Table Data - Nasdaq Europe Basic Materials Net Total Return Index
| Title | Nasdaq Europe Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEU55N |
| 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 10:52 PM CDT |
| Notes | For more information about this series, see: NQEU55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 260.75 |
| 2001-04-02 | 261.72 |
| 2001-04-03 | 255.40 |
| 2001-04-04 | 257.54 |
| 2001-04-05 | 260.28 |
| 2001-04-06 | 261.98 |
| 2001-04-09 | 266.94 |
| 2001-04-10 | 270.05 |
| 2001-04-11 | 272.00 |
| 2001-04-12 | 274.98 |
| 2001-04-13 | . |
| 2001-04-16 | 272.60 |
| 2001-04-17 | 271.29 |
| 2001-04-18 | 270.42 |
| 2001-04-19 | 278.85 |
| 2001-04-20 | 281.88 |
| 2001-04-23 | 277.82 |
| 2001-04-24 | 278.73 |
| 2001-04-25 | 277.27 |
| 2001-04-26 | 278.23 |
| 2001-04-27 | 280.58 |
| 2001-04-30 | 279.18 |
| 2001-05-01 | 281.07 |
| 2001-05-02 | 277.36 |
| 2001-05-03 | 272.57 |
| 2001-05-04 | 276.79 |
| 2001-05-07 | 276.40 |
| 2001-05-08 | 275.40 |
| 2001-05-09 | 275.98 |
| 2001-05-10 | 277.05 |
| 2001-05-11 | 275.33 |
| 2001-05-14 | 272.49 |
| 2001-05-15 | 276.83 |
| 2001-05-16 | 284.85 |
| 2001-05-17 | 289.30 |
| 2001-05-18 | 287.05 |
| 2001-05-21 | 289.15 |
| 2001-05-22 | 287.09 |
| 2001-05-23 | 282.05 |
| 2001-05-24 | 279.92 |
| 2001-05-25 | 278.08 |
| 2001-05-28 | . |
| 2001-05-29 | 275.14 |
| 2001-05-30 | 274.87 |
| 2001-05-31 | 274.04 |
| 2001-06-01 | 273.74 |
| 2001-06-04 | 275.36 |
| 2001-06-05 | 273.12 |
| 2001-06-06 | 272.17 |
| 2001-06-07 | 274.15 |
| 2001-06-08 | 273.46 |
| 2001-06-11 | 271.17 |
| 2001-06-12 | 270.00 |
| 2001-06-13 | 270.66 |
| 2001-06-14 | 267.61 |
| 2001-06-15 | 265.46 |
| 2001-06-18 | 266.27 |
| 2001-06-19 | 265.61 |
| 2001-06-20 | 261.48 |
| 2001-06-21 | 259.02 |
| 2001-06-22 | 258.96 |
| 2001-06-25 | 261.16 |
| 2001-06-26 | 260.29 |
| 2001-06-27 | 261.97 |
| 2001-06-28 | 261.97 |
| 2001-06-29 | 265.73 |
| 2001-07-02 | 267.48 |
| 2001-07-03 | 266.16 |
| 2001-07-04 | . |
| 2001-07-05 | 262.07 |
| 2001-07-06 | 261.01 |
| 2001-07-09 | 261.17 |
| 2001-07-10 | 261.83 |
| 2001-07-11 | 262.17 |
| 2001-07-12 | 261.28 |
| 2001-07-13 | 263.80 |
| 2001-07-16 | 263.51 |
| 2001-07-17 | 261.77 |
| 2001-07-18 | 263.52 |
| 2001-07-19 | 265.80 |
| 2001-07-20 | 264.87 |
| 2001-07-23 | 261.20 |
| 2001-07-24 | 258.25 |
| 2001-07-25 | 254.32 |
| 2001-07-26 | 256.53 |
| 2001-07-27 | 259.64 |
| 2001-07-30 | 262.41 |
| 2001-07-31 | 263.60 |
| 2001-08-01 | 265.90 |
