
#2010-03-31| 698.85
#2010-04-01| 708.55
#2010-04-02| .
#2010-04-05| 706.92
#2010-04-06| 697.12
#2010-04-07| 690.74
#2010-04-08| 687.63
#2010-04-09| 700.20
#2010-04-12| 705.59
#2010-04-13| 703.06
#2010-04-14| 708.08
#2010-04-15| 702.81
#2010-04-16| 692.30
#2010-04-19| 687.85
#2010-04-20| 695.06
#2010-04-21| 692.69
#2010-04-22| 682.75
#2010-04-23| 706.29
#2010-04-26| 714.03
#2010-04-27| 695.85
#2010-04-28| 680.76
#2010-04-29| 679.02
#2010-04-30| 675.49
#2010-05-03| 677.54
#2010-05-04| 646.61
#2010-05-05| 632.83
#2010-05-06| 626.69
#2010-05-07| 605.14
#2010-05-10| 645.21
#2010-05-11| 638.52
#2010-05-12| 651.70
#2010-05-13| 653.16
#2010-05-14| 626.62
#2010-05-17| 625.97
#2010-05-18| 633.83
#2010-05-19| 613.67
#2010-05-20| 598.02
#2010-05-21| 603.54
#2010-05-24| 592.62
#2010-05-25| 569.69
#2010-05-26| 578.48
#2010-05-27| 599.03
#2010-05-28| 598.26
#2010-05-31| .
#2010-06-01| 598.77
#2010-06-02| 596.28
#2010-06-03| 605.35
#2010-06-04| 588.24
#2010-06-07| 582.43
#2010-06-08| 584.21
#2010-06-09| 601.97
#2010-06-10| 611.14
#2010-06-11| 614.86
#2010-06-14| 631.65
#2010-06-15| 634.74
#2010-06-16| 639.22
#2010-06-17| 643.84
#2010-06-18| 642.91
#2010-06-21| 650.54
#2010-06-22| 644.34
#2010-06-23| 638.27
#2010-06-24| 635.90
#2010-06-25| 630.49
#2010-06-28| 646.11
#2010-06-29| 610.56
#2010-06-30| 612.71
#2010-07-01| 610.63
#2010-07-02| 613.19
#2010-07-05| .
#2010-07-06| 626.61
#2010-07-07| 626.88
#2010-07-08| 635.73
#2010-07-09| 641.64
#2010-07-12| 640.10
#2010-07-13| 652.61
#2010-07-14| 655.14
#2010-07-15| 657.11
#2010-07-16| 651.32
#2010-07-19| 648.72
#2010-07-20| 639.10
#2010-07-21| 638.59
#2010-07-22| 659.28
#2010-07-23| 660.59
#2010-07-26| 665.18
#2010-07-27| 661.56
#2010-07-28| 654.44
#2010-07-29| 651.45
#2010-07-30| 651.14
#2010-08-02| 683.16
#2010-08-03| 685.58
#2010-08-04| 686.65
#2010-08-05| 693.47
#2010-08-06| 697.57
#2010-08-09| 704.42
#2010-08-10| 687.92
#2010-08-11| 665.39
#2010-08-12| 663.81
#2010-08-13| 654.97
#2010-08-16| 657.74
#2010-08-17| 671.15
#2010-08-18| 668.78
#2010-08-19| 656.72
#2010-08-20| 637.12
#2010-08-23| 635.14
#2010-08-24| 628.23
#2010-08-25| 622.72
#2010-08-26| 631.64
#2010-08-27| 632.93
#2010-08-30| 627.59
#2010-08-31| 634.56
#2010-09-01| 659.88
#2010-09-02| 658.57
#2010-09-03| 664.81
#2010-09-06| .
#2010-09-07| 655.74
#2010-09-08| 662.59
#2010-09-09| 668.74
#2010-09-10| 674.31
#2010-09-13| 687.12
#2010-09-14| 698.96
#2010-09-15| 701.03
#2010-09-16| 703.62
#2010-09-17| 699.76
#2010-09-20| 713.95
#2010-09-21| 713.03
#2010-09-22| 722.60
#2010-09-23| 720.10
#2010-09-24| 741.49
#2010-09-27| 737.57
#2010-09-28| 743.63
#2010-09-29| 738.94
#2010-09-30| 738.24
#2010-10-01| 748.56
#2010-10-04| 741.99
#2010-10-05| 765.74
#2010-10-06| 782.91
#2010-10-07| 779.53
#2010-10-08| 791.30
#2010-10-11| 789.81
#2010-10-12| 783.28
#2010-10-13| 808.49
#2010-10-14| 821.39
#2010-10-15| 822.46
#2010-10-18| 821.79
#2010-10-19| 803.84
#2010-10-20| 820.64
#2010-10-21| 837.34
#2010-10-22| 829.43
#2010-10-25| 837.54
#2010-10-26| 829.35
#2010-10-27| 820.67
#2010-10-28| 824.51
#2010-10-29| 822.72
#2010-11-01| 826.84
#2010-11-02| 846.12
#2010-11-03| 846.02
#2010-11-04| 879.83
#2010-11-05| 877.68
#2010-11-08| 866.27
#2010-11-09| 871.87
#2010-11-10| 845.68
#2010-11-11| 841.40
#2010-11-12| 835.90
#2010-11-15| 846.19
#2010-11-16| 820.43
#2010-11-17| 824.42
#2010-11-18| 847.92
#2010-11-19| 858.99
#2010-11-22| 853.30
#2010-11-23| 833.08
#2010-11-24| 851.07
#2010-11-25| .
#2010-11-26| 842.43
#2010-11-29| 810.01
#2010-11-30| 814.33
#2010-12-01| 837.50
#2010-12-02| 851.54
#2010-12-03| 862.26
#2010-12-06| 866.80
#2010-12-07| 879.36
#2010-12-08| 869.86
#2010-12-09| 858.82
#2010-12-10| 862.88
#2010-12-13| 872.90
#2010-12-14| 873.56
#2010-12-15| 875.03
#2010-12-16| 865.21
#2010-12-17| 857.29
#2010-12-20| 858.01
#2010-12-21| 866.89
#2010-12-22| 864.53
#2010-12-23| 860.89
#2010-12-24| .
#2010-12-27| 859.47
#2010-12-28| 857.34
#2010-12-29| 863.57
#2010-12-30| 859.75
#2010-12-31| 868.39
#2011-01-03| 866.17
#2011-01-04| 851.72
#2011-01-05| 829.12
#2011-01-06| 831.34
#2011-01-07| 820.60
#2011-01-10| 805.70
#2011-01-11| 812.28
#2011-01-12| 841.01
#2011-01-13| 850.86
#2011-01-14| 845.27
#2011-01-17| .
#2011-01-18| 850.53
#2011-01-19| 844.26
#2011-01-20| 827.13
#2011-01-21| 842.14
#2011-01-24| 840.07
#2011-01-25| 843.19
#2011-01-26| 859.12
#2011-01-27| 859.40
#2011-01-28| 840.57
#2011-01-31| 847.10
#2011-02-01| 866.43
#2011-02-02| 872.67
#2011-02-03| 859.35
#2011-02-04| 858.12
#2011-02-07| 864.07
#2011-02-08| 872.90
#2011-02-09| 876.28
#2011-02-10| 872.95
#2011-02-11| 866.58
#2011-02-14| 874.75
#2011-02-15| 885.32
#2011-02-16| 882.68
#2011-02-17| 891.20
#2011-02-18| 901.64
#2011-02-21| .
#2011-02-22| 880.40
#2011-02-23| 872.15
#2011-02-24| 873.53
#2011-02-25| 874.55
#2011-02-28| 894.87
#2011-03-01| 892.66
#2011-03-02| 899.58
#2011-03-03| 914.82
#2011-03-04| 913.77
#2011-03-07| 917.08
#2011-03-08| 899.46
#2011-03-09| 897.15
#2011-03-10| 877.49
#2011-03-11| 868.91
#2011-03-14| 871.36
#2011-03-15| 838.38
#2011-03-16| 818.41
#2011-03-17| 843.62
#2011-03-18| 858.14
#2011-03-21| 874.37
#2011-03-22| 871.04
#2011-03-23| 866.59
#2011-03-24| 891.73
#2011-03-25| 890.59
#2011-03-28| 886.86
#2011-03-29| 893.19
#2011-03-30| 907.25
#2011-03-31| 916.25
#2011-04-01| 931.46
#2011-04-04| 942.80
#2011-04-05| 933.82
#2011-04-06| 952.40
#2011-04-07| 943.40
#2011-04-08| 961.56
#2011-04-11| 967.15
#2011-04-12| 950.34
#2011-04-13| 959.43
#2011-04-14| 952.21
#2011-04-15| 958.98
#2011-04-18| 924.65
#2011-04-19| 929.86
#2011-04-20| 980.44
#2011-04-21| 994.20
#2011-04-22| .
#2011-04-25| 993.48
#2011-04-26|1005.57
#2011-04-27|1016.82
#2011-04-28|1040.30
#2011-04-29|1053.53
#2011-05-02|1057.85
#2011-05-03|1056.20
#2011-05-04|1030.41
#2011-05-05|1011.00
#2011-05-06|1025.35
#2011-05-09|1000.67
#2011-05-10|1019.65
#2011-05-11|1002.79
#2011-05-12| 985.16
#2011-05-13| 989.97
#2011-05-16| 994.35
#2011-05-17| 963.67
#2011-05-18| 981.08
#2011-05-19| 984.48
#2011-05-20| 965.73
#2011-05-23| 938.17
#2011-05-24| 951.66
#2011-05-25| 943.14
#2011-05-26| 935.68
#2011-05-27| 954.75
#2011-05-30| .
#2011-05-31| 996.89
#2011-06-01| 990.05
#2011-06-02| 966.10
#2011-06-03| 982.50
#2011-06-06| 993.16
#2011-06-07| 994.18
#2011-06-08| 980.31
#2011-06-09| 992.65
#2011-06-10| 971.45
#2011-06-13| 974.21
#2011-06-14|1000.73
#2011-06-15| 972.81
#2011-06-16| 964.59
#2011-06-17| 979.02
#2011-06-20| 974.78
#2011-06-21|1000.38
#2011-06-22|1007.31
#2011-06-23| 958.14
#2011-06-24| 955.15
#2011-06-27| 955.58
#2011-06-28| 972.79
#2011-06-29| 995.09
#2011-06-30|1015.74
#2011-07-01|1019.65
#2011-07-04| .
#2011-07-05|1025.56
#2011-07-06|1022.10
#2011-07-07|1034.31
#2011-07-08|1021.40
#2011-07-11| 981.85
#2011-07-12| 977.04
#2011-07-13|1000.45
#2011-07-14| 994.71
#2011-07-15| 993.32
#2011-07-18| 981.48
#2011-07-19| 995.84
#2011-07-20| 990.63
#2011-07-21|1012.75
#2011-07-22|1010.94
#2011-07-25|1019.58
#2011-07-26|1028.31
#2011-07-27|1009.65
#2011-07-28| 976.85
#2011-07-29| 981.64
#2011-08-01| 942.72
#2011-08-02| 920.85
#2011-08-03| 903.51
#2011-08-04| 861.76
#2011-08-05| 835.20
#2011-08-08| 791.01
#2011-08-09| 794.05
#2011-08-10| 756.86
#2011-08-11| 800.50
#2011-08-12| 819.68
#2011-08-15| 840.40
#2011-08-16| 832.06
#2011-08-17| 830.03
#2011-08-18| 778.05
#2011-08-19| 761.42
#2011-08-22| 756.36
#2011-08-23| 767.11
#2011-08-24| 790.24
#2011-08-25| 766.78
#2011-08-26| 760.10
#2011-08-29| 787.36
#2011-08-30| 778.61
#2011-08-31| 800.92
#2011-09-01| 780.37
#2011-09-02| 752.09
#2011-09-05| .
#2011-09-06| 689.85
#2011-09-07| 716.97
#2011-09-08| 717.41
#2011-09-09| 680.66
#2011-09-12| 666.37
#2011-09-13| 676.52
#2011-09-14| 694.87
#2011-09-15| 718.13
#2011-09-16| 718.22
#2011-09-19| 689.75
#2011-09-20| 713.16
#2011-09-21| 692.72
#2011-09-22| 652.34
#2011-09-23| 664.18
#2011-09-26| 678.61
#2011-09-27| 712.15
#2011-09-28| 703.78
#2011-09-29| 710.47
#2011-09-30| 680.18
#2011-10-03| 658.47
#2011-10-04| 639.22
#2011-10-05| 666.92
#2011-10-06| 698.24
#2011-10-07| 707.75
#2011-10-10| 739.22
#2011-10-11| 743.67
#2011-10-12| 767.06
#2011-10-13| 755.53
#2011-10-14| 773.19
#2011-10-17| 755.02
#2011-10-18| 759.24
#2011-10-19| 759.44
#2011-10-20| 739.29
#2011-10-21| 775.75
#2011-10-24| 784.87
#2011-10-25| 785.12
#2011-10-26| 772.50
#2011-10-27| 837.17
#2011-10-28| 842.89
#2011-10-31| 804.18
#2011-11-01| 749.85
#2011-11-02| 773.62
#2011-11-03| 791.61
#2011-11-04| 770.94
#2011-11-07| 768.79
#2011-11-08| 777.56
#2011-11-09| 750.08
#2011-11-10| 751.61
#2011-11-11| 781.15
#2011-11-14| 764.67
#2011-11-15| 758.36
#2011-11-16| 755.51
#2011-11-17| 747.40
#2011-11-18| 738.13
#2011-11-21| 711.40
#2011-11-22| 706.54
#2011-11-23| 692.61
#2011-11-24| .
#2011-11-25| 691.28
#2011-11-28| 725.86
#2011-11-29| 734.37
#2011-11-30| 784.45
#2011-12-01| 768.55
#2011-12-02| 770.93
#2011-12-05| 778.21
#2011-12-06| 765.97
#2011-12-07| 763.48
#2011-12-08| 747.17
#2011-12-09| 758.70
#2011-12-12| 724.95
#2011-12-13| 714.94
#2011-12-14| 696.44
#2011-12-15| 705.98
#2011-12-16| 713.81
#2011-12-19| 708.00
#2011-12-20| 740.00
#2011-12-21| 732.32
#2011-12-22| 739.93
#2011-12-23| 741.73
#2011-12-26| .
#2011-12-27| 747.23
#2011-12-28| 729.67
#2011-12-29| 739.84
#2011-12-30| 752.62
#2012-01-02| .
#2012-01-03| 789.21
#2012-01-04| 778.75
#2012-01-05| 778.26
#2012-01-06| 767.68
#2012-01-09| 762.84
#2012-01-10| 793.65
#2012-01-11| 783.47
#2012-01-12| 798.54
#2012-01-13| 780.63
#2012-01-16| .
#2012-01-17| 804.54
#2012-01-18| 812.10
#2012-01-19| 815.46
#2012-01-20| 809.30
#2012-01-23| 819.70
#2012-01-24| 812.23
#2012-01-25| 810.62
#2012-01-26| 836.28
#2012-01-27| 833.83
#2012-01-30| 823.81
#2012-01-31| 823.57
#2012-02-01| 845.79
#2012-02-02| 850.01
#2012-02-03| 858.97
#2012-02-06| 856.45
#2012-02-07| 863.92
#2012-02-08| 860.26
#2012-02-09| 873.66
#2012-02-10| 852.43
#2012-02-13| 859.48
#2012-02-14| 856.38
#2012-02-15| 860.74
#2012-02-16| 857.90
#2012-02-17| 876.76
#2012-02-20| .
#2012-02-21| 898.55
#2012-02-22| 887.58
#2012-02-23| 893.49
#2012-02-24| 905.06
#2012-02-27| 905.89
#2012-02-28| 912.30
#2012-02-29| 901.17
#2012-03-01| 911.98
#2012-03-02| 894.94
#2012-03-05| 885.67
#2012-03-06| 841.42
#2012-03-07| 849.60
#2012-03-08| 880.88
#2012-03-09| 880.35
#2012-03-12| 884.02
#2012-03-13| 894.01
#2012-03-14| 885.54
#2012-03-15| 896.18
#2012-03-16| 901.93
#2012-03-19| 900.80
#2012-03-20| 895.56
#2012-03-21| 898.74
#2012-03-22| 885.81
#2012-03-23| 891.84
#2012-03-26| 909.27
#2012-03-27| 908.60
#2012-03-28| 891.59
#2012-03-29| 880.21
#2012-03-30| 894.47
#2012-04-02| 908.43
#2012-04-03| 903.89
#2012-04-04| 859.55
#2012-04-05| 855.64
#2012-04-06| .
#2012-04-09| 856.13
#2012-04-10| 836.56
#2012-04-11| 847.12
#2012-04-12| 863.13
#2012-04-13| 835.20
#2012-04-16| 844.76
#2012-04-17| 876.49
#2012-04-18| 867.75
#2012-04-19| 868.29
#2012-04-20| 886.96
#2012-04-23| 848.44
#2012-04-24| 856.11
#2012-04-25| 875.75
#2012-04-26| 881.24
#2012-04-27| 897.29
#2012-04-30| 886.23
#2012-05-01| 885.52
#2012-05-02| 873.86
#2012-05-03| 872.83
#2012-05-04| 849.90
#2012-05-07| 843.62
#2012-05-08| 823.34
#2012-05-09| 830.90
#2012-05-10| 836.73
#2012-05-11| 843.32
#2012-05-14| 819.05
#2012-05-15| 809.21
#2012-05-16| 807.60
#2012-05-17| 798.33
#2012-05-18| 796.86
#2012-05-21| 809.94
#2012-05-22| 819.45
#2012-05-23| 788.87
#2012-05-24| 789.29
#2012-05-25| 785.45
#2012-05-28| .
#2012-05-29| 802.95
#2012-05-30| 779.30
#2012-05-31| 774.58
#2012-06-01| 745.19
#2012-06-04| 740.98
#2012-06-05| 736.48
#2012-06-06| 755.20
#2012-06-07| 772.88
#2012-06-08| 760.97
#2012-06-11| 768.79
#2012-06-12| 768.31
#2012-06-13| 777.05
#2012-06-14| 777.74
#2012-06-15| 791.69
#2012-06-18| 791.50
#2012-06-19| 814.58
#2012-06-20| 812.36
#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|1058.93
#2013-03-04|1059.41
#2013-03-05|1084.17
#2013-03-06|1087.16
#2013-03-07|1090.33
#2013-03-08|1083.40
#2013-03-11| .
#2013-03-12|1084.15
#2013-03-13|1083.33
#2013-03-14|1102.03
#2013-03-15|1106.01
#2013-03-18|1093.08
#2013-03-19|1081.98
#2013-03-20|1098.38
#2013-03-21|1074.49
#2013-03-22|1070.38
#2013-03-25|1060.24
#2013-03-26|1064.10
#2013-03-27|1044.85
#2013-03-28|1057.78
#2013-03-29| .
#2013-04-01|1058.27
#2013-04-02|1075.73
#2013-04-03|1074.62
#2013-04-04|1065.37
#2013-04-05|1049.83
#2013-04-08|1055.49
#2013-04-09|1057.37
#2013-04-10|1078.52
#2013-04-11|1093.92
#2013-04-12|1074.21
#2013-04-15|1078.38
#2013-04-16|1076.88
#2013-04-17|1034.65
#2013-04-18|1040.61
#2013-04-19|1040.26
#2013-04-22|1039.67
#2013-04-23|1053.83
#2013-04-24|1063.46
#2013-04-25|1074.25
#2013-04-26|1091.39
#2013-04-29|1104.05
#2013-04-30|1113.68
#2013-05-01|1114.44
#2013-05-02|1111.96
#2013-05-03|1134.03
#2013-05-06|1129.61
#2013-05-07|1142.74
#2013-05-08|1153.56
#2013-05-09|1146.54
#2013-05-10|1137.44
#2013-05-13|1141.25
#2013-05-14|1146.29
#2013-05-15|1135.09
#2013-05-16|1142.36
#2013-05-17|1133.46
#2013-05-20|1134.83
#2013-05-21|1149.67
#2013-05-22|1155.14
#2013-05-23|1136.77
#2013-05-24|1139.09
#2013-05-27|1146.93
#2013-05-28|1157.33
#2013-05-29|1147.69
#2013-05-30|1156.14
#2013-05-31|1142.64
#2013-06-03|1142.23
#2013-06-04|1142.63
#2013-06-05|1126.03
#2013-06-06|1120.55
#2013-06-07|1146.20
#2013-06-10|1155.61
#2013-06-11|1151.63
#2013-06-12|1152.86
#2013-06-13|1140.45
#2013-06-14|1146.60
#2013-06-17|1162.49
#2013-06-18|1171.98
#2013-06-19|1170.00
#2013-06-20|1108.23
#2013-06-21|1088.94
#2013-06-24|1065.74
#2013-06-25|1078.75
#2013-06-26|1088.80
#2013-06-27|1086.38
#2013-06-28|1085.65
#2013-07-01|1090.33
#2013-07-02|1083.23
#2013-07-03|1069.18
#2013-07-04|1083.31
#2013-07-05|1046.42
#2013-07-08|1076.50
#2013-07-09|1084.65
#2013-07-10|1089.18
#2013-07-11|1118.57
#2013-07-12|1119.52
#2013-07-15|1122.03
#2013-07-16|1118.66
#2013-07-17|1121.49
#2013-07-18|1128.73
#2013-07-19|1126.85
#2013-07-22|1129.41
#2013-07-23|1126.48
#2013-07-24|1129.09
#2013-07-25|1109.07
#2013-07-26|1102.48
#2013-07-29|1108.03
#2013-07-30|1109.65
#2013-07-31|1120.34
#2013-08-01|1134.12
#2013-08-02|1141.02
#2013-08-05|1127.99
#2013-08-06|1118.88
#2013-08-07|1108.24
#2013-08-08|1116.40
#2013-08-09|1112.00
#2013-08-12|1115.52
#2013-08-13|1123.89
#2013-08-14|1129.48
#2013-08-15|1124.06
#2013-08-16|1133.43
#2013-08-19|1138.06
#2013-08-20|1143.36
#2013-08-21|1136.34
#2013-08-22|1151.41
#2013-08-23|1160.43
#2013-08-26|1161.83
#2013-08-27|1141.97
#2013-08-28|1118.88
#2013-08-29|1110.72
#2013-08-30|1094.62
#2013-09-02|1115.20
#2013-09-03|1105.40
#2013-09-04|1114.14
#2013-09-05|1098.69
#2013-09-06|1097.42
#2013-09-09|1102.15
#2013-09-10|1129.02
#2013-09-11|1137.32
#2013-09-12|1132.98
#2013-09-13|1131.36
#2013-09-16|1164.18
#2013-09-17|1157.60
#2013-09-18|1160.60
#2013-09-19|1185.72
#2013-09-20|1183.62
#2013-09-23|1178.36
#2013-09-24|1176.41
#2013-09-25|1178.11
#2013-09-26|1177.13
#2013-09-27|1179.32
#2013-09-30|1171.58
#2013-10-01|1179.04
#2013-10-02|1175.39
#2013-10-03|1174.42
#2013-10-04|1172.00
#2013-10-07|1155.40
#2013-10-08|1152.20
#2013-10-09|1137.76
#2013-10-10|1158.32
#2013-10-11|1173.04
#2013-10-14|1171.68
#2013-10-15|1177.68
#2013-10-16|1188.04
#2013-10-17|1202.51
#2013-10-18|1214.83
#2013-10-21|1207.93
#2013-10-22|1228.73
#2013-10-23|1233.22
#2013-10-24|1231.87
#2013-10-25|1240.52
#2013-10-28|1245.18
#2013-10-29|1248.00
#2013-10-30|1244.05
#2013-10-31|1222.90
#2013-11-01|1210.43
#2013-11-04|1225.24
#2013-11-05|1220.83
#2013-11-06|1230.69
#2013-11-07|1217.80
#2013-11-08|1213.74
#2013-11-11|1223.33
#2013-11-12|1224.32
#2013-11-13|1219.32
#2013-11-14|1244.12
#2013-11-15|1248.53
#2013-11-18|1251.17
#2013-11-19|1246.97
#2013-11-20|1243.88
#2013-11-21|1244.93
#2013-11-22|1248.44
#2013-11-25|1255.49
#2013-11-26|1257.44
#2013-11-27|1268.11
#2013-11-28|1276.23
#2013-11-29|1290.52
#2013-12-02|1288.37
#2013-12-03|1267.81
#2013-12-04|1247.47
#2013-12-05|1250.71
#2013-12-06|1262.87
#2013-12-09|1272.45
#2013-12-10|1265.65
#2013-12-11|1261.55
#2013-12-12|1252.13
#2013-12-13|1250.32
#2013-12-16|1271.02
#2013-12-17|1258.72
#2013-12-18|1275.17
#2013-12-19|1278.84
#2013-12-20|1286.29
#2013-12-23|1308.86
#2013-12-24|1305.09
#2013-12-25|1305.09
#2013-12-26|1307.53
#2013-12-27|1333.87
#2013-12-30|1328.85
#2013-12-31|1325.48
#2014-01-01|1325.48
#2014-01-02|1294.10
#2014-01-03|1298.23
#2014-01-06|1296.02
#2014-01-07|1307.03
#2014-01-08|1299.09
#2014-01-09|1279.48
#2014-01-10|1294.35
#2014-01-13|1289.58
#2014-01-14|1293.19
#2014-01-15|1310.39
#2014-01-16|1316.84
#2014-01-17|1314.82
#2014-01-20|1320.26
#2014-01-21|1327.88
#2014-01-22|1331.28
#2014-01-23|1331.06
#2014-01-24|1294.92
#2014-01-27|1285.61
#2014-01-28|1294.83
#2014-01-29|1289.25
#2014-01-30|1287.63
#2014-01-31|1273.04
#2014-02-03|1262.29
#2014-02-04|1245.44
#2014-02-05|1242.84
#2014-02-06|1264.52
#2014-02-07|1273.27
#2014-02-10|1275.59
#2014-02-11|1312.76
#2014-02-12|1308.44
#2014-02-13|1326.00
#2014-02-14|1344.72
#2014-02-17|1344.23
#2014-02-18|1352.12
#2014-02-19|1356.78
#2014-02-20|1344.04
#2014-02-21|1349.15
#2014-02-24|1359.26
#2014-02-25|1355.61
#2014-02-26|1347.98
#2014-02-27|1335.61
#2014-02-28|1374.09
#2014-03-03|1316.08
#2014-03-04|1349.28
#2014-03-05|1336.43
#2014-03-06|1346.13
#2014-03-07|1321.45
#2014-03-10|1317.52
#2014-03-11|1314.23
#2014-03-12|1305.21
#2014-03-13|1271.22
#2014-03-14|1287.47
#2014-03-17|1297.56
#2014-03-18|1295.77
#2014-03-19|1302.90
#2014-03-20|1286.64
#2014-03-21|1302.87
#2014-03-24|1270.73
#2014-03-25|1293.41
#2014-03-26|1304.16
#2014-03-27|1303.78
#2014-03-28|1324.47
#2014-03-31|1323.68
#2014-04-01|1322.06
#2014-04-02|1318.66
#2014-04-03|1316.11
#2014-04-04|1322.38
#2014-04-07|1299.13
#2014-04-08|1303.60
#2014-04-09|1301.72
#2014-04-10|1304.64
#2014-04-11|1280.39
#2014-04-14|1283.41
#2014-04-15|1261.19
#2014-04-16|1275.25
#2014-04-17|1290.63
#2014-04-18|1288.73
#2014-04-21|1287.69
#2014-04-22|1325.94
#2014-04-23|1326.21
#2014-04-24|1330.29
#2014-04-25|1316.86
#2014-04-28|1337.04
#2014-04-29|1359.22
#2014-04-30|1373.25
#2014-05-01|1373.25
#2014-05-02|1376.52
#2014-05-05|1376.09
#2014-05-06|1364.97
#2014-05-07|1372.76
#2014-05-08|1384.80
#2014-05-09|1373.72
#2014-05-12|1396.16
#2014-05-13|1393.67
#2014-05-14|1401.66
#2014-05-15|1399.16
#2014-05-16|1391.36
#2014-05-19|1398.00
#2014-05-20|1387.95
#2014-05-21|1391.51
#2014-05-22|1391.34
#2014-05-23|1391.16
#2014-05-26|1410.99
#2014-05-27|1415.95
#2014-05-28|1410.15
#2014-05-29|1411.89
#2014-05-30|1419.38
#2014-06-02|1418.98
#2014-06-03|1414.10
#2014-06-04|1418.32
#2014-06-05|1414.68
#2014-06-06|1424.63
#2014-06-09|1420.81
#2014-06-10|1420.95
#2014-06-11|1410.62
#2014-06-12|1411.18
#2014-06-13|1398.53
#2014-06-16|1396.38
#2014-06-17|1403.59
#2014-06-18|1405.66
#2014-06-19|1420.36
#2014-06-20|1419.27
#2014-06-23|1410.02
#2014-06-24|1416.59
#2014-06-25|1410.85
#2014-06-26|1392.23
#2014-06-27|1393.61
#2014-06-30|1406.39
#2014-07-01|1422.79
#2014-07-02|1418.09
#2014-07-03|1430.50
#2014-07-04|1423.70
#2014-07-07|1407.14
#2014-07-08|1389.85
#2014-07-09|1399.64
#2014-07-10|1365.68
#2014-07-11|1367.98
#2014-07-14|1385.71
#2014-07-15|1365.54
#2014-07-16|1379.49
#2014-07-17|1358.98
#2014-07-18|1359.64
#2014-07-21|1341.47
#2014-07-22|1349.67
#2014-07-23|1354.74
#2014-07-24|1354.56
#2014-07-25|1324.21
#2014-07-28|1328.45
#2014-07-29|1334.01
#2014-07-30|1330.36
#2014-07-31|1298.99
#2014-08-01|1269.04
#2014-08-04|1253.46
#2014-08-05|1262.98
#2014-08-06|1260.93
#2014-08-07|1251.16
#2014-08-08|1250.74
#2014-08-11|1275.74
#2014-08-12|1255.25
#2014-08-13|1278.79
#2014-08-14|1280.29
#2014-08-15|1257.28
#2014-08-18|1280.35
#2014-08-19|1288.27
#2014-08-20|1281.98
#2014-08-21|1292.65
#2014-08-22|1278.93
#2014-08-25|1302.43
#2014-08-26|1317.31
#2014-08-27|1309.65
#2014-08-28|1293.29
#2014-08-29|1299.15
#2014-09-01|1295.83
#2014-09-02|1295.99
#2014-09-03|1315.43
#2014-09-04|1303.90
#2014-09-05|1301.92
#2014-09-08|1297.94
#2014-09-09|1290.09
#2014-09-10|1292.13
#2014-09-11|1297.92
#2014-09-12|1293.75
#2014-09-15|1296.98
#2014-09-16|1286.38
#2014-09-17|1292.43
#2014-09-18|1326.02
#2014-09-19|1319.33
#2014-09-22|1314.80
#2014-09-23|1297.43
#2014-09-24|1300.23
#2014-09-25|1264.45
#2014-09-26|1259.27
#2014-09-29|1248.54
#2014-09-30|1256.74