| 2001-08-02 | 265.16 |
| 2001-08-03 | 265.41 |
| 2001-08-06 | 264.75 |
| 2001-08-07 | 262.23 |
| 2001-08-08 | 252.67 |
| 2001-08-09 | 252.73 |
| 2001-08-10 | 254.55 |
| 2001-08-13 | 256.39 |
| 2001-08-14 | 257.82 |
| 2001-08-15 | 259.78 |
| 2001-08-16 | 256.64 |
| 2001-08-17 | 255.95 |
| 2001-08-20 | 256.39 |
| 2001-08-21 | 258.14 |
| 2001-08-22 | 262.61 |
| 2001-08-23 | 261.85 |
| 2001-08-24 | 264.93 |
| 2001-08-27 | 264.91 |
| 2001-08-28 | 266.56 |
| 2001-08-29 | 266.17 |
| 2001-08-30 | 262.19 |
| 2001-08-31 | 262.44 |
| 2001-09-03 | . |
| 2001-09-04 | 261.28 |
| 2001-09-05 | 261.04 |
| 2001-09-06 | 259.08 |
| 2001-09-07 | 257.24 |
| 2001-09-10 | 250.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 230.79 |
| 2001-09-18 | 228.00 |
| 2001-09-19 | 225.05 |
| 2001-09-20 | 211.57 |
| 2001-09-21 | 203.87 |
| 2001-09-24 | 217.42 |
| 2001-09-25 | 222.89 |
| 2001-09-26 | 225.14 |
| 2001-09-27 | 228.07 |
| 2001-09-28 | 233.59 |
| 2001-10-01 | 229.71 |
| 2001-10-02 | 230.05 |
| 2001-10-03 | 232.96 |
| 2001-10-04 | 236.57 |
| 2001-10-05 | 239.01 |
| 2001-10-08 | 239.48 |
| 2001-10-09 | 240.13 |
| 2001-10-10 | 243.91 |
| 2001-10-11 | 244.84 |
| 2001-10-12 | 248.99 |
| 2001-10-15 | 244.86 |
| 2001-10-16 | 245.81 |
| 2001-10-17 | 247.60 |
| 2001-10-18 | 243.68 |
| 2001-10-19 | 239.25 |
| 2001-10-22 | 237.59 |
| 2001-10-23 | 241.99 |
| 2001-10-24 | 244.20 |
| 2001-10-25 | 243.12 |
| 2001-10-26 | 245.20 |
| 2001-10-29 | 244.99 |
| 2001-10-30 | 240.62 |
| 2001-10-31 | 240.51 |
| 2001-11-01 | 243.02 |
| 2001-11-02 | 242.75 |
| 2001-11-05 | 244.30 |
| 2001-11-06 | 242.99 |
| 2001-11-07 | 248.25 |
| 2001-11-08 | 250.76 |
| 2001-11-09 | 250.14 |
| 2001-11-12 | 248.45 |
| 2001-11-13 | 251.40 |
| 2001-11-14 | 255.14 |
| 2001-11-15 | 257.26 |
| 2001-11-16 | 260.22 |
| 2001-11-19 | 264.30 |
| 2001-11-20 | 262.49 |
| 2001-11-21 | 260.30 |
| 2001-11-22 | . |
| 2001-11-23 | 260.85 |
| 2001-11-26 | 262.15 |
| 2001-11-27 | 261.00 |
| 2001-11-28 | 258.73 |
| 2001-11-29 | 258.59 |
| 2001-11-30 | 263.39 |
| 2001-12-03 | 262.27 |
| 2001-12-04 | 262.98 |
| 2001-12-05 | 267.63 |
| 2001-12-06 | 269.60 |
| 2001-12-07 | 266.55 |
| 2001-12-10 | 263.91 |
| 2001-12-11 | 262.88 |
| 2001-12-12 | 261.67 |
| 2001-12-13 | 258.76 |
| 2001-12-14 | 258.85 |
| 2001-12-17 | 262.78 |
| 2001-12-18 | 263.19 |
| 2001-12-19 | 259.69 |
| 2001-12-20 | 257.79 |
| 2001-12-21 | 258.12 |
| 2001-12-24 | 256.52 |
| 2001-12-25 | . |