#2014-10-01|1236.44
#2014-10-02|1217.65
#2014-10-03|1203.99
#2014-10-06|1217.65
#2014-10-07|1202.77
#2014-10-08|1197.52
#2014-10-09|1205.58
#2014-10-10|1167.44
#2014-10-13|1177.71
#2014-10-14|1175.21
#2014-10-15|1149.05
#2014-10-16|1170.05
#2014-10-17|1206.74
#2014-10-20|1184.42
#2014-10-21|1205.33
#2014-10-22|1209.15
#2014-10-23|1223.44
#2014-10-24|1205.90
#2014-10-27|1193.52
#2014-10-28|1222.32
#2014-10-29|1225.18
#2014-10-30|1222.18
#2014-10-31|1235.74
#2014-11-03|1222.40
#2014-11-04|1222.18
#2014-11-05|1236.77
#2014-11-06|1240.82
#2014-11-07|1219.98
#2014-11-10|1228.68
#2014-11-11|1227.08
#2014-11-12|1213.13
#2014-11-13|1218.05
#2014-11-14|1216.18
#2014-11-17|1222.45
#2014-11-18|1256.52
#2014-11-19|1261.35
#2014-11-20|1258.76
#2014-11-21|1284.55
#2014-11-24|1286.61
#2014-11-25|1296.56
#2014-11-26|1307.75
#2014-11-27|1310.81
#2014-11-28|1300.86
#2014-12-01|1297.37
#2014-12-02|1285.72
#2014-12-03|1286.23
#2014-12-04|1280.89
#2014-12-05|1294.84
#2014-12-08|1280.38
#2014-12-09|1262.11
#2014-12-10|1265.73
#2014-12-11|1264.10
#2014-12-12|1233.64
#2014-12-15|1193.13
#2014-12-16|1233.84
#2014-12-17|1223.19
#2014-12-18|1239.72
#2014-12-19|1228.48
#2014-12-22|1241.61
#2014-12-23|1238.87
#2014-12-24|1240.19
#2014-12-25|1240.19
#2014-12-26|1238.26
#2014-12-29|1238.20
#2014-12-30|1219.10
#2014-12-31|1212.68
#2015-01-01|1212.68
#2015-01-02|1202.53
#2015-01-05|1153.67
#2015-01-06|1158.23
#2015-01-07|1149.15
#2015-01-08|1197.08
#2015-01-09|1173.18
#2015-01-12|1188.34
#2015-01-13|1210.39
#2015-01-14|1196.71
#2015-01-15|1206.66
#2015-01-16|1218.67
#2015-01-19|1240.51
#2015-01-20|1238.16
#2015-01-21|1242.18
#2015-01-22|1231.85
#2015-01-23|1247.42
#2015-01-26|1263.01
#2015-01-27|1265.65
#2015-01-28|1278.77
#2015-01-29|1278.89
#2015-01-30|1273.56
#2015-02-02|1295.79
#2015-02-03|1308.63
#2015-02-04|1309.09
#2015-02-05|1306.48
#2015-02-06|1280.75
#2015-02-09|1260.36
#2015-02-10|1270.43
#2015-02-11|1268.14
#2015-02-12|1302.48
#2015-02-13|1312.52
#2015-02-16|1304.06
#2015-02-17|1299.76
#2015-02-18|1298.56
#2015-02-19|1299.85
#2015-02-20|1300.47
#2015-02-23|1309.83
#2015-02-24|1322.37
#2015-02-25|1323.21
#2015-02-26|1337.64
#2015-02-27|1331.40
#2015-03-02|1329.10
#2015-03-03|1319.98
#2015-03-04|1315.42
#2015-03-05|1326.01
#2015-03-06|1314.05
#2015-03-09|1325.04
#2015-03-10|1305.61
#2015-03-11|1326.26
#2015-03-12|1329.04
#2015-03-13|1325.60
#2015-03-16|1365.32
#2015-03-17|1346.67
#2015-03-18|1348.19
#2015-03-19|1340.55
#2015-03-20|1381.97
#2015-03-23|1378.53
#2015-03-24|1389.08
#2015-03-25|1380.01
#2015-03-26|1363.52
#2015-03-27|1364.65
#2015-03-30|1387.14
#2015-03-31|1353.67
#2015-04-01|1363.96
#2015-04-02|1370.28
#2015-04-03|1383.46
#2015-04-06|1389.29
#2015-04-07|1392.91
#2015-04-08|1372.46
#2015-04-09|1374.92
#2015-04-10|1396.80
#2015-04-13|1381.45
#2015-04-14|1382.68
#2015-04-15|1371.03
#2015-04-16|1343.39
#2015-04-17|1310.51
#2015-04-20|1338.63
#2015-04-21|1346.29
#2015-04-22|1330.62
#2015-04-23|1320.45
#2015-04-24|1339.07
#2015-04-27|1371.58
#2015-04-28|1353.74
#2015-04-29|1322.01
#2015-04-30|1336.25
#2015-05-01|1338.28
#2015-05-04|1352.16
#2015-05-05|1317.88
#2015-05-06|1340.66
#2015-05-07|1332.52
#2015-05-08|1371.19
#2015-05-11|1357.76
#2015-05-12|1347.53
#2015-05-13|1347.17
#2015-05-14|1375.90
#2015-05-15|1374.25
#2015-05-18|1384.96
#2015-05-19|1383.91
#2015-05-20|1377.34
#2015-05-21|1382.10
#2015-05-22|1366.41
#2015-05-25|1359.93
#2015-05-26|1326.33
#2015-05-27|1344.28
#2015-05-28|1341.42
#2015-05-29|1311.97
#2015-06-01|1308.39
#2015-06-02|1320.94
#2015-06-03|1348.46
#2015-06-04|1337.17
#2015-06-05|1296.82
#2015-06-08|1286.89
#2015-06-09|1291.34
#2015-06-10|1340.33
#2015-06-11|1340.13
#2015-06-12|1320.51
#2015-06-15|1294.93
#2015-06-16|1305.38
#2015-06-17|1301.24
#2015-06-18|1343.94
#2015-06-19|1323.89
#2015-06-22|1386.81
#2015-06-23|1370.74
#2015-06-24|1358.59
#2015-06-25|1356.34
#2015-06-26|1355.82
#2015-06-29|1307.49
#2015-06-30|1289.71
#2015-07-01|1311.43
#2015-07-02|1297.99
#2015-07-03|1294.38
#2015-07-06|1269.41
#2015-07-07|1227.24
#2015-07-08|1258.31
#2015-07-09|1285.41
#2015-07-10|1347.38
#2015-07-13|1353.06
#2015-07-14|1359.42
#2015-07-15|1352.26
#2015-07-16|1357.90
#2015-07-17|1347.62
#2015-07-20|1351.56
#2015-07-21|1340.61
#2015-07-22|1322.22
#2015-07-23|1329.20
#2015-07-24|1301.21
#2015-07-27|1281.31
#2015-07-28|1289.64
#2015-07-29|1310.70
#2015-07-30|1295.16
#2015-07-31|1321.18
#2015-08-03|1325.65
#2015-08-04|1326.07
#2015-08-05|1338.34
#2015-08-06|1341.89
#2015-08-07|1333.29
#2015-08-10|1347.59
#2015-08-11|1319.40
#2015-08-12|1291.82
#2015-08-13|1299.40
#2015-08-14|1294.25
#2015-08-17|1285.61
#2015-08-18|1279.81
#2015-08-19|1247.20
#2015-08-20|1233.37
#2015-08-21|1205.66
#2015-08-24|1175.77
#2015-08-25|1218.99
#2015-08-26|1196.22
#2015-08-27|1221.35
#2015-08-28|1221.94
#2015-08-31|1216.62
#2015-09-01|1189.57
#2015-09-02|1196.04
#2015-09-03|1210.58
#2015-09-04|1174.25
#2015-09-07|1190.95
#2015-09-08|1209.04
#2015-09-09|1208.10
#2015-09-10|1202.47
#2015-09-11|1200.50
#2015-09-14|1199.71
#2015-09-15|1202.13
#2015-09-16|1209.89
#2015-09-17|1201.42
#2015-09-18|1170.98
#2015-09-21|1175.45
#2015-09-22|1132.21
#2015-09-23|1137.05
#2015-09-24|1135.93
#2015-09-25|1157.02
#2015-09-28|1134.48
#2015-09-29|1133.73
#2015-09-30|1151.18
#2015-10-01|1138.45
#2015-10-02|1150.16
#2015-10-05|1166.87
#2015-10-06|1177.05
#2015-10-07|1175.10
#2015-10-08|1178.35
#2015-10-09|1192.42
#2015-10-12|1189.91
#2015-10-13|1174.16
#2015-10-14|1162.00
#2015-10-15|1173.91
#2015-10-16|1174.37
#2015-10-19|1175.20
#2015-10-20|1172.73
#2015-10-21|1179.21
#2015-10-22|1187.36
#2015-10-23|1212.03
#2015-10-26|1213.55
#2015-10-27|1192.22
#2015-10-28|1210.71
#2015-10-29|1211.80
#2015-10-30|1222.72
#2015-11-02|1233.80
#2015-11-03|1227.45
#2015-11-04|1210.70
#2015-11-05|1214.87
#2015-11-06|1210.34
#2015-11-09|1192.15
#2015-11-10|1185.29
#2015-11-11|1204.09
#2015-11-12|1190.10
#2015-11-13|1180.66
#2015-11-16|1185.09
#2015-11-17|1212.61
#2015-11-18|1206.77
#2015-11-19|1232.08
#2015-11-20|1229.11
#2015-11-23|1219.98
#2015-11-24|1199.82
#2015-11-25|1217.47
#2015-11-26|1236.48
#2015-11-27|1224.09
#2015-11-30|1221.88
#2015-12-01|1194.45
#2015-12-02|1179.67
#2015-12-03|1164.60
#2015-12-04|1162.69
#2015-12-07|1172.50
#2015-12-08|1151.53
#2015-12-09|1144.11
#2015-12-10|1145.14
#2015-12-11|1121.57
#2015-12-14|1105.92
#2015-12-15|1127.19
#2015-12-16|1133.60
#2015-12-17|1150.42
#2015-12-18|1132.69
#2015-12-21|1121.10
#2015-12-22|1125.84
#2015-12-23|1143.18
#2015-12-24|1151.48
#2015-12-25|1151.48
#2015-12-28|1145.08
#2015-12-29|1160.77
#2015-12-30|1145.97
#2015-12-31|1140.66
#2016-01-01|1140.66
#2016-01-04|1090.65
#2016-01-05|1080.65
#2016-01-06|1067.62
#2016-01-07|1050.37
#2016-01-08|1041.13
#2016-01-11|1026.02
#2016-01-12|1039.70
#2016-01-13|1044.73
#2016-01-14|1030.76
#2016-01-15|1013.12
#2016-01-18| 996.84
#2016-01-19|1011.03
#2016-01-20| 989.63
#2016-01-21|1005.68
#2016-01-22|1030.67
#2016-01-25|1027.27
#2016-01-26|1032.16
#2016-01-27|1026.50
#2016-01-28|1015.90
#2016-01-29|1019.41
#2016-02-01|1018.50
#2016-02-02| 999.00
#2016-02-03|1005.83
#2016-02-04|1018.85
#2016-02-05|1008.22
#2016-02-08| 981.62
#2016-02-09| 981.21
#2016-02-10| 986.39
#2016-02-11| 976.66
#2016-02-12| 988.22
#2016-02-15|1001.36
#2016-02-16| 989.68
#2016-02-17|1014.98
#2016-02-18|1023.19
#2016-02-19|1020.19
#2016-02-22|1028.23
#2016-02-23|1010.52
#2016-02-24| 984.36
#2016-02-25| 996.67
#2016-02-26|1006.24
#2016-02-29| 992.77
#2016-03-01|1016.36
#2016-03-02|1014.01
#2016-03-03|1020.53
#2016-03-04|1036.42
#2016-03-07|1034.73
#2016-03-08|1034.98
#2016-03-09|1036.75
#2016-03-10|1019.69
#2016-03-11|1051.62
#2016-03-14|1064.85
#2016-03-15|1057.19
#2016-03-16|1056.39
#2016-03-17|1073.61
#2016-03-18|1079.48
#2016-03-21|1094.56
#2016-03-22|1099.61
#2016-03-23|1099.49
#2016-03-24|1078.88
#2016-03-25|1078.88
#2016-03-28|1083.86
#2016-03-29|1081.95
#2016-03-30|1114.02
#2016-03-31|1108.96
#2016-04-01|1085.26
#2016-04-04|1095.52
#2016-04-05|1066.34
#2016-04-06|1073.06
#2016-04-07|1060.00
#2016-04-08|1077.59
#2016-04-11|1090.70
#2016-04-12|1092.78
#2016-04-13|1116.93
#2016-04-14|1123.61
#2016-04-15|1127.04
#2016-04-18|1136.07
#2016-04-19|1169.46
#2016-04-20|1173.87
#2016-04-21|1170.73
#2016-04-22|1163.73
#2016-04-25|1157.14
#2016-04-26|1154.14
#2016-04-27|1151.19
#2016-04-28|1150.89
#2016-04-29|1144.04
#2016-05-02|1161.66
#2016-05-03|1140.96
#2016-05-04|1126.01
#2016-05-05|1127.51
#2016-05-06|1131.25
#2016-05-09|1137.79
#2016-05-10|1140.71
#2016-05-11|1139.93
#2016-05-12|1103.90
#2016-05-13|1103.08
#2016-05-16|1106.25
#2016-05-17|1104.79
#2016-05-18|1102.91
#2016-05-19|1050.99
#2016-05-20|1063.98
#2016-05-23|1038.67
#2016-05-24|1060.72
#2016-05-25|1065.83
#2016-05-26|1066.68
#2016-05-27|1059.83
#2016-05-30|1067.22
#2016-05-31|1058.98
#2016-06-01|1063.63
#2016-06-02|1072.27
#2016-06-03|1084.09
#2016-06-06|1090.09
#2016-06-07|1115.68
#2016-06-08|1113.62
#2016-06-09|1092.72
#2016-06-10|1062.85
#2016-06-13|1054.26
#2016-06-14|1036.73
#2016-06-15|1053.32
#2016-06-16|1038.99
#2016-06-17|1050.01
#2016-06-20|1089.07
#2016-06-21|1090.20
#2016-06-22|1095.18
#2016-06-23|1123.58
#2016-06-24|1036.74
#2016-06-27| 998.14
#2016-06-28|1020.29
#2016-06-29|1039.83
#2016-06-30|1053.44
#2016-07-01|1070.10
#2016-07-04|1063.09
#2016-07-05|1045.10
#2016-07-06|1021.05
#2016-07-07|1022.43
#2016-07-08|1038.79
#2016-07-11|1063.55
#2016-07-12|1073.31
#2016-07-13|1075.08
#2016-07-14|1095.93
#2016-07-15|1094.78
#2016-07-18|1091.41
#2016-07-19|1076.65
#2016-07-20|1080.05
#2016-07-21|1081.66
#2016-07-22|1078.95
#2016-07-25|1082.69
#2016-07-26|1088.86
#2016-07-27|1090.22
#2016-07-28|1093.80
#2016-07-29|1110.16
#2016-08-01|1111.59
#2016-08-02|1095.54
#2016-08-03|1094.03
#2016-08-04|1089.49
#2016-08-05|1103.14
#2016-08-08|1111.71
#2016-08-09|1144.74
#2016-08-10|1144.66
#2016-08-11|1155.02
#2016-08-12|1154.08
#2016-08-15|1158.97
#2016-08-16|1177.68
#2016-08-17|1159.36
#2016-08-18|1175.81
#2016-08-19|1169.46
#2016-08-22|1161.94
#2016-08-23|1175.49
#2016-08-24|1173.64
#2016-08-25|1169.06
#2016-08-26|1176.05
#2016-08-29|1160.05
#2016-08-30|1166.69
#2016-08-31|1155.20