| 2001-12-26 | 257.06 |
| 2001-12-27 | 263.00 |
| 2001-12-28 | 262.37 |
| 2001-12-31 | 264.47 |
| 2002-01-01 | . |
| 2002-01-02 | 268.41 |
| 2002-01-03 | 272.42 |
| 2002-01-04 | 275.13 |
| 2002-01-07 | 276.25 |
| 2002-01-08 | 274.17 |
| 2002-01-09 | 275.25 |
| 2002-01-10 | 274.28 |
| 2002-01-11 | 272.98 |
| 2002-01-14 | 267.76 |
| 2002-01-15 | 266.77 |
| 2002-01-16 | 262.28 |
| 2002-01-17 | 264.75 |
| 2002-01-18 | 266.54 |
| 2002-01-21 | . |
| 2002-01-22 | 266.67 |
| 2002-01-23 | 269.92 |
| 2002-01-24 | 272.58 |
| 2002-01-25 | 268.26 |
| 2002-01-28 | 267.48 |
| 2002-01-29 | 265.16 |
| 2002-01-30 | 264.51 |
| 2002-01-31 | 269.33 |
| 2002-02-01 | 271.43 |
| 2002-02-04 | 272.81 |
| 2002-02-05 | 271.92 |
| 2002-02-06 | 271.27 |
| 2002-02-07 | 267.64 |
| 2002-02-08 | 268.11 |
| 2002-02-11 | 272.17 |
| 2002-02-12 | 273.22 |
| 2002-02-13 | 274.57 |
| 2002-02-14 | 273.85 |
| 2002-02-15 | 273.36 |
| 2002-02-18 | . |
| 2002-02-19 | 268.33 |
| 2002-02-20 | 267.18 |
| 2002-02-21 | 269.28 |
| 2002-02-22 | 271.86 |
| 2002-02-25 | 272.68 |
| 2002-02-26 | 273.97 |
| 2002-02-27 | 275.85 |
| 2002-02-28 | 275.30 |
| 2002-03-01 | 277.92 |
| 2002-03-04 | 285.78 |
| 2002-03-05 | 284.16 |
| 2002-03-06 | 286.62 |
| 2002-03-07 | 289.58 |
| 2002-03-08 | 290.87 |
| 2002-03-11 | 288.99 |
| 2002-03-12 | 287.38 |
| 2002-03-13 | 286.29 |
| 2002-03-14 | 287.80 |
| 2002-03-15 | 290.46 |
| 2002-03-18 | 291.23 |
| 2002-03-19 | 292.46 |
| 2002-03-20 | 290.72 |
| 2002-03-21 | 288.63 |
| 2002-03-22 | 287.55 |
| 2002-03-25 | 285.91 |
| 2002-03-26 | 285.46 |
| 2002-03-27 | 283.75 |
| 2002-03-28 | 286.39 |
| 2002-03-29 | . |
| 2002-04-01 | 288.96 |
| 2002-04-02 | 292.84 |
| 2002-04-03 | 294.22 |
| 2002-04-04 | 291.17 |
| 2002-04-05 | 290.92 |
| 2002-04-08 | 287.05 |
| 2002-04-09 | 287.67 |
| 2002-04-10 | 289.22 |
| 2002-04-11 | 286.19 |
| 2002-04-12 | 285.99 |
| 2002-04-15 | 287.47 |
| 2002-04-16 | 289.77 |
| 2002-04-17 | 291.67 |
| 2002-04-18 | 291.33 |
| 2002-04-19 | 291.85 |
| 2002-04-22 | 291.67 |
| 2002-04-23 | 287.19 |
| 2002-04-24 | 287.03 |
| 2002-04-25 | 282.02 |
| 2002-04-26 | 282.79 |
| 2002-04-29 | 284.32 |
| 2002-04-30 | 287.13 |
| 2002-05-01 | 287.58 |
| 2002-05-02 | 288.27 |
| 2002-05-03 | 291.55 |
| 2002-05-06 | 290.81 |
| 2002-05-07 | 290.83 |
| 2002-05-08 | 294.95 |
| 2002-05-09 | 294.01 |
| 2002-05-10 | 296.11 |
| 2002-05-13 | 297.89 |
| 2002-05-14 | 297.20 |
| 2002-05-15 | 300.29 |
| 2002-05-16 | 300.29 |
| 2002-05-17 | 303.00 |
| 2002-05-20 | 302.75 |
| 2002-05-21 | 301.64 |
| 2002-05-22 | 303.16 |
| 2002-05-23 | 301.27 |
| 2002-05-24 | 302.27 |
| 2002-05-27 | . |
| 2002-05-28 | 303.05 |
| 2002-05-29 | 304.16 |
| 2002-05-30 | 303.51 |
| 2002-05-31 | 304.18 |
| 2002-06-03 | 302.37 |
| 2002-06-04 | 298.81 |
| 2002-06-05 | 297.04 |
| 2002-06-06 | 300.79 |
| 2002-06-07 | 298.66 |
| 2002-06-10 | 298.95 |
| 2002-06-11 | 300.10 |
| 2002-06-12 | 297.10 |
| 2002-06-13 | 296.38 |
| 2002-06-14 | 289.07 |
| 2002-06-17 | 294.75 |
| 2002-06-18 | 295.30 |
| 2002-06-19 | 294.47 |
| 2002-06-20 | 293.51 |
| 2002-06-21 | 294.47 |
| 2002-06-24 | 292.40 |
| 2002-06-25 | 292.21 |
| 2002-06-26 | 291.21 |
| 2002-06-27 | 292.04 |
| 2002-06-28 | 300.31 |
| 2002-07-01 | 301.11 |
| 2002-07-02 | 298.17 |
| 2002-07-03 | 292.90 |
| 2002-07-04 | . |
| 2002-07-05 | 301.38 |
| 2002-07-08 | 304.81 |
| 2002-07-09 | 303.16 |
| 2002-07-10 | 295.22 |
| 2002-07-11 | 288.42 |
| 2002-07-12 | 286.65 |
| 2002-07-15 | 280.68 |
| 2002-07-16 | 279.35 |
| 2002-07-17 | 283.82 |
| 2002-07-18 | 288.34 |
| 2002-07-19 | 278.28 |
| 2002-07-22 | 266.44 |
| 2002-07-23 | 256.45 |
| 2002-07-24 | 249.19 |
| 2002-07-25 | 252.81 |
| 2002-07-26 | 250.12 |
| 2002-07-29 | 260.78 |
| 2002-07-30 | 263.90 |
| 2002-07-31 | 257.00 |
| 2002-08-01 | 250.23 |
| 2002-08-02 | 247.31 |
| 2002-08-05 | 235.28 |
| 2002-08-06 | 238.72 |
| 2002-08-07 | 239.06 |
| 2002-08-08 | 248.58 |
| 2002-08-09 | 255.21 |
| 2002-08-12 | 252.24 |
| 2002-08-13 | 251.37 |
| 2002-08-14 | 248.25 |
| 2002-08-15 | 253.18 |
| 2002-08-16 | 252.38 |
| 2002-08-19 | 256.31 |
| 2002-08-20 | 252.90 |
| 2002-08-21 | 258.46 |
| 2002-08-22 | 262.37 |
| 2002-08-23 | 261.34 |
| 2002-08-26 | 259.49 |
| 2002-08-27 | 266.05 |
| 2002-08-28 | 259.13 |
| 2002-08-29 | 255.87 |
| 2002-08-30 | 258.95 |
| 2002-09-02 | . |
| 2002-09-03 | 249.09 |
| 2002-09-04 | 249.04 |
| 2002-09-05 | 246.54 |
| 2002-09-06 | 249.43 |
| 2002-09-09 | 246.71 |
| 2002-09-10 | 251.15 |
| 2002-09-11 | 253.68 |
| 2002-09-12 | 249.47 |
| 2002-09-13 | 246.71 |
| 2002-09-16 | 245.85 |
| 2002-09-17 | 245.27 |
| 2002-09-18 | 239.12 |
| 2002-09-19 | 235.84 |
| 2002-09-20 | 237.12 |
| 2002-09-23 | 231.45 |
| 2002-09-24 | 224.79 |
| 2002-09-25 | 228.67 |
| 2002-09-26 | 236.54 |
| 2002-09-27 | 237.57 |
| 2002-09-30 | 230.36 |
| 2002-10-01 | 231.73 |
| 2002-10-02 | 233.81 |
| 2002-10-03 | 233.93 |
| 2002-10-04 | 230.22 |
| 2002-10-07 | 227.09 |
| 2002-10-08 | 223.94 |