#2016-09-01|1153.54
#2016-09-02|1158.35
#2016-09-05|1154.96
#2016-09-06|1168.27
#2016-09-07|1181.26
#2016-09-08|1171.72
#2016-09-09|1148.78
#2016-09-12|1125.35
#2016-09-13|1130.56
#2016-09-14|1131.26
#2016-09-15|1122.74
#2016-09-16|1104.20
#2016-09-19|1114.42
#2016-09-20|1117.98
#2016-09-21|1114.91
#2016-09-22|1143.59
#2016-09-23|1135.30
#2016-09-26|1122.56
#2016-09-27|1112.04
#2016-09-28|1126.37
#2016-09-29|1131.72
#2016-09-30|1150.14
#2016-10-03|1148.10
#2016-10-04|1157.63
#2016-10-05|1159.44
#2016-10-06|1160.78
#2016-10-07|1152.59
#2016-10-10|1162.16
#2016-10-11|1146.04
#2016-10-12|1137.09
#2016-10-13|1132.63
#2016-10-14|1146.88
#2016-10-17|1134.13
#2016-10-18|1143.20
#2016-10-19|1141.25
#2016-10-20|1140.45
#2016-10-21|1134.16
#2016-10-24|1140.70
#2016-10-25|1137.91
#2016-10-26|1131.29
#2016-10-27|1138.32
#2016-10-28|1145.92
#2016-10-31|1145.81
#2016-11-01|1145.41
#2016-11-02|1138.36
#2016-11-03|1123.85
#2016-11-04|1121.65
#2016-11-07|1129.27
#2016-11-08|1135.30
#2016-11-09|1150.12
#2016-11-10|1148.43
#2016-11-11|1145.44
#2016-11-14|1134.86
#2016-11-15|1139.36
#2016-11-16|1113.74
#2016-11-17|1121.16
#2016-11-18|1104.54
#2016-11-21|1105.22
#2016-11-22|1099.05
#2016-11-23|1087.22
#2016-11-24|1095.96
#2016-11-25|1099.39
#2016-11-28|1082.35
#2016-11-29|1088.75
#2016-11-30|1106.45
#2016-12-01|1099.27
#2016-12-02|1104.53
#2016-12-05|1124.93
#2016-12-06|1129.80
#2016-12-07|1157.26
#2016-12-08|1163.24
#2016-12-09|1160.18
#2016-12-12|1169.55
#2016-12-13|1178.57
#2016-12-14|1176.09
#2016-12-15|1164.05
#2016-12-16|1172.38
#2016-12-19|1179.38
#2016-12-20|1168.04
#2016-12-21|1176.84
#2016-12-22|1179.98
#2016-12-23|1178.45
#2016-12-26|1178.45
#2016-12-27|1180.41
#2016-12-28|1176.49
#2016-12-29|1185.95
#2016-12-30|1193.82
#2017-01-02|1205.09
#2017-01-03|1183.90
#2017-01-04|1198.57
#2017-01-05|1212.08
#2017-01-06|1204.73
#2017-01-09|1201.94
#2017-01-10|1202.90
#2017-01-11|1198.41
#2017-01-12|1208.92
#2017-01-13|1220.05
#2017-01-16|1209.38
#2017-01-17|1218.41
#2017-01-18|1229.58
#2017-01-19|1219.98
#2017-01-20|1233.22
#2017-01-23|1227.62
#2017-01-24|1234.63
#2017-01-25|1255.53
#2017-01-26|1260.30
#2017-01-27|1266.26
#2017-01-30|1249.46
#2017-01-31|1242.43
#2017-02-01|1241.00
#2017-02-02|1247.14
#2017-02-03|1243.69
#2017-02-06|1219.89
#2017-02-07|1226.82
#2017-02-08|1221.95
#2017-02-09|1233.92
#2017-02-10|1236.23
#2017-02-13|1245.53
#2017-02-14|1236.41
#2017-02-15|1241.35
#2017-02-16|1247.87
#2017-02-17|1244.57
#2017-02-20|1251.19
#2017-02-21|1253.82
#2017-02-22|1248.33
#2017-02-23|1238.44
#2017-02-24|1215.51
#2017-02-27|1223.86
#2017-02-28|1224.49
#2017-03-01|1239.44
#2017-03-02|1238.95
#2017-03-03|1240.71
#2017-03-06|1242.21
#2017-03-07|1242.72
#2017-03-08|1233.76
#2017-03-09|1236.34
#2017-03-10|1243.92
#2017-03-13|1246.31
#2017-03-14|1244.59
#2017-03-15|1242.48
#2017-03-16|1259.95
#2017-03-17|1260.35
#2017-03-20|1254.83
#2017-03-21|1251.65
#2017-03-22|1247.81
#2017-03-23|1263.60
#2017-03-24|1268.43
#2017-03-27|1272.26
#2017-03-28|1282.92
#2017-03-29|1272.22
#2017-03-30|1277.16
#2017-03-31|1279.95
#2017-04-03|1274.75
#2017-04-04|1278.49
#2017-04-05|1277.77
#2017-04-06|1277.61
#2017-04-07|1271.92
#2017-04-10|1263.16
#2017-04-11|1256.68
#2017-04-12|1255.27
#2017-04-13|1253.05
#2017-04-14|1253.05
#2017-04-17|1257.59
#2017-04-18|1239.89
#2017-04-19|1239.94
#2017-04-20|1243.65
#2017-04-21|1239.63
#2017-04-24|1306.57
#2017-04-25|1311.01
#2017-04-26|1298.11
#2017-04-27|1313.52
#2017-04-28|1317.57
#2017-05-01|1320.96
#2017-05-02|1321.43
#2017-05-03|1330.44
#2017-05-04|1345.77
#2017-05-05|1360.79
#2017-05-08|1347.86
#2017-05-09|1350.12
#2017-05-10|1350.93
#2017-05-11|1341.70
#2017-05-12|1353.62
#2017-05-15|1370.44
#2017-05-16|1386.13
#2017-05-17|1370.36
#2017-05-18|1371.68
#2017-05-19|1384.92
#2017-05-22|1385.64
#2017-05-23|1392.56
#2017-05-24|1379.91
#2017-05-25|1377.90
#2017-05-26|1371.76
#2017-05-29|1379.18
#2017-05-30|1373.95
#2017-05-31|1387.09
#2017-06-01|1392.17
#2017-06-02|1424.34
#2017-06-05|1421.50
#2017-06-06|1400.46
#2017-06-07|1389.09
#2017-06-08|1390.02
#2017-06-09|1406.31
#2017-06-12|1400.40
#2017-06-13|1410.89
#2017-06-14|1425.86
#2017-06-15|1399.22
#2017-06-16|1413.89
#2017-06-19|1429.26
#2017-06-20|1410.36
#2017-06-21|1408.08
#2017-06-22|1410.26
#2017-06-23|1408.43
#2017-06-26|1410.62
#2017-06-27|1412.79
#2017-06-28|1418.55
#2017-06-29|1395.04
#2017-06-30|1358.51
#2017-07-03|1368.74
#2017-07-04|1362.22
#2017-07-05|1354.79
#2017-07-06|1347.67
#2017-07-07|1339.35
#2017-07-10|1346.04
#2017-07-11|1349.36
#2017-07-12|1367.91
#2017-07-13|1372.42
#2017-07-14|1385.35
#2017-07-17|1382.67
#2017-07-18|1371.36
#2017-07-19|1372.01
#2017-07-20|1388.21
#2017-07-21|1375.05
#2017-07-24|1374.41
#2017-07-25|1379.08
#2017-07-26|1381.32
#2017-07-27|1357.31
#2017-07-28|1359.70
#2017-07-31|1367.99
#2017-08-01|1378.85
#2017-08-02|1371.41
#2017-08-03|1370.26
#2017-08-04|1370.56
#2017-08-07|1373.50
#2017-08-08|1367.20
#2017-08-09|1351.87
#2017-08-10|1335.36
#2017-08-11|1345.95
#2017-08-14|1362.07
#2017-08-15|1352.41
#2017-08-16|1363.89
#2017-08-17|1365.83
#2017-08-18|1362.87
#2017-08-21|1355.28
#2017-08-22|1378.26
#2017-08-23|1381.70
#2017-08-24|1379.77
#2017-08-25|1392.88
#2017-08-28|1397.91
#2017-08-29|1384.80
#2017-08-30|1377.65
#2017-08-31|1376.66
#2017-09-01|1389.84
#2017-09-04|1388.30
#2017-09-05|1389.23
#2017-09-06|1401.76
#2017-09-07|1420.28
#2017-09-08|1421.73
#2017-09-11|1437.33
#2017-09-12|1445.69
#2017-09-13|1440.57
#2017-09-14|1436.90
#2017-09-15|1439.40
#2017-09-18|1450.70
#2017-09-19|1449.88
#2017-09-20|1456.96
#2017-09-21|1454.48
#2017-09-22|1459.07
#2017-09-25|1457.97
#2017-09-26|1449.57
#2017-09-27|1441.53
#2017-09-28|1459.34
#2017-09-29|1484.08
#2017-10-02|1471.92
#2017-10-03|1474.24
#2017-10-04|1486.38
#2017-10-05|1478.26
#2017-10-06|1480.25
#2017-10-09|1479.92
#2017-10-10|1488.12
#2017-10-11|1487.87
#2017-10-12|1487.93
#2017-10-13|1493.97
#2017-10-16|1498.23
#2017-10-17|1487.66
#2017-10-18|1499.26
#2017-10-19|1504.98
#2017-10-20|1496.86
#2017-10-23|1491.51
#2017-10-24|1480.87
#2017-10-25|1482.57
#2017-10-26|1471.91
#2017-10-27|1461.81
#2017-10-30|1465.43
#2017-10-31|1468.21
#2017-11-01|1499.09
#2017-11-02|1507.00
#2017-11-03|1516.29
#2017-11-06|1519.15
#2017-11-07|1497.18
#2017-11-08|1502.63
#2017-11-09|1475.72
#2017-11-10|1471.37
#2017-11-13|1459.40
#2017-11-14|1467.58
#2017-11-15|1460.81
#2017-11-16|1460.13
#2017-11-17|1454.98
#2017-11-20|1462.23
#2017-11-21|1472.32
#2017-11-22|1463.98
#2017-11-23|1469.02
#2017-11-24|1493.91
#2017-11-27|1479.11
#2017-11-28|1480.77
#2017-11-29|1474.41
#2017-11-30|1481.93
#2017-12-01|1458.03
#2017-12-04|1476.76
#2017-12-05|1467.20
#2017-12-06|1454.01
#2017-12-07|1442.96
#2017-12-08|1449.62
#2017-12-11|1458.23
#2017-12-12|1462.01
#2017-12-13|1463.63
#2017-12-14|1455.61
#2017-12-15|1461.04
#2017-12-18|1490.16
#2017-12-19|1476.28
#2017-12-20|1469.71
#2017-12-21|1473.76
#2017-12-22|1466.56
#2017-12-25|1466.56
#2017-12-26|1470.41
#2017-12-27|1477.25
#2017-12-28|1472.05
#2017-12-29|1471.16
#2018-01-01|1471.16
#2018-01-02|1466.09
#2018-01-03|1467.01
#2018-01-04|1497.38
#2018-01-05|1527.99
#2018-01-08|1518.44
#2018-01-09|1508.76
#2018-01-10|1492.47
#2018-01-11|1503.10
#2018-01-12|1518.87
#2018-01-15|1525.61
#2018-01-16|1522.34
#2018-01-17|1514.89
#2018-01-18|1534.97
#2018-01-19|1548.52
#2018-01-22|1558.41
#2018-01-23|1583.95
#2018-01-24|1577.67
#2018-01-25|1578.32
#2018-01-26|1575.12
#2018-01-29|1559.66
#2018-01-30|1553.83
#2018-01-31|1555.00
#2018-02-01|1531.35
#2018-02-02|1497.69
#2018-02-05|1481.83
#2018-02-06|1445.81
#2018-02-07|1456.16
#2018-02-08|1415.80
#2018-02-09|1395.14
#2018-02-12|1419.26
#2018-02-13|1417.45
#2018-02-14|1436.59
#2018-02-15|1445.91
#2018-02-16|1453.56
#2018-02-19|1438.24
#2018-02-20|1449.21
#2018-02-21|1443.16
#2018-02-22|1448.88
#2018-02-23|1441.70
#2018-02-26|1449.88
#2018-02-27|1430.24
#2018-02-28|1410.55
#2018-03-01|1387.05
#2018-03-02|1367.46
#2018-03-05|1394.79
#2018-03-06|1404.62
#2018-03-07|1422.40
#2018-03-08|1424.76
#2018-03-09|1424.23
#2018-03-12|1428.58
#2018-03-13|1411.50
#2018-03-14|1394.64
#2018-03-15|1390.49
#2018-03-16|1393.46
#2018-03-19|1386.88
#2018-03-20|1394.72
#2018-03-21|1397.45
#2018-03-22|1368.06
#2018-03-23|1353.74
#2018-03-26|1359.25
#2018-03-27|1378.54
#2018-03-28|1356.33
#2018-03-29|1368.08
#2018-03-30|1368.08
#2018-04-02|1369.31
#2018-04-03|1354.38
#2018-04-04|1351.81
#2018-04-05|1384.56
#2018-04-06|1381.56
#2018-04-09|1382.35
#2018-04-10|1393.62
#2018-04-11|1382.10
#2018-04-12|1387.63
#2018-04-13|1393.36
#2018-04-16|1395.81
#2018-04-17|1415.36
#2018-04-18|1430.69
#2018-04-19|1428.44
#2018-04-20|1426.28
#2018-04-23|1423.80
#2018-04-24|1417.88
#2018-04-25|1378.90
#2018-04-26|1379.53
#2018-04-27|1396.84
#2018-04-30|1397.46
#2018-05-01|1386.76
#2018-05-02|1399.49
#2018-05-03|1378.39
#2018-05-04|1391.42
#2018-05-07|1414.75
#2018-05-08|1418.59
#2018-05-09|1427.13
#2018-05-10|1444.53
#2018-05-11|1444.88
#2018-05-14|1450.09
#2018-05-15|1445.30
#2018-05-16|1449.70
#2018-05-17|1455.84
#2018-05-18|1451.03
#2018-05-21|1448.63
#2018-05-22|1463.15
#2018-05-23|1423.62
#2018-05-24|1416.92
#2018-05-25|1416.86
#2018-05-28|1402.25
#2018-05-29|1372.57
#2018-05-30|1385.65
#2018-05-31|1371.40
#2018-06-01|1384.26
#2018-06-04|1386.32
#2018-06-05|1387.61
#2018-06-06|1406.28
#2018-06-07|1405.26
#2018-06-08|1400.73
#2018-06-11|1430.38
#2018-06-12|1423.99
#2018-06-13|1418.25
#2018-06-14|1422.40
#2018-06-15|1409.10
#2018-06-18|1390.91
#2018-06-19|1364.14
#2018-06-20|1367.86
#2018-06-21|1348.16
#2018-06-22|1355.45
#2018-06-25|1325.40
#2018-06-26|1313.99
#2018-06-27|1323.28
#2018-06-28|1305.61
#2018-06-29|1333.02
#2018-07-02|1316.58
#2018-07-03|1332.64
#2018-07-04|1319.13
#2018-07-05|1342.09
#2018-07-06|1354.23
#2018-07-09|1359.87
#2018-07-10|1362.30
#2018-07-11|1336.93
#2018-07-12|1339.41
#2018-07-13|1344.05
#2018-07-16|1346.70
#2018-07-17|1365.96
#2018-07-18|1379.99
#2018-07-19|1366.23
#2018-07-20|1364.00
#2018-07-23|1358.74
#2018-07-24|1384.78
#2018-07-25|1365.72
#2018-07-26|1386.74
#2018-07-27|1362.16
#2018-07-30|1366.22
#2018-07-31|1372.72
#2018-08-01|1375.73
#2018-08-02|1341.75