| 2002-10-09 | 223.49 |
| 2002-10-10 | 226.07 |
| 2002-10-11 | 237.29 |
| 2002-10-14 | 234.52 |
| 2002-10-15 | 244.40 |
| 2002-10-16 | 243.02 |
| 2002-10-17 | 249.10 |
| 2002-10-18 | 249.09 |
| 2002-10-21 | 246.63 |
| 2002-10-22 | 245.06 |
| 2002-10-23 | 237.78 |
| 2002-10-24 | 241.09 |
| 2002-10-25 | 238.30 |
| 2002-10-28 | 241.69 |
| 2002-10-29 | 234.55 |
| 2002-10-30 | 238.82 |
| 2002-10-31 | 242.26 |
| 2002-11-01 | 240.65 |
| 2002-11-04 | 248.05 |
| 2002-11-05 | 250.40 |
| 2002-11-06 | 249.75 |
| 2002-11-07 | 248.75 |
| 2002-11-08 | 248.13 |
| 2002-11-11 | 246.07 |
| 2002-11-12 | 249.58 |
| 2002-11-13 | 247.44 |
| 2002-11-14 | 250.48 |
| 2002-11-15 | 250.14 |
| 2002-11-18 | 254.18 |
| 2002-11-19 | 253.11 |
| 2002-11-20 | 249.59 |
| 2002-11-21 | 254.99 |
| 2002-11-22 | 256.11 |
| 2002-11-25 | 254.29 |
| 2002-11-26 | 248.94 |
| 2002-11-27 | 254.24 |
| 2002-11-28 | . |
| 2002-11-29 | 261.06 |
| 2002-12-02 | 264.96 |
| 2002-12-03 | 259.89 |
| 2002-12-04 | 259.31 |
| 2002-12-05 | 256.54 |
| 2002-12-06 | 256.88 |
| 2002-12-09 | 252.39 |
| 2002-12-10 | 253.76 |
| 2002-12-11 | 255.37 |
| 2002-12-12 | 253.82 |
| 2002-12-13 | 252.08 |
| 2002-12-16 | 256.19 |
| 2002-12-17 | 258.21 |
| 2002-12-18 | 253.56 |
| 2002-12-19 | 250.07 |
| 2002-12-20 | 254.16 |
| 2002-12-23 | 253.18 |
| 2002-12-24 | 254.99 |
| 2002-12-25 | . |
| 2002-12-26 | 255.38 |
| 2002-12-27 | 250.47 |
| 2002-12-30 | 254.69 |
| 2002-12-31 | 257.33 |
| 2003-01-01 | . |
| 2003-01-02 | 263.36 |
| 2003-01-03 | 263.88 |
| 2003-01-06 | 267.38 |
| 2003-01-07 | 263.66 |
| 2003-01-08 | 257.40 |
| 2003-01-09 | 258.40 |
| 2003-01-10 | 259.54 |
| 2003-01-13 | 261.39 |
| 2003-01-14 | 263.15 |
| 2003-01-15 | 259.51 |
| 2003-01-16 | 260.87 |
| 2003-01-17 | 258.25 |
| 2003-01-20 | . |
| 2003-01-21 | 254.81 |
| 2003-01-22 | 249.01 |
| 2003-01-23 | 249.84 |
| 2003-01-24 | 246.36 |
| 2003-01-27 | 238.23 |
| 2003-01-28 | 239.43 |
| 2003-01-29 | 237.52 |
| 2003-01-30 | 236.71 |
| 2003-01-31 | 236.84 |
| 2003-02-03 | 240.48 |
| 2003-02-04 | 239.24 |
| 2003-02-05 | 242.92 |
| 2003-02-06 | 239.08 |
| 2003-02-07 | 237.50 |
| 2003-02-10 | 236.65 |
| 2003-02-11 | 237.07 |
| 2003-02-12 | 233.58 |
| 2003-02-13 | 232.78 |
| 2003-02-14 | 234.18 |
| 2003-02-17 | . |
| 2003-02-18 | 238.01 |
| 2003-02-19 | 236.44 |
| 2003-02-20 | 235.79 |
| 2003-02-21 | 236.68 |
| 2003-02-24 | 232.88 |
| 2003-02-25 | 225.54 |
| 2003-02-26 | 226.17 |
| 2003-02-27 | 226.97 |