#2018-08-03|1337.64
#2018-08-06|1337.82
#2018-08-07|1336.71
#2018-08-08|1344.54
#2018-08-09|1343.51
#2018-08-10|1297.49
#2018-08-13|1296.83
#2018-08-14|1296.04
#2018-08-15|1263.30
#2018-08-16|1274.10
#2018-08-17|1274.56
#2018-08-20|1293.94
#2018-08-21|1307.23
#2018-08-22|1321.41
#2018-08-23|1315.19
#2018-08-24|1328.75
#2018-08-27|1349.46
#2018-08-28|1355.85
#2018-08-29|1359.12
#2018-08-30|1352.65
#2018-08-31|1333.28
#2018-09-03|1331.75
#2018-09-04|1302.75
#2018-09-05|1292.42
#2018-09-06|1285.37
#2018-09-07|1282.21
#2018-09-10|1279.72
#2018-09-11|1277.42
#2018-09-12|1289.82
#2018-09-13|1303.52
#2018-09-14|1303.35
#2018-09-17|1308.03
#2018-09-18|1317.75
#2018-09-19|1325.88
#2018-09-20|1349.69
#2018-09-21|1364.24
#2018-09-24|1354.63
#2018-09-25|1344.33
#2018-09-26|1329.52
#2018-09-27|1312.02
#2018-09-28|1284.85
#2018-10-01|1289.10
#2018-10-02|1280.10
#2018-10-03|1278.16
#2018-10-04|1258.25
#2018-10-05|1242.83
#2018-10-08|1227.56
#2018-10-09|1214.79
#2018-10-10|1188.22
#2018-10-11|1166.36
#2018-10-12|1156.00
#2018-10-15|1159.78
#2018-10-16|1168.57
#2018-10-17|1155.29
#2018-10-18|1138.01
#2018-10-19|1120.79
#2018-10-22|1112.69
#2018-10-23|1088.22
#2018-10-24|1063.03
#2018-10-25|1077.42
#2018-10-26|1071.25
#2018-10-29|1082.09
#2018-10-30|1076.45
#2018-10-31|1100.95
#2018-11-01|1111.93
#2018-11-02|1135.63
#2018-11-05|1130.76
#2018-11-06|1123.58
#2018-11-07|1136.95
#2018-11-08|1119.50
#2018-11-09|1106.74
#2018-11-12|1083.29
#2018-11-13|1109.82
#2018-11-14|1104.47
#2018-11-15|1104.71
#2018-11-16|1105.98
#2018-11-19|1101.46
#2018-11-20|1045.63
#2018-11-21|1057.33
#2018-11-22|1039.64
#2018-11-23|1031.47
#2018-11-26|1039.52
#2018-11-27|1021.98
#2018-11-28|1022.36
#2018-11-29|1035.89
#2018-11-30|1022.33
#2018-12-03|1039.44
#2018-12-04|1018.80
#2018-12-05|1005.10
#2018-12-06| 972.85
#2018-12-07| 971.04
#2018-12-10| 936.34
#2018-12-11| 940.59
#2018-12-12| 957.77
#2018-12-13| 959.59
#2018-12-14| 946.12
#2018-12-17| 934.59
#2018-12-18| 941.28
#2018-12-19| 955.33
#2018-12-20| 943.57
#2018-12-21| 956.78
#2018-12-24| 956.78
#2018-12-25| 956.78
#2018-12-26| 956.27
#2018-12-27| 940.35
#2018-12-28| 953.74
#2018-12-31| 953.49
#2019-01-01| 953.49
#2019-01-02| 954.07
#2019-01-03| 942.35
#2019-01-04| 992.32
#2019-01-07| 995.19
#2019-01-08|1003.02
#2019-01-09|1018.47
#2019-01-10|1020.34
#2019-01-11|1009.79
#2019-01-14|1004.54
#2019-01-15|1006.35
#2019-01-16|1006.24
#2019-01-17|1006.52
#2019-01-18|1042.39
#2019-01-21|1038.14
#2019-01-22|1023.78
#2019-01-23|1012.02
#2019-01-24|1012.08
#2019-01-25|1039.45
#2019-01-28|1030.96
#2019-01-29|1038.49
#2019-01-30|1051.04
#2019-01-31|1035.01
#2019-02-01|1044.05
#2019-02-04|1044.03
#2019-02-05|1063.44
#2019-02-06|1057.63
#2019-02-07|1013.99
#2019-02-08|1000.45
#2019-02-11|1006.78
#2019-02-12|1032.26
#2019-02-13|1033.45
#2019-02-14|1028.22
#2019-02-15|1054.00
#2019-02-18|1056.44
#2019-02-19|1053.43
#2019-02-20|1063.52
#2019-02-21|1053.36
#2019-02-22|1052.00
#2019-02-25|1046.35
#2019-02-26|1071.39
#2019-02-27|1066.69
#2019-02-28|1067.87
#2019-03-01|1083.53
#2019-03-04|1083.19
#2019-03-05|1077.97
#2019-03-06|1080.33
#2019-03-07|1052.24
#2019-03-08|1042.54
#2019-03-11|1051.08
#2019-03-12|1057.94
#2019-03-13|1070.48
#2019-03-14|1063.40
#2019-03-15|1079.27
#2019-03-18|1074.35
#2019-03-19|1086.28
#2019-03-20|1075.65
#2019-03-21|1073.50
#2019-03-22|1038.87
#2019-03-25|1038.22
#2019-03-26|1036.37
#2019-03-27|1032.12
#2019-03-28|1035.70
#2019-03-29|1037.94
#2019-04-01|1057.13
#2019-04-02|1063.09
#2019-04-03|1097.38
#2019-04-04|1091.53
#2019-04-05|1099.04
#2019-04-08|1098.49
#2019-04-09|1090.04
#2019-04-10|1090.66
#2019-04-11|1102.85
#2019-04-12|1133.05
#2019-04-15|1138.67
#2019-04-16|1147.53
#2019-04-17|1159.16
#2019-04-18|1155.15
#2019-04-19|1155.15
#2019-04-22|1156.33
#2019-04-23|1154.55
#2019-04-24|1137.12
#2019-04-25|1121.98
#2019-04-26|1123.67
#2019-04-29|1120.81
#2019-04-30|1123.51
#2019-05-01|1126.86
#2019-05-02|1112.56
#2019-05-03|1120.38
#2019-05-06|1108.44
#2019-05-07|1072.91
#2019-05-08|1080.38
#2019-05-09|1061.92
#2019-05-10|1065.35
#2019-05-13|1036.73
#2019-05-14|1039.31
#2019-05-15|1044.54
#2019-05-16|1063.10
#2019-05-17|1047.69
#2019-05-20|1024.56
#2019-05-21|1033.67
#2019-05-22|1028.42
#2019-05-23|1002.21
#2019-05-24|1007.32
#2019-05-27|1012.04
#2019-05-28| 997.53
#2019-05-29| 982.25
#2019-05-30| 986.14
#2019-05-31| 975.46
#2019-06-03| 984.53
#2019-06-04|1015.90
#2019-06-05|1015.53
#2019-06-06|1015.45
#2019-06-07|1029.56
#2019-06-10|1027.51
#2019-06-11|1050.77
#2019-06-12|1041.28
#2019-06-13|1030.22
#2019-06-14|1011.82
#2019-06-17|1005.18
#2019-06-18|1025.41
#2019-06-19|1034.37
#2019-06-20|1048.81
#2019-06-21|1050.64
#2019-06-24|1050.30
#2019-06-25|1046.57
#2019-06-26|1046.44
#2019-06-27|1057.08
#2019-06-28|1072.05
#2019-07-01|1069.77
#2019-07-02|1052.00
#2019-07-03|1051.16
#2019-07-04|1052.99
#2019-07-05|1042.03
#2019-07-08|1038.57
#2019-07-09|1009.95
#2019-07-10|1009.25
#2019-07-11|1000.41
#2019-07-12|1013.47
#2019-07-15|1026.97
#2019-07-16|1032.86
#2019-07-17|1018.93
#2019-07-18|1008.12
#2019-07-19|1016.03
#2019-07-22|1019.69
#2019-07-23|1049.70
#2019-07-24|1057.02
#2019-07-25|1041.42
#2019-07-26|1030.77
#2019-07-29|1030.88
#2019-07-30|1006.79
#2019-07-31|1006.39
#2019-08-01|1002.42
#2019-08-02| 968.52
#2019-08-05| 950.41
#2019-08-06| 943.85
#2019-08-07| 952.49
#2019-08-08| 982.28
#2019-08-09| 973.12
#2019-08-12| 967.25
#2019-08-13| 975.81
#2019-08-14| 947.02
#2019-08-15| 926.55
#2019-08-16| 936.68
#2019-08-19| 955.01
#2019-08-20| 950.02
#2019-08-21| 968.21
#2019-08-22| 968.76
#2019-08-23| 957.98
#2019-08-26| 958.04
#2019-08-27| 960.99
#2019-08-28| 960.75
#2019-08-29| 980.51
#2019-08-30| 987.41
#2019-09-02| 980.24
#2019-09-03| 970.35
#2019-09-04| 989.66
#2019-09-05|1005.22
#2019-09-06|1013.01
#2019-09-09|1025.11
#2019-09-10|1045.44
#2019-09-11|1050.72
#2019-09-12|1052.44
#2019-09-13|1074.86
#2019-09-16|1062.08
#2019-09-17|1048.78
#2019-09-18|1045.83
#2019-09-19|1046.53
#2019-09-20|1036.06
#2019-09-23|1022.97
#2019-09-24|1007.62
#2019-09-25|1001.44
#2019-09-26| 999.29
#2019-09-27|1020.11
#2019-09-30|1023.73
#2019-10-01|1011.13
#2019-10-02| 985.55
#2019-10-03| 989.06
#2019-10-04| 991.61
#2019-10-07|1004.93
#2019-10-08| 986.38
#2019-10-09| 994.65
#2019-10-10|1010.75
#2019-10-11|1041.43
#2019-10-14|1037.52
#2019-10-15|1052.43
#2019-10-16|1060.95
#2019-10-17|1066.41
#2019-10-18|1070.23
#2019-10-21|1088.60
#2019-10-22|1079.97
#2019-10-23|1085.42
#2019-10-24|1107.26
#2019-10-25|1113.28
#2019-10-28|1108.69
#2019-10-29|1105.89
#2019-10-30|1093.17
#2019-10-31|1089.55
#2019-11-01|1108.80
#2019-11-04|1126.37
#2019-11-05|1125.79
#2019-11-06|1129.71
#2019-11-07|1135.81
#2019-11-08|1125.88
#2019-11-11|1119.96
#2019-11-12|1124.72
#2019-11-13|1109.89
#2019-11-14|1106.53
#2019-11-15|1116.23
#2019-11-18|1109.97
#2019-11-19|1106.86
#2019-11-20|1103.09
#2019-11-21|1100.70
#2019-11-22|1101.31
#2019-11-25|1104.93
#2019-11-26|1101.14
#2019-11-27|1094.94
#2019-11-28|1093.83
#2019-11-29|1086.74
#2019-12-02|1079.76
#2019-12-03|1075.53
#2019-12-04|1091.10
#2019-12-05|1085.30
#2019-12-06|1090.06
#2019-12-09|1089.02
#2019-12-10|1086.99
#2019-12-11|1090.13
#2019-12-12|1106.43
#2019-12-13|1114.21
#2019-12-16|1125.02
#2019-12-17|1106.07
#2019-12-18|1101.98
#2019-12-19|1104.06
#2019-12-20|1109.23
#2019-12-23|1107.28
#2019-12-24|1107.53
#2019-12-25|1107.53
#2019-12-26|1108.38
#2019-12-27|1120.27
#2019-12-30|1115.94
#2019-12-31|1118.08
#2020-01-01|1118.08
#2020-01-02|1127.92
#2020-01-03|1110.26
#2020-01-06|1095.61
#2020-01-07|1092.39
#2020-01-08|1087.00
#2020-01-09|1091.17
#2020-01-10|1083.95
#2020-01-13|1083.05
#2020-01-14|1068.39
#2020-01-15|1062.95
#2020-01-16|1064.59
#2020-01-17|1063.04
#2020-01-20|1068.18
#2020-01-21|1066.61
#2020-01-22|1055.16
#2020-01-23|1035.96
#2020-01-24|1044.09
#2020-01-27|1016.75
#2020-01-28|1026.91
#2020-01-29|1032.12
#2020-01-30|1021.06
#2020-01-31|1013.90
#2020-02-03|1009.73
#2020-02-04|1028.07
#2020-02-05|1043.02
#2020-02-06|1043.34
#2020-02-07|1032.73
#2020-02-10|1030.73
#2020-02-11|1042.48
#2020-02-12|1049.52
#2020-02-13|1030.41
#2020-02-14|1030.51
#2020-02-17|1023.70
#2020-02-18|1009.35
#2020-02-19|1010.86
#2020-02-20|1014.78
#2020-02-21|1007.67
#2020-02-24| 971.10
#2020-02-25| 953.41
#2020-02-26| 948.13
#2020-02-27| 928.11
#2020-02-28| 888.07
#2020-03-02| 897.66
#2020-03-03| 912.57
#2020-03-04| 925.26
#2020-03-05| 912.94
#2020-03-06| 903.72
#2020-03-09| 827.10
#2020-03-10| 817.99
#2020-03-11| 819.04
#2020-03-12| 714.38
#2020-03-13| 717.70
#2020-03-16| 676.30
#2020-03-17| 688.65
#2020-03-18| 653.86
#2020-03-19| 666.75
#2020-03-20| 685.99
#2020-03-23| 669.07
#2020-03-24| 728.16
#2020-03-25| 722.11
#2020-03-26| 743.91
#2020-03-27| 711.83
#2020-03-30| 730.39
#2020-03-31| 741.67
#2020-04-01| 713.47
#2020-04-02| 721.76
#2020-04-03| 709.03
#2020-04-06| 751.91
#2020-04-07| 789.09
#2020-04-08| 782.41
#2020-04-09| 805.02
#2020-04-10| 805.02
#2020-04-13| 802.23
#2020-04-14| 810.42
#2020-04-15| 768.12
#2020-04-16| 764.55
#2020-04-17| 799.51
#2020-04-20| 807.22
#2020-04-21| 771.99
#2020-04-22| 785.51
#2020-04-23| 797.19
#2020-04-24| 778.06
#2020-04-27| 799.13
#2020-04-28| 820.01
#2020-04-29| 848.85
#2020-04-30| 824.43
#2020-05-01| 828.61
#2020-05-04| 799.12
#2020-05-05| 809.15
#2020-05-06| 794.49
#2020-05-07| 806.94
#2020-05-08| 826.20
#2020-05-11| 807.03
#2020-05-12| 808.41
#2020-05-13| 780.54
#2020-05-14| 762.39
#2020-05-15| 771.62
#2020-05-18| 817.47
#2020-05-19| 822.41
#2020-05-20| 836.95
#2020-05-21| 823.14
#2020-05-22| 819.50
#2020-05-25| 836.61
#2020-05-26| 859.34
#2020-05-27| 883.19
#2020-05-28| 902.25
#2020-05-29| 882.14
#2020-06-01| 883.25
#2020-06-02| 927.76
#2020-06-03| 971.37
#2020-06-04| 984.85
#2020-06-05|1004.44
#2020-06-08|1005.96
#2020-06-09| 988.68
#2020-06-10| 978.66
#2020-06-11| 927.65
#2020-06-12| 911.59
#2020-06-15| 910.24
#2020-06-16| 936.30
#2020-06-17| 935.93
#2020-06-18| 950.78
#2020-06-19| 952.39
#2020-06-22| 948.13
#2020-06-23| 973.13
#2020-06-24| 936.10
#2020-06-25| 941.45
#2020-06-26| 927.49
#2020-06-29| 952.76
#2020-06-30| 947.35
#2020-07-01| 944.10
#2020-07-02| 970.61
#2020-07-03| 964.00