| 2003-02-28 | 230.28 |
| 2003-03-03 | 233.48 |
| 2003-03-04 | 230.35 |
| 2003-03-05 | 227.24 |
| 2003-03-06 | 224.85 |
| 2003-03-07 | 222.70 |
| 2003-03-10 | 221.29 |
| 2003-03-11 | 220.08 |
| 2003-03-12 | 212.64 |
| 2003-03-13 | 219.56 |
| 2003-03-14 | 223.00 |
| 2003-03-17 | 224.61 |
| 2003-03-18 | 234.93 |
| 2003-03-19 | 236.34 |
| 2003-03-20 | 234.77 |
| 2003-03-21 | 239.59 |
| 2003-03-24 | 231.68 |
| 2003-03-25 | 233.89 |
| 2003-03-26 | 233.65 |
| 2003-03-27 | 233.06 |
| 2003-03-28 | 230.77 |
| 2003-03-31 | 227.20 |
| 2003-04-01 | 228.89 |
| 2003-04-02 | 236.21 |
| 2003-04-03 | 237.57 |
| 2003-04-04 | 238.43 |
| 2003-04-07 | 245.63 |
| 2003-04-08 | 242.19 |
| 2003-04-09 | 241.38 |
| 2003-04-10 | 241.42 |
| 2003-04-11 | 243.10 |
| 2003-04-14 | 244.41 |
| 2003-04-15 | 245.70 |
| 2003-04-16 | 245.78 |
| 2003-04-17 | 249.70 |
| 2003-04-18 | . |
| 2003-04-21 | 248.20 |
| 2003-04-22 | 251.01 |
| 2003-04-23 | 252.89 |
| 2003-04-24 | 248.34 |
| 2003-04-25 | 246.46 |
| 2003-04-28 | 250.79 |
| 2003-04-29 | 253.04 |
| 2003-04-30 | 257.39 |
| 2003-05-01 | 259.27 |
| 2003-05-02 | 259.41 |
| 2003-05-05 | 261.65 |
| 2003-05-06 | 265.36 |
| 2003-05-07 | 263.17 |
| 2003-05-08 | 259.41 |
| 2003-05-09 | 261.54 |
| 2003-05-12 | 262.81 |
| 2003-05-13 | 259.63 |
| 2003-05-14 | 262.07 |
| 2003-05-15 | 264.53 |
| 2003-05-16 | 267.42 |
| 2003-05-19 | 260.34 |
| 2003-05-20 | 259.32 |
| 2003-05-21 | 258.09 |
| 2003-05-22 | 259.89 |
| 2003-05-23 | 260.99 |
| 2003-05-26 | . |
| 2003-05-27 | 261.58 |
| 2003-05-28 | 264.88 |
| 2003-05-29 | 266.41 |
| 2003-05-30 | 266.08 |
| 2003-06-02 | 270.27 |
| 2003-06-03 | 269.19 |
| 2003-06-04 | 272.02 |
| 2003-06-05 | 275.07 |
| 2003-06-06 | 278.11 |
| 2003-06-09 | 276.61 |
| 2003-06-10 | 275.39 |
| 2003-06-11 | 279.83 |
| 2003-06-12 | 279.42 |
| 2003-06-13 | 278.49 |
| 2003-06-16 | 283.49 |
| 2003-06-17 | 287.39 |
| 2003-06-18 | 285.33 |
| 2003-06-19 | 282.59 |
| 2003-06-20 | 281.02 |
| 2003-06-23 | 276.65 |
| 2003-06-24 | 272.15 |
| 2003-06-25 | 273.42 |
| 2003-06-26 | 269.93 |
| 2003-06-27 | 270.28 |
| 2003-06-30 | 269.61 |
| 2003-07-01 | 266.88 |
| 2003-07-02 | 269.39 |
| 2003-07-03 | 271.30 |
| 2003-07-04 | . |
| 2003-07-07 | 280.85 |
| 2003-07-08 | 280.18 |
| 2003-07-09 | 277.69 |
| 2003-07-10 | 275.70 |
| 2003-07-11 | 278.20 |
| 2003-07-14 | 283.98 |
| 2003-07-15 | 280.93 |
| 2003-07-16 | 278.66 |
| 2003-07-17 | 278.34 |
| 2003-07-18 | 281.26 |
| 2003-07-21 | 281.05 |
| 2003-07-22 | 281.31 |
| 2003-07-23 | 283.46 |
| 2003-07-24 | 289.96 |
| 2003-07-25 | 291.90 |
| 2003-07-28 | 294.26 |
| 2003-07-29 | 293.10 |
| 2003-07-30 | 290.75 |
| 2003-07-31 | 292.81 |
| 2003-08-01 | 292.45 |
| 2003-08-04 | 291.20 |
| 2003-08-05 | 294.79 |
| 2003-08-06 | 289.81 |
| 2003-08-07 | 287.27 |
| 2003-08-08 | 287.71 |
| 2003-08-11 | 288.41 |
| 2003-08-12 | 289.79 |
| 2003-08-13 | 290.52 |
| 2003-08-14 | 292.31 |
| 2003-08-15 | 295.22 |
| 2003-08-18 | 297.78 |
| 2003-08-19 | 296.75 |
| 2003-08-20 | 297.49 |
| 2003-08-21 | 298.01 |
| 2003-08-22 | 298.39 |
| 2003-08-25 | 297.26 |
| 2003-08-26 | 292.59 |
| 2003-08-27 | 294.38 |
| 2003-08-28 | 296.44 |
| 2003-08-29 | 298.75 |
| 2003-09-01 | . |
| 2003-09-02 | 299.98 |
| 2003-09-03 | 304.25 |
| 2003-09-04 | 304.12 |
| 2003-09-05 | 304.80 |
| 2003-09-08 | 309.06 |
| 2003-09-09 | 306.69 |
| 2003-09-10 | 303.00 |
| 2003-09-11 | 303.12 |
| 2003-09-12 | 305.25 |
| 2003-09-15 | 305.62 |
| 2003-09-16 | 305.20 |
| 2003-09-17 | 305.56 |
| 2003-09-18 | 309.01 |
| 2003-09-19 | 309.99 |
| 2003-09-22 | 306.58 |
| 2003-09-23 | 302.93 |
| 2003-09-24 | 300.10 |
| 2003-09-25 | 298.26 |
| 2003-09-26 | 296.28 |
| 2003-09-29 | 296.87 |
| 2003-09-30 | 294.12 |
| 2003-10-01 | 297.90 |
| 2003-10-02 | 297.98 |
| 2003-10-03 | 306.15 |
| 2003-10-06 | 306.59 |
| 2003-10-07 | 303.51 |
| 2003-10-08 | 306.08 |
| 2003-10-09 | 311.81 |
| 2003-10-10 | 312.57 |
| 2003-10-13 | 316.76 |
| 2003-10-14 | 315.26 |
| 2003-10-15 | 319.42 |
| 2003-10-16 | 317.98 |
| 2003-10-17 | 316.50 |
| 2003-10-20 | 316.83 |
| 2003-10-21 | 317.77 |
| 2003-10-22 | 314.16 |
| 2003-10-23 | 314.12 |
| 2003-10-24 | 313.27 |
| 2003-10-27 | 314.20 |
| 2003-10-28 | 316.39 |
| 2003-10-29 | 317.12 |
| 2003-10-30 | 323.19 |
| 2003-10-31 | 321.03 |
| 2003-11-03 | 321.62 |
| 2003-11-04 | 323.50 |
| 2003-11-05 | 322.22 |
| 2003-11-06 | 321.84 |
| 2003-11-07 | 327.57 |
| 2003-11-10 | 326.11 |
| 2003-11-11 | 324.72 |
| 2003-11-12 | 328.86 |
| 2003-11-13 | 332.10 |
| 2003-11-14 | 334.67 |
| 2003-11-17 | 327.27 |
| 2003-11-18 | 327.22 |
| 2003-11-19 | 326.44 |
| 2003-11-20 | 326.45 |
| 2003-11-21 | 327.96 |
| 2003-11-24 | 328.17 |
| 2003-11-25 | 328.10 |
| 2003-11-26 | 331.67 |
| 2003-11-27 | . |
| 2003-11-28 | 333.67 |
| 2003-12-01 | 340.75 |
| 2003-12-02 | 342.83 |
| 2003-12-03 | 345.90 |
| 2003-12-04 | 344.35 |
| 2003-12-05 | 345.86 |
| 2003-12-08 | 345.98 |
| 2003-12-09 | 348.94 |
| 2003-12-10 | 345.56 |
| 2003-12-11 | 339.66 |