#2020-07-06| 982.82
#2020-07-07| 981.78
#2020-07-08| 974.59
#2020-07-09| 967.06
#2020-07-10| 978.70
#2020-07-13|1000.52
#2020-07-14|1001.83
#2020-07-15|1015.97
#2020-07-16|1018.21
#2020-07-17|1016.04
#2020-07-20|1026.85
#2020-07-21|1037.73
#2020-07-22|1055.29
#2020-07-23|1055.35
#2020-07-24|1043.69
#2020-07-27|1052.30
#2020-07-28|1045.73
#2020-07-29|1021.97
#2020-07-30| 992.75
#2020-07-31| 991.17
#2020-08-03|1006.58
#2020-08-04|1001.10
#2020-08-05|1032.96
#2020-08-06|1026.68
#2020-08-07|1021.60
#2020-08-10|1030.53
#2020-08-11|1055.18
#2020-08-12|1076.21
#2020-08-13|1069.73
#2020-08-14|1054.61
#2020-08-17|1064.36
#2020-08-18|1069.50
#2020-08-19|1073.33
#2020-08-20|1052.53
#2020-08-21|1048.55
#2020-08-24|1083.20
#2020-08-25|1079.17
#2020-08-26|1089.35
#2020-08-27|1077.98
#2020-08-28|1078.22
#2020-08-31|1084.85
#2020-09-01|1081.08
#2020-09-02|1085.13
#2020-09-03|1079.68
#2020-09-04|1081.04
#2020-09-07|1102.82
#2020-09-08|1102.42
#2020-09-09|1121.52
#2020-09-10|1122.97
#2020-09-11|1127.65
#2020-09-14|1136.40
#2020-09-15|1133.10
#2020-09-16|1138.56
#2020-09-17|1136.90
#2020-09-18|1136.77
#2020-09-21|1068.45
#2020-09-22|1065.63
#2020-09-23|1063.08
#2020-09-24|1054.79
#2020-09-25|1048.34
#2020-09-28|1081.40
#2020-09-29|1095.35
#2020-09-30|1085.77
#2020-10-01|1082.46
#2020-10-02|1090.37
#2020-10-05|1119.89
#2020-10-06|1120.80
#2020-10-07|1143.24
#2020-10-08|1157.05
#2020-10-09|1142.35
#2020-10-12|1142.37
#2020-10-13|1128.10
#2020-10-14|1132.55
#2020-10-15|1096.14
#2020-10-16|1115.56
#2020-10-19|1111.63
#2020-10-20|1107.70
#2020-10-21|1098.06
#2020-10-22|1091.07
#2020-10-23|1101.03
#2020-10-26|1076.82
#2020-10-27|1074.72
#2020-10-28|1012.28
#2020-10-29| 996.77
#2020-10-30| 996.70
#2020-11-02|1013.54
#2020-11-03|1044.14
#2020-11-04|1051.29
#2020-11-05|1075.02
#2020-11-06|1073.94
#2020-11-09|1128.89
#2020-11-10|1145.64
#2020-11-11|1132.16
#2020-11-12|1130.34
#2020-11-13|1141.51
#2020-11-16|1168.03
#2020-11-17|1180.32
#2020-11-18|1196.18
#2020-11-19|1180.93
#2020-11-20|1185.31
#2020-11-23|1190.72
#2020-11-24|1230.29
#2020-11-25|1225.96
#2020-11-26|1224.51
#2020-11-27|1245.55
#2020-11-30|1249.31
#2020-12-01|1262.43
#2020-12-02|1259.01
#2020-12-03|1257.68
#2020-12-04|1264.65
#2020-12-07|1263.86
#2020-12-08|1274.21
#2020-12-09|1295.00
#2020-12-10|1303.34
#2020-12-11|1283.93
#2020-12-14|1298.27
#2020-12-15|1314.83
#2020-12-16|1315.94
#2020-12-17|1336.50
#2020-12-18|1335.73
#2020-12-21|1309.53
#2020-12-22|1314.37
#2020-12-23|1325.64
#2020-12-24|1325.31
#2020-12-25|1325.31
#2020-12-28|1338.84
#2020-12-29|1340.41
#2020-12-30|1338.51
#2020-12-31|1331.44
#2021-01-01|1331.44
#2021-01-04|1350.32
#2021-01-05|1345.10
#2021-01-06|1385.51
#2021-01-07|1401.64
#2021-01-08|1399.95
#2021-01-11|1375.60
#2021-01-12|1386.93
#2021-01-13|1389.45
#2021-01-14|1392.72
#2021-01-15|1366.79
#2021-01-18|1373.43
#2021-01-19|1377.16
#2021-01-20|1394.95
#2021-01-21|1407.88
#2021-01-22|1394.47
#2021-01-25|1365.82
#2021-01-26|1387.57
#2021-01-27|1349.49
#2021-01-28|1366.27
#2021-01-29|1359.13
#2021-02-01|1372.91
#2021-02-02|1384.31
#2021-02-03|1386.05
#2021-02-04|1386.61
#2021-02-05|1386.68
#2021-02-08|1403.87
#2021-02-09|1402.87
#2021-02-10|1404.90
#2021-02-11|1417.40
#2021-02-12|1413.16
#2021-02-15|1430.52
#2021-02-16|1432.72
#2021-02-17|1403.82
#2021-02-18|1396.04
#2021-02-19|1420.29
#2021-02-22|1436.00
#2021-02-23|1418.71
#2021-02-24|1433.58
#2021-02-25|1428.53
#2021-02-26|1406.32
#2021-03-01|1424.42
#2021-03-02|1442.82
#2021-03-03|1450.54
#2021-03-04|1434.81
#2021-03-05|1411.53
#2021-03-08|1439.99
#2021-03-09|1433.39
#2021-03-10|1449.04
#2021-03-11|1454.82
#2021-03-12|1449.39
#2021-03-15|1420.39
#2021-03-16|1409.89
#2021-03-17|1419.55
#2021-03-18|1450.04
#2021-03-19|1411.95
#2021-03-22|1409.26
#2021-03-23|1395.60
#2021-03-24|1402.05
#2021-03-25|1390.87
#2021-03-26|1402.48
#2021-03-29|1399.32
#2021-03-30|1424.27
#2021-03-31|1412.51
#2021-04-01|1423.36
#2021-04-02|1423.36
#2021-04-05|1427.96
#2021-04-06|1450.45
#2021-04-07|1451.97
#2021-04-08|1440.03
#2021-04-09|1442.48
#2021-04-12|1436.75
#2021-04-13|1451.77
#2021-04-14|1458.05
#2021-04-15|1462.50
#2021-04-16|1488.22
#2021-04-19|1476.07
#2021-04-20|1462.97
#2021-04-21|1464.44
#2021-04-22|1456.76
#2021-04-23|1467.26
#2021-04-26|1488.60
#2021-04-27|1484.71
#2021-04-28|1483.59
#2021-04-29|1474.56
#2021-04-30|1460.34
#2021-05-03|1473.06
#2021-05-04|1450.31
#2021-05-05|1499.11
#2021-05-06|1518.15
#2021-05-07|1531.94
#2021-05-10|1541.68
#2021-05-11|1506.01
#2021-05-12|1488.83
#2021-05-13|1485.10
#2021-05-14|1496.11
#2021-05-17|1498.96
#2021-05-18|1503.97
#2021-05-19|1484.73
#2021-05-20|1498.39
#2021-05-21|1503.37
#2021-05-24|1507.13
#2021-05-25|1504.62
#2021-05-26|1499.56
#2021-05-27|1497.40
#2021-05-28|1512.49
#2021-05-31|1514.22
#2021-06-01|1541.07
#2021-06-02|1535.94
#2021-06-03|1529.86
#2021-06-04|1544.33
#2021-06-07|1549.84
#2021-06-08|1542.19
#2021-06-09|1525.44
#2021-06-10|1517.47
#2021-06-11|1523.17
#2021-06-14|1521.51
#2021-06-15|1518.54
#2021-06-16|1508.59
#2021-06-17|1472.80
#2021-06-18|1437.50
#2021-06-21|1468.43
#2021-06-22|1484.33
#2021-06-23|1486.96
#2021-06-24|1496.30
#2021-06-25|1501.99
#2021-06-28|1492.42
#2021-06-29|1507.60
#2021-06-30|1491.56
#2021-07-01|1508.68
#2021-07-02|1504.54
#2021-07-05|1512.84
#2021-07-06|1487.40
#2021-07-07|1495.86
#2021-07-08|1486.45
#2021-07-09|1527.11
#2021-07-12|1529.23
#2021-07-13|1539.56
#2021-07-14|1542.84
#2021-07-15|1539.35
#2021-07-16|1529.81
#2021-07-19|1486.51
#2021-07-20|1501.71
#2021-07-21|1529.95
#2021-07-22|1532.75
#2021-07-23|1536.33
#2021-07-26|1551.28
#2021-07-27|1551.71
#2021-07-28|1543.58
#2021-07-29|1555.75
#2021-07-30|1549.53
#2021-08-02|1555.81
#2021-08-03|1566.48
#2021-08-04|1583.11
#2021-08-05|1571.39
#2021-08-06|1553.67
#2021-08-09|1557.81
#2021-08-10|1563.84
#2021-08-11|1566.98
#2021-08-12|1568.27
#2021-08-13|1586.25
#2021-08-16|1567.31
#2021-08-17|1546.39
#2021-08-18|1555.82
#2021-08-19|1512.41
#2021-08-20|1499.27
#2021-08-23|1520.21
#2021-08-24|1545.88
#2021-08-25|1543.69
#2021-08-26|1536.89
#2021-08-27|1550.43
#2021-08-30|1564.95
#2021-08-31|1537.72
#2021-09-01|1537.76
#2021-09-02|1552.72
#2021-09-03|1557.46
#2021-09-06|1565.02
#2021-09-07|1561.18
#2021-09-08|1548.57
#2021-09-09|1555.30
#2021-09-10|1567.31
#2021-09-13|1567.36
#2021-09-14|1571.13
#2021-09-15|1554.43
#2021-09-16|1549.02
#2021-09-17|1505.64
#2021-09-20|1474.12
#2021-09-21|1483.32
#2021-09-22|1504.21
#2021-09-23|1517.92
#2021-09-24|1496.94
#2021-09-27|1498.34
#2021-09-28|1483.04
#2021-09-29|1487.71
#2021-09-30|1492.21
#2021-10-01|1465.80
#2021-10-04|1466.13
#2021-10-05|1471.78
#2021-10-06|1421.99
#2021-10-07|1449.33
#2021-10-08|1453.02
#2021-10-11|1462.15
#2021-10-12|1466.05
#2021-10-13|1483.20
#2021-10-14|1491.76
#2021-10-15|1496.74
#2021-10-18|1483.61
#2021-10-19|1479.88
#2021-10-20|1464.24
#2021-10-21|1458.33
#2021-10-22|1464.84
#2021-10-25|1469.47
#2021-10-26|1475.25
#2021-10-27|1480.90
#2021-10-28|1486.40
#2021-10-29|1464.12
#2021-11-01|1480.74
#2021-11-02|1475.52
#2021-11-03|1486.19
#2021-11-04|1461.30
#2021-11-05|1450.39
#2021-11-08|1462.37
#2021-11-09|1452.56
#2021-11-10|1451.88
#2021-11-11|1458.60
#2021-11-12|1460.96
#2021-11-15|1452.30
#2021-11-16|1447.13
#2021-11-17|1442.30
#2021-11-18|1449.12
#2021-11-19|1428.00
#2021-11-22|1423.79
#2021-11-23|1420.27
#2021-11-24|1392.53
#2021-11-25|1390.86
#2021-11-26|1339.07
#2021-11-29|1334.15
#2021-11-30|1324.49
#2021-12-01|1358.73
#2021-12-02|1346.78
#2021-12-03|1332.65
#2021-12-06|1346.78
#2021-12-07|1384.82
#2021-12-08|1387.21
#2021-12-09|1371.81
#2021-12-10|1371.67
#2021-12-13|1364.75
#2021-12-14|1355.45
#2021-12-15|1352.02
#2021-12-16|1376.15
#2021-12-17|1363.56
#2021-12-20|1343.45
#2021-12-21|1351.05
#2021-12-22|1367.58
#2021-12-23|1380.08
#2021-12-24|1382.58
#2021-12-27|1390.06
#2021-12-28|1396.32
#2021-12-29|1402.48
#2021-12-30|1402.11
#2021-12-31|1407.18
#2022-01-03|1412.29
#2022-01-04|1446.76
#2022-01-05|1460.05
#2022-01-06|1437.69
#2022-01-07|1451.40
#2022-01-10|1419.87
#2022-01-11|1436.64
#2022-01-12|1454.57
#2022-01-13|1465.64
#2022-01-14|1457.14
#2022-01-17|1458.66
#2022-01-18|1433.77
#2022-01-19|1435.61
#2022-01-20|1430.25
#2022-01-21|1402.08
#2022-01-24|1345.07
#2022-01-25|1354.03
#2022-01-26|1391.92
#2022-01-27|1387.38
#2022-01-28|1376.05
#2022-01-31|1372.53
#2022-02-01|1389.87
#2022-02-02|1405.51
#2022-02-03|1403.02
#2022-02-04|1388.72
#2022-02-07|1393.96
#2022-02-08|1403.26
#2022-02-09|1419.02
#2022-02-10|1425.83
#2022-02-11|1414.19
#2022-02-14|1368.05
#2022-02-15|1405.74
#2022-02-16|1419.17
#2022-02-17|1409.26
#2022-02-18|1389.71
#2022-02-21|1359.41
#2022-02-22|1351.63
#2022-02-23|1344.96
#2022-02-24|1259.18
#2022-02-25|1295.52
#2022-02-28|1286.00
#2022-03-01|1230.61
#2022-03-02|1237.03
#2022-03-03|1200.60
#2022-03-04|1125.74
#2022-03-07|1081.31
#2022-03-08|1081.30
#2022-03-09|1182.42
#2022-03-10|1157.10
#2022-03-11|1164.12
#2022-03-14|1187.93
#2022-03-15|1174.68
#2022-03-16|1211.01
#2022-03-17|1222.32
#2022-03-18|1218.42
#2022-03-21|1228.17
#2022-03-22|1230.92
#2022-03-23|1218.41
#2022-03-24|1200.61
#2022-03-25|1200.21
#2022-03-28|1202.59
#2022-03-29|1249.23
#2022-03-30|1229.20
#2022-03-31|1201.54
#2022-04-01|1196.00
#2022-04-04|1195.39
#2022-04-05|1176.86
#2022-04-06|1148.07
#2022-04-07|1150.78
#2022-04-08|1164.76
#2022-04-11|1159.39
#2022-04-12|1166.20
#2022-04-13|1160.45
#2022-04-14|1164.89
#2022-04-15|1164.89
#2022-04-18|1166.73
#2022-04-19|1168.82
#2022-04-20|1191.95
#2022-04-21|1209.22
#2022-04-22|1171.62
#2022-04-25|1144.32
#2022-04-26|1116.99
#2022-04-27|1112.06
#2022-04-28|1121.57
#2022-04-29|1125.88
#2022-05-02|1118.83
#2022-05-03|1116.66
#2022-05-04|1135.23
#2022-05-05|1108.25
#2022-05-06|1092.50
#2022-05-09|1059.95
#2022-05-10|1083.78
#2022-05-11|1104.57
#2022-05-12|1077.28
#2022-05-13|1091.83
#2022-05-16|1092.11
#2022-05-17|1132.32
#2022-05-18|1113.23
#2022-05-19|1106.72
#2022-05-20|1107.23
#2022-05-23|1133.62
#2022-05-24|1119.48
#2022-05-25|1125.48
#2022-05-26|1150.35
#2022-05-27|1159.89
#2022-05-30|1179.01
#2022-05-31|1163.90
#2022-06-01|1164.52
#2022-06-02|1191.71
#2022-06-03|1183.43
#2022-06-06|1193.94
#2022-06-07|1192.11
#2022-06-08|1201.76
#2022-06-09|1174.27
#2022-06-10|1122.14
#2022-06-13|1096.86
#2022-06-14|1082.75
#2022-06-15|1095.19
#2022-06-16|1042.19
#2022-06-17|1032.69
#2022-06-20|1050.67
#2022-06-21|1063.16
#2022-06-22|1019.84
#2022-06-23| 973.86
#2022-06-24| 996.40
#2022-06-27|1011.23
#2022-06-28|1007.87
#2022-06-29| 975.92
#2022-06-30| 968.48
#2022-07-01| 957.95
#2022-07-04| 970.69
#2022-07-05| 904.20
#2022-07-06| 912.19
#2022-07-07| 938.54
#2022-07-08| 964.89
#2022-07-11| 930.68
#2022-07-12| 934.45
#2022-07-13| 926.40
#2022-07-14| 894.08
#2022-07-15| 924.96
#2022-07-18| 960.13
#2022-07-19| 999.52
#2022-07-20| 996.11
#2022-07-21| 989.66
#2022-07-22| 989.59
#2022-07-25| 982.77
#2022-07-26| 959.04
#2022-07-27| 957.23
#2022-07-28| 982.27
#2022-07-29|1007.03
#2022-08-01|1010.11
#2022-08-02|1011.18
#2022-08-03|1002.75
#2022-08-04|1019.01
#2022-08-05|1002.55
#2022-08-08|1016.76
#2022-08-09| 998.95
#2022-08-10|1033.58
#2022-08-11|1026.47
#2022-08-12|1026.41
#2022-08-15|1020.84
#2022-08-16|1030.67
#2022-08-17| 999.65
#2022-08-18|1009.90
#2022-08-19| 983.83
#2022-08-22| 941.35
#2022-08-23| 950.08
#2022-08-24| 950.75
#2022-08-25| 958.27
#2022-08-26| 938.04
#2022-08-29| 947.75
#2022-08-30| 942.19
#2022-08-31| 942.95
#2022-09-01| 912.56
#2022-09-02| 955.93
#2022-09-05| 917.12
#2022-09-06| 926.21
#2022-09-07| 950.01
#2022-09-08| 948.61
#2022-09-09| 976.10
#2022-09-12|1009.04
#2022-09-13| 976.41
#2022-09-14| 939.61
#2022-09-15| 926.03
#2022-09-16| 907.17
#2022-09-19| 921.48
#2022-09-20| 910.52
#2022-09-21| 907.29
#2022-09-22| 883.71
#2022-09-23| 851.84
#2022-09-26| 844.72
#2022-09-27| 834.57
#2022-09-28| 835.95
#2022-09-29| 831.14
#2022-09-30| 853.38
#2022-10-03| 876.53
#2022-10-04| 921.61
#2022-10-05| 899.12
#2022-10-06| 888.52
#2022-10-07| 869.86
#2022-10-10| 895.12
#2022-10-11| 860.36
#2022-10-12| 862.68
#2022-10-13| 875.32
#2022-10-14| 882.21
#2022-10-17| 904.63
#2022-10-18| 923.84
#2022-10-19| 921.34
#2022-10-20| 939.74
#2022-10-21| 933.71
#2022-10-24| 954.28
#2022-10-25| 960.28
#2022-10-26| 977.02
#2022-10-27| 977.07
#2022-10-28| 965.53
#2022-10-31| 958.32
#2022-11-01| 960.43
#2022-11-02| 953.85
#2022-11-03| 925.67
#2022-11-04| 975.22
#2022-11-07|1001.11
#2022-11-08|1025.03
#2022-11-09|1011.73
#2022-11-10|1057.18
#2022-11-11|1101.94
#2022-11-14|1110.19
#2022-11-15|1099.21
#2022-11-16|1081.72
#2022-11-17|1069.22
#2022-11-18|1086.41
#2022-11-21|1055.27
#2022-11-22|1075.69
#2022-11-23|1086.39
#2022-11-24|1105.74
#2022-11-25|1101.86
#2022-11-28|1074.89
#2022-11-29|1067.90
#2022-11-30|1060.47
#2022-12-01|1076.08
#2022-12-02|1084.52
#2022-12-05|1073.32
#2022-12-06|1064.37
#2022-12-07|1053.75
#2022-12-08|1053.43
#2022-12-09|1063.88
#2022-12-12|1048.29
#2022-12-13|1077.01
#2022-12-14|1070.31
#2022-12-15|1042.29
#2022-12-16|1033.41
#2022-12-19|1031.51
#2022-12-20|1039.48
#2022-12-21|1052.40
#2022-12-22|1035.52
#2022-12-23|1046.19
#2022-12-26|1046.19
#2022-12-27|1056.56
#2022-12-28|1048.67
#2022-12-29|1059.15
#2022-12-30|1048.10
#2023-01-02|1077.59
#2023-01-03|1084.12
#2023-01-04|1122.69
#2023-01-05|1119.55
#2023-01-06|1147.68
#2023-01-09|1170.60
#2023-01-10|1151.50
#2023-01-11|1168.56
#2023-01-12|1182.32
#2023-01-13|1191.11
#2023-01-16|1198.64
#2023-01-17|1203.84
#2023-01-18|1217.74
#2023-01-19|1183.53
#2023-01-20|1199.41
#2023-01-23|1199.61
#2023-01-24|1202.59
#2023-01-25|1202.56
#2023-01-26|1201.37
#2023-01-27|1204.93
#2023-01-30|1203.12
#2023-01-31|1195.96
#2023-02-01|1208.35
#2023-02-02|1236.72
#2023-02-03|1241.61
#2023-02-06|1207.96
#2023-02-07|1197.00
#2023-02-08|1205.06
#2023-02-09|1208.49
#2023-02-10|1170.49
#2023-02-13|1181.51
#2023-02-14|1174.49
#2023-02-15|1184.68
#2023-02-16|1195.39
#2023-02-17|1189.01
#2023-02-20|1208.67
#2023-02-21|1198.61
#2023-02-22|1189.46
#2023-02-23|1185.92
#2023-02-24|1128.78
#2023-02-27|1144.15
#2023-02-28|1147.63
#2023-03-01|1155.58
#2023-03-02|1143.14
#2023-03-03|1163.15
#2023-03-06|1156.30
#2023-03-07|1140.58
#2023-03-08|1137.63
#2023-03-09|1130.34
#2023-03-10|1128.61
#2023-03-13|1093.14
#2023-03-14|1111.39
#2023-03-15|1047.78
#2023-03-16|1073.53
#2023-03-17|1066.72
#2023-03-20|1082.38
#2023-03-21|1103.64
#2023-03-22|1107.81
#2023-03-23|1119.56
#2023-03-24|1091.58
#2023-03-27|1100.74
#2023-03-28|1113.67
#2023-03-29|1130.94
#2023-03-30|1147.24
#2023-03-31|1145.47
#2023-04-03|1148.80
#2023-04-04|1154.16
#2023-04-05|1127.52
#2023-04-06|1135.78
#2023-04-07|1135.78
#2023-04-10|1127.05
#2023-04-11|1149.11
#2023-04-12|1162.06
#2023-04-13|1163.74
#2023-04-14|1172.17
#2023-04-17|1168.43
#2023-04-18|1185.68
#2023-04-19|1189.10
#2023-04-20|1188.31
#2023-04-21|1177.20
#2023-04-24|1195.34
#2023-04-25|1179.24
#2023-04-26|1183.89
#2023-04-27|1155.64
#2023-04-28|1192.97
#2023-05-01|1186.54
#2023-05-02|1166.08
#2023-05-03|1190.53
#2023-05-04|1173.47
#2023-05-05|1206.63
#2023-05-08|1199.59
#2023-05-09|1190.64
#2023-05-10|1195.90
#2023-05-11|1187.31
#2023-05-12|1184.55
#2023-05-15|1191.04
#2023-05-16|1178.68
#2023-05-17|1168.95
#2023-05-18|1175.37
#2023-05-19|1179.77
#2023-05-22|1173.12
#2023-05-23|1168.58
#2023-05-24|1145.72
#2023-05-25|1132.29
#2023-05-26|1146.52
#2023-05-29|1143.22
#2023-05-30|1126.47
#2023-05-31|1089.07
#2023-06-01|1105.73
#2023-06-02|1138.78
#2023-06-05|1132.16
#2023-06-06|1133.45
#2023-06-07|1131.09
#2023-06-08|1140.23
#2023-06-09|1112.52
#2023-06-12|1120.06
#2023-06-13|1137.59
#2023-06-14|1144.88
#2023-06-15|1145.80
#2023-06-16|1146.21
#2023-06-19|1118.96
#2023-06-20|1101.87
#2023-06-21|1101.08
#2023-06-22|1105.27
#2023-06-23|1096.35
#2023-06-26|1110.19
#2023-06-27|1115.55
#2023-06-28|1123.89
#2023-06-29|1114.86
#2023-06-30|1133.55
#2023-07-03|1134.56
#2023-07-04|1131.58
#2023-07-05|1117.34
#2023-07-06|1091.91
#2023-07-07|1134.66
#2023-07-10|1135.81
#2023-07-11|1150.29
#2023-07-12|1186.25
#2023-07-13|1193.81
#2023-07-14|1181.94
#2023-07-17|1173.91
#2023-07-18|1198.93
#2023-07-19|1194.57
#2023-07-20|1199.40
#2023-07-21|1188.98
#2023-07-24|1182.44
#2023-07-25|1187.24
#2023-07-26|1182.76
#2023-07-27|1187.92
#2023-07-28|1209.94
#2023-07-31|1200.75
#2023-08-01|1186.56
#2023-08-02|1158.42
#2023-08-03|1150.97
#2023-08-04|1159.54
#2023-08-07|1157.10
#2023-08-08|1139.35
#2023-08-09|1145.41
#2023-08-10|1164.12
#2023-08-11|1149.54
#2023-08-14|1142.47
#2023-08-15|1129.57
#2023-08-16|1129.78
#2023-08-17|1125.70
#2023-08-18|1114.74
#2023-08-21|1113.89
#2023-08-22|1117.69
#2023-08-23|1113.40
#2023-08-24|1112.60
#2023-08-25|1103.97
#2023-08-28|1117.37
#2023-08-29|1133.82
#2023-08-30|1147.87
#2023-08-31|1147.48
#2023-09-01|1141.06
#2023-09-04|1135.27
#2023-09-05|1116.44
#2023-09-06|1114.92
#2023-09-07|1096.78
#2023-09-08|1097.49
#2023-09-11|1112.36
#2023-09-12|1094.18
#2023-09-13|1095.59
#2023-09-14|1103.12
#2023-09-15|1119.84
#2023-09-18|1102.67
#2023-09-19|1099.84
#2023-09-20|1119.88
#2023-09-21|1075.81
#2023-09-22|1069.96
#2023-09-25|1051.65
#2023-09-26|1044.28
#2023-09-27|1038.05
#2023-09-28|1050.87
#2023-09-29|1060.87
#2023-10-02|1033.03
#2023-10-03|1022.05
#2023-10-04|1025.63
#2023-10-05|1021.52
#2023-10-06|1029.34
#2023-10-09|1017.12
#2023-10-10|1049.99
#2023-10-11|1052.99
#2023-10-12|1040.47
#2023-10-13|1032.68
#2023-10-16|1037.40
#2023-10-17|1034.72
#2023-10-18|1016.90
#2023-10-19|1013.52
#2023-10-20|1008.30
#2023-10-23|1011.36
#2023-10-24|1012.76
#2023-10-25|1006.40
#2023-10-26|1013.05
#2023-10-27|1019.99
#2023-10-30|1029.40
#2023-10-31|1050.56
#2023-11-01|1034.19
#2023-11-02|1061.64
#2023-11-03|1076.32
#2023-11-06|1061.43
#2023-11-07|1057.33
#2023-11-08|1066.07
#2023-11-09|1087.87
#2023-11-10|1068.08
#2023-11-13|1077.77
#2023-11-14|1115.20
#2023-11-15|1126.74
#2023-11-16|1107.87
#2023-11-17|1113.38
#2023-11-20|1116.28
#2023-11-21|1107.52
#2023-11-22|1103.25
#2023-11-23|1109.54
#2023-11-24|1124.99
#2023-11-27|1105.86
#2023-11-28|1103.91
#2023-11-29|1107.01
#2023-11-30|1098.76
#2023-12-01|1107.63
#2023-12-04|1100.77
#2023-12-05|1104.21
#2023-12-06|1119.50
#2023-12-07|1122.40
#2023-12-08|1123.66
#2023-12-11|1124.03
#2023-12-12|1122.91
#2023-12-13|1149.18
#2023-12-14|1191.27
#2023-12-15|1172.85
#2023-12-18|1177.91
#2023-12-19|1195.40
#2023-12-20|1195.35
#2023-12-21|1194.52
#2023-12-22|1197.16
#2023-12-25|1197.16
#2023-12-26|1198.68
#2023-12-27|1211.52
#2023-12-28|1208.92
#2023-12-29|1205.02
#2024-01-01|1205.02
#2024-01-02|1190.24
#2024-01-03|1163.58
#2024-01-04|1171.38
#2024-01-05|1159.50
#2024-01-08|1161.73
#2024-01-09|1143.56
#2024-01-10|1136.80
#2024-01-11|1126.51
#2024-01-12|1126.37
#2024-01-15|1119.13
#2024-01-16|1102.79
#2024-01-17|1080.09
#2024-01-18|1088.86
#2024-01-19|1080.35
#2024-01-22|1080.42
#2024-01-23|1081.83
#2024-01-24|1094.12
#2024-01-25|1102.20
#2024-01-26|1123.00
#2024-01-29|1111.42
#2024-01-30|1106.57
#2024-01-31|1108.00
#2024-02-01|1095.95
#2024-02-02|1094.33
#2024-02-05|1087.98
#2024-02-06|1101.83
#2024-02-07|1092.12
#2024-02-08|1095.58
#2024-02-09|1082.07
#2024-02-12|1095.99
#2024-02-13|1088.44
#2024-02-14|1098.18
#2024-02-15|1112.22
#2024-02-16|1119.36
#2024-02-19|1107.37
#2024-02-20|1116.31
#2024-02-21|1116.17
#2024-02-22|1128.17
#2024-02-23|1126.29
#2024-02-26|1125.97
#2024-02-27|1137.19
#2024-02-28|1123.76
#2024-02-29|1125.91
#2024-03-01|1146.27
#2024-03-04|1132.40
#2024-03-05|1129.30
#2024-03-06|1158.79
#2024-03-07|1167.41
#2024-03-08|1171.52
#2024-03-11|1163.64
#2024-03-12|1177.67
#2024-03-13|1179.04
#2024-03-14|1161.22
#2024-03-15|1166.39
#2024-03-18|1165.73
#2024-03-19|1183.59
#2024-03-20|1203.26
#2024-03-21|1218.14
#2024-03-22|1217.61
#2024-03-25|1223.80
#2024-03-26|1217.67
#2024-03-27|1231.05
#2024-03-28|1223.27
#2024-03-29|1223.27
#2024-04-01|1216.98
#2024-04-02|1226.21
#2024-04-03|1250.81
#2024-04-04|1263.23
#2024-04-05|1238.11
#2024-04-08|1245.99
#2024-04-09|1240.57
#2024-04-10|1235.80
#2024-04-11|1200.82
#2024-04-12|1184.65
#2024-04-15|1184.18
#2024-04-16|1165.92
#2024-04-17|1171.92
#2024-04-18|1176.00
#2024-04-19|1168.08
#2024-04-22|1174.14
#2024-04-23|1179.77
#2024-04-24|1177.82
#2024-04-25|1165.91
#2024-04-26|1177.88
#2024-04-29|1185.71
#2024-04-30|1181.91
#2024-05-01|1180.91
#2024-05-02|1177.76
#2024-05-03|1190.44
#2024-05-06|1200.76
#2024-05-07|1218.31