| 2003-12-12 | 342.86 |
| 2003-12-15 | 345.12 |
| 2003-12-16 | 343.12 |
| 2003-12-17 | 344.73 |
| 2003-12-18 | 347.64 |
| 2003-12-19 | 349.30 |
| 2003-12-22 | 350.19 |
| 2003-12-23 | 353.12 |
| 2003-12-24 | 355.42 |
| 2003-12-25 | . |
| 2003-12-26 | 355.39 |
| 2003-12-29 | 359.15 |
| 2003-12-30 | 362.65 |
| 2003-12-31 | 365.55 |
| 2004-01-01 | . |
| 2004-01-02 | 368.79 |
| 2004-01-05 | 375.93 |
| 2004-01-06 | 376.03 |
| 2004-01-07 | 369.14 |
| 2004-01-08 | 372.25 |
| 2004-01-09 | 371.85 |
| 2004-01-12 | 372.46 |
| 2004-01-13 | 373.06 |
| 2004-01-14 | 373.59 |
| 2004-01-15 | 367.78 |
| 2004-01-16 | 366.25 |
| 2004-01-19 | . |
| 2004-01-20 | 369.77 |
| 2004-01-21 | 370.32 |
| 2004-01-22 | 370.59 |
| 2004-01-23 | 370.90 |
| 2004-01-26 | 368.09 |
| 2004-01-27 | 370.88 |
| 2004-01-28 | 370.43 |
| 2004-01-29 | 361.28 |
| 2004-01-30 | 363.82 |
| 2004-02-02 | 362.38 |
| 2004-02-03 | 361.52 |
| 2004-02-04 | 359.76 |
| 2004-02-05 | 360.43 |
| 2004-02-06 | 362.20 |
| 2004-02-09 | 368.24 |
| 2004-02-10 | 369.09 |
| 2004-02-11 | 369.34 |
| 2004-02-12 | 377.20 |
| 2004-02-13 | 375.64 |
| 2004-02-16 | . |
| 2004-02-17 | 380.25 |
| 2004-02-18 | 380.47 |
| 2004-02-19 | 382.62 |
| 2004-02-20 | 374.52 |
| 2004-02-23 | 374.81 |
| 2004-02-24 | 373.85 |
| 2004-02-25 | 372.34 |
| 2004-02-26 | 371.54 |
| 2004-02-27 | 372.54 |
| 2004-03-01 | 380.50 |
| 2004-03-02 | 380.53 |
| 2004-03-03 | 371.87 |
| 2004-03-04 | 372.76 |
| 2004-03-05 | 379.09 |
| 2004-03-08 | 379.01 |
| 2004-03-09 | 374.99 |
| 2004-03-10 | 365.32 |
| 2004-03-11 | 356.80 |
| 2004-03-12 | 358.73 |
| 2004-03-15 | 351.86 |
| 2004-03-16 | 357.33 |
| 2004-03-17 | 359.07 |
| 2004-03-18 | 359.12 |
| 2004-03-19 | 357.26 |
| 2004-03-22 | 352.86 |
| 2004-03-23 | 352.74 |
| 2004-03-24 | 348.13 |
| 2004-03-25 | 349.38 |
| 2004-03-26 | 349.94 |
| 2004-03-29 | 354.94 |
| 2004-03-30 | 355.10 |
| 2004-03-31 | 357.60 |
| 2004-04-01 | 365.22 |
| 2004-04-02 | 369.15 |
| 2004-04-05 | 366.73 |
| 2004-04-06 | 365.76 |
| 2004-04-07 | 370.02 |
| 2004-04-08 | 369.20 |
| 2004-04-09 | . |
| 2004-04-12 | 368.46 |
| 2004-04-13 | 366.38 |
| 2004-04-14 | 359.24 |
| 2004-04-15 | 358.05 |
| 2004-04-16 | 363.53 |
| 2004-04-19 | 363.23 |
| 2004-04-20 | 362.14 |
| 2004-04-21 | 353.69 |
| 2004-04-22 | 354.73 |
| 2004-04-23 | 356.09 |
| 2004-04-26 | 359.42 |
| 2004-04-27 | 361.44 |
| 2004-04-28 | 352.10 |
| 2004-04-29 | 351.47 |
| 2004-04-30 | 350.49 |
| 2004-05-03 | 350.49 |
| 