#2024-05-08|1206.94
#2024-05-09|1217.88
#2024-05-10|1199.80
#2024-05-13|1211.42
#2024-05-14|1213.38
#2024-05-15|1221.44
#2024-05-16|1211.45
#2024-05-17|1213.55
#2024-05-20|1222.70
#2024-05-21|1220.63
#2024-05-22|1202.46
#2024-05-23|1200.49
#2024-05-24|1203.93
#2024-05-27|1217.61
#2024-05-28|1214.02
#2024-05-29|1188.17
#2024-05-30|1209.73
#2024-05-31|1215.35
#2024-06-03|1209.10
#2024-06-04|1203.74
#2024-06-05|1200.10
#2024-06-06|1199.89
#2024-06-07|1191.94
#2024-06-10|1174.36
#2024-06-11|1184.14
#2024-06-12|1206.64
#2024-06-13|1173.95
#2024-06-14|1148.08
#2024-06-17|1156.64
#2024-06-18|1163.97
#2024-06-19|1159.82
#2024-06-20|1169.99
#2024-06-21|1152.74
#2024-06-24|1182.58
#2024-06-25|1183.02
#2024-06-26|1165.81
#2024-06-27|1168.95
#2024-06-28|1164.16
#2024-07-01|1158.66
#2024-07-02|1162.99
#2024-07-03|1179.56
#2024-07-04|1184.53
#2024-07-05|1182.97
#2024-07-08|1179.11
#2024-07-09|1166.46
#2024-07-10|1160.99
#2024-07-11|1175.01
#2024-07-12|1185.31
#2024-07-15|1166.45
#2024-07-16|1167.15
#2024-07-17|1187.49
#2024-07-18|1189.12
#2024-07-19|1165.36
#2024-07-22|1177.63
#2024-07-23|1167.30
#2024-07-24|1170.47
#2024-07-25|1164.42
#2024-07-26|1154.58
#2024-07-29|1139.99
#2024-07-30|1142.70
#2024-07-31|1150.12
#2024-08-01|1133.43
#2024-08-02|1128.75
#2024-08-05|1108.40
#2024-08-06|1103.76
#2024-08-07|1119.20
#2024-08-08|1111.53
#2024-08-09|1115.88
#2024-08-12|1115.27
#2024-08-13|1119.67
#2024-08-14|1123.61
#2024-08-15|1135.97
#2024-08-16|1144.28
#2024-08-19|1158.92
#2024-08-20|1161.71
#2024-08-21|1177.88
#2024-08-22|1175.79
#2024-08-23|1193.39
#2024-08-26|1193.92
#2024-08-27|1194.89
#2024-08-28|1200.62
#2024-08-29|1202.21
#2024-08-30|1204.99
#2024-09-02|1199.83
#2024-09-03|1179.77
#2024-09-04|1184.63
#2024-09-05|1182.59
#2024-09-06|1166.88
#2024-09-09|1165.05
#2024-09-10|1144.95
#2024-09-11|1147.97
#2024-09-12|1152.81
#2024-09-13|1177.48
#2024-09-16|1175.11
#2024-09-17|1193.29
#2024-09-18|1199.82
#2024-09-19|1225.05
#2024-09-20|1203.69
#2024-09-23|1191.78
#2024-09-24|1202.35
#2024-09-25|1203.62
#2024-09-26|1209.47
#2024-09-27|1262.17
#2024-09-30|1252.14
#2024-10-01|1236.37
#2024-10-02|1236.30
#2024-10-03|1233.07
#2024-10-04|1235.18
#2024-10-07|1233.19
#2024-10-08|1209.29
#2024-10-09|1217.97
#2024-10-10|1212.94
#2024-10-11|1214.70
#2024-10-14|1205.77
#2024-10-15|1196.35
#2024-10-16|1194.77
#2024-10-17|1191.24
#2024-10-18|1207.10
#2024-10-21|1194.30
#2024-10-22|1186.04
#2024-10-23|1173.92
#2024-10-24|1169.90
#2024-10-25|1176.04
#2024-10-28|1172.18
#2024-10-29|1157.69
#2024-10-30|1148.34
#2024-10-31|1145.97
#2024-11-01|1158.73
#2024-11-04|1156.73
#2024-11-05|1149.99
#2024-11-06|1120.36
#2024-11-07|1152.28
#2024-11-08|1117.72
#2024-11-11|1117.18
#2024-11-12|1072.81
#2024-11-13|1066.17
#2024-11-14|1070.94
#2024-11-15|1077.44
#2024-11-18|1077.86
#2024-11-19|1073.18
#2024-11-20|1059.87
#2024-11-21|1053.08
#2024-11-22|1055.58
#2024-11-25|1069.88
#2024-11-26|1058.51
#2024-11-27|1069.30
#2024-11-28|1065.86
#2024-11-29|1069.96
#2024-12-02|1073.70
#2024-12-03|1082.48
#2024-12-04|1081.91
#2024-12-05|1091.88
#2024-12-06|1095.83
#2024-12-09|1113.13
#2024-12-10|1103.24
#2024-12-11|1099.86
#2024-12-12|1097.24
#2024-12-13|1089.46
#2024-12-16|1075.33
#2024-12-17|1066.07
#2024-12-18|1057.48
#2024-12-19|1035.72
#2024-12-20|1035.47
#2024-12-23|1035.59
#2024-12-24|1035.74
#2024-12-25|1035.74
#2024-12-26|1037.49
#2024-12-27|1043.88
#2024-12-30|1036.32
#2024-12-31|1033.77
#2025-01-01|1033.77
#2025-01-02|1027.82
#2025-01-03|1012.12
#2025-01-06|1036.85
#2025-01-07|1036.86
#2025-01-08|1019.13
#2025-01-09|1017.94
#2025-01-10|1001.40
#2025-01-13| 997.18
#2025-01-14|1007.47
#2025-01-15|1036.36
#2025-01-16|1035.76
#2025-01-17|1043.88
#2025-01-20|1069.43
#2025-01-21|1070.92
#2025-01-22|1066.83
#2025-01-23|1073.62
#2025-01-24|1104.64
#2025-01-27|1106.89
#2025-01-28|1105.95
#2025-01-29|1102.69
#2025-01-30|1113.77
#2025-01-31|1100.33
#2025-02-03|1068.40
#2025-02-04|1080.01
#2025-02-05|1083.16
#2025-02-06|1128.10
#2025-02-07|1112.74
#2025-02-10|1110.53
#2025-02-11|1111.50
#2025-02-12|1134.86
#2025-02-13|1182.28
#2025-02-14|1189.05
#2025-02-17|1186.91
#2025-02-18|1182.21
#2025-02-19|1137.31
#2025-02-20|1147.19
#2025-02-21|1157.24
#2025-02-24|1162.70
#2025-02-25|1160.93
#2025-02-26|1179.75
#2025-02-27|1150.70
#2025-02-28|1151.11
#2025-03-03|1175.01
#2025-03-04|1150.53
#2025-03-05|1259.36
#2025-03-06|1291.53
#2025-03-07|1278.91
#2025-03-10|1262.74
#2025-03-11|1239.99
#2025-03-12|1248.44
#2025-03-13|1237.70
#2025-03-14|1259.60
#2025-03-17|1266.60
#2025-03-18|1287.62
#2025-03-19|1264.40
#2025-03-20|1230.44
#2025-03-21|1212.70
#2025-03-24|1202.92
#2025-03-25|1208.03
#2025-03-26|1197.26
#2025-03-27|1177.23
#2025-03-28|1169.96
#2025-03-31|1142.15
#2025-04-01|1151.59
#2025-04-02|1147.06
#2025-04-03|1101.47
#2025-04-04|1078.23
#2025-04-07|1046.67
#2025-04-08|1055.61
#2025-04-09|1047.58
#2025-04-10|1084.18
#2025-04-11|1103.37
#2025-04-14|1134.47
#2025-04-15|1131.60
#2025-04-16|1133.79
#2025-04-17|1128.04
#2025-04-18|1128.04
#2025-04-21|1142.75
#2025-04-22|1160.01
#2025-04-23|1167.32
#2025-04-24|1177.18
#2025-04-25|1186.54
#2025-04-28|1196.86
#2025-04-29|1201.54
#2025-04-30|1193.87
#2025-05-01|1184.84
#2025-05-02|1198.91
#2025-05-05|1205.19
#2025-05-06|1200.04
#2025-05-07|1198.44
#2025-05-08|1203.93
#2025-05-09|1212.92
#2025-05-12|1207.65
#2025-05-13|1223.61
#2025-05-14|1219.00
#2025-05-15|1217.14
#2025-05-16|1197.31
#2025-05-19|1215.03
#2025-05-20|1215.59
#2025-05-21|1217.22
#2025-05-22|1199.87
#2025-05-23|1190.64
#2025-05-26|1213.70
#2025-05-27|1222.41
#2025-05-28|1210.66
#2025-05-29|1216.98
#2025-05-30|1215.91
#2025-06-02|1222.96
#2025-06-03|1218.40
#2025-06-04|1232.38
#2025-06-05|1231.83
#2025-06-06|1219.02
#2025-06-09|1227.35
#2025-06-10|1248.29
#2025-06-11|1244.41
#2025-06-12|1245.04
#2025-06-13|1224.49
#2025-06-16|1231.58
#2025-06-17|1225.28
#2025-06-18|1212.48
#2025-06-19|1190.09
#2025-06-20|1195.86
#2025-06-23|1188.50
#2025-06-24|1225.33
#2025-06-25|1206.07
#2025-06-26|1224.64
#2025-06-27|1245.36
#2025-06-30|1214.37
#2025-07-01|1223.31
#2025-07-02|1246.21
#2025-07-03|1229.16
#2025-07-04|1220.33
#2025-07-07|1212.21
#2025-07-08|1233.07
#2025-07-09|1252.60
#2025-07-10|1262.42
#2025-07-11|1243.66
#2025-07-14|1227.23
#2025-07-15|1229.93
#2025-07-16|1194.84
#2025-07-17|1206.68
#2025-07-18|1215.37
#2025-07-21|1235.35
#2025-07-22|1233.17
#2025-07-23|1264.03
#2025-07-24|1271.54
#2025-07-25|1265.66
#2025-07-28|1240.20
#2025-07-29|1204.99
#2025-07-30|1184.23
#2025-07-31|1167.83
#2025-08-01|1151.39
#2025-08-04|1157.21
#2025-08-05|1173.05
#2025-08-06|1179.76
#2025-08-07|1215.16
#2025-08-08|1231.36
#2025-08-11|1205.75
#2025-08-12|1212.18
#2025-08-13|1230.05
#2025-08-14|1226.54
#2025-08-15|1237.08
#2025-08-18|1233.87
#2025-08-19|1263.70
#2025-08-20|1270.84
#2025-08-21|1254.38
#2025-08-22|1280.59
#2025-08-25|1262.75
#2025-08-26|1254.31
#2025-08-27|1225.70
#2025-08-28|1231.32
#2025-08-29|1224.96
#2025-09-01|1223.67
#2025-09-02|1204.32
#2025-09-03|1201.58
#2025-09-04|1184.12
#2025-09-05|1194.34
#2025-09-08|1205.99
#2025-09-09|1192.45
#2025-09-10|1187.91
#2025-09-11|1190.85
#2025-09-12|1189.17
#2025-09-15|1193.37
#2025-09-16|1192.45
#2025-09-17|1188.74
#2025-09-18|1174.14
#2025-09-19|1164.99
#2025-09-22|1153.76
#2025-09-23|1175.57
#2025-09-24|1158.34
#2025-09-25|1140.84
#2025-09-26|1148.98
#2025-09-29|1154.11
#2025-09-30|1153.31
#2025-10-01|1167.21
#2025-10-02|1178.51
#2025-10-03|1194.86
#2025-10-06|1184.78
#2025-10-07|1190.27
#2025-10-08|1170.14
#2025-10-09|1162.50
#2025-10-10|1140.56
#2025-10-13|1149.41
#2025-10-14|1128.06
#2025-10-15|1144.56
#2025-10-16|1169.05
#2025-10-17|1174.41
#2025-10-20|1180.87
#2025-10-21|1167.42
#2025-10-22|1167.46
#2025-10-23|1180.51
#2025-10-24|1186.00
#2025-10-27|1174.07
#2025-10-28|1162.13
#2025-10-29|1165.59
#2025-10-30|1144.20
#2025-10-31|1132.47
#2025-11-03|1128.38
#2025-11-04|1103.54
#2025-11-05|1121.21
#2025-11-06|1118.37
#2025-11-07|1118.41
#2025-11-10|1122.12
#2025-11-11|1134.00
#2025-11-12|1144.06
#2025-11-13|1156.96
#2025-11-14|1139.18
#2025-11-17|1114.40
#2025-11-18|1094.73
#2025-11-19|1113.26
#2025-11-20|1100.82
#2025-11-21|1119.58
#2025-11-24|1130.05
#2025-11-25|1146.66
#2025-11-26|1150.55
#2025-11-27|1155.25
#2025-11-28|1165.40
#2025-12-01|1164.00
#2025-12-02|1160.52
#2025-12-03|1149.03
#2025-12-04|1132.53
#2025-12-05|1148.05
#2025-12-08|1132.47
#2025-12-09|1134.25
#2025-12-10|1131.60
#2025-12-11|1170.64
#2025-12-12|1174.91
#2025-12-15|1167.01
#2025-12-16|1170.61
#2025-12-17|1169.88
#2025-12-18|1163.33
#2025-12-19|1158.30
#2025-12-22|1162.92
#2025-12-23|1163.13
#2025-12-24|1163.48
#2025-12-25|1163.48
#2025-12-26|1163.38
#2025-12-29|1174.41
#2025-12-30|1180.34
#2025-12-31|1178.94
#2026-01-01|1178.94
#2026-01-02|1188.59
#2026-01-05|1172.65
#2026-01-06|1193.35
#2026-01-07|1181.20
#2026-01-08|1178.41
#2026-01-09|1188.17
#2026-01-12|1191.60
#2026-01-13|1200.72
#2026-01-14|1225.32
#2026-01-15|1239.76
#2026-01-16|1203.66
#2026-01-19|1190.79
#2026-01-20|1187.99
#2026-01-21|1224.62
#2026-01-22|1255.48
#2026-01-23|1255.01
#2026-01-26|1276.55
#2026-01-27|1271.53
#2026-01-28|1269.56
#2026-01-29|1261.19
#2026-01-30|1260.49
#2026-02-02|1260.41
#2026-02-03|1281.90
#2026-02-04|1339.54
#2026-02-05|1331.35
#2026-02-06|1319.50
#2026-02-09|1339.18
#2026-02-10|1398.04
#2026-02-11|1403.80
#2026-02-12|1397.65
#2026-02-13|1392.47
#2026-02-16|1377.74
#2026-02-17|1365.70
#2026-02-18|1353.80
#2026-02-19|1328.45
#2026-02-20|1335.37
#2026-02-23|1334.48
#2026-02-24|1332.48
#2026-02-25|1330.61
#2026-02-26|1340.62
#2026-02-27|1330.92
#2026-03-02|1287.72
#2026-03-03|1223.59
#2026-03-04|1240.81
#2026-03-05|1237.99
#2026-03-06|1210.12
#2026-03-09|1194.56
#2026-03-10|1224.83
#2026-03-11|1222.67
#2026-03-12|1264.27
#2026-03-13|1248.14
#2026-03-16|1247.91
#2026-03-17|1268.31
#2026-03-18|1254.04
#2026-03-19|1195.21
#2026-03-20|1190.19
#2026-03-23|1213.28
#2026-03-24|1246.09
#2026-03-25|1273.53
#2026-03-26|1277.49
#2026-03-27|1288.50
#2026-03-30|1299.31
#2026-03-31|1299.52
#2026-04-01|1299.77
#2026-04-02|1284.98
#2026-04-03|1284.98
#2026-04-06|1284.03
#2026-04-07|1300.19
#2026-04-08|1337.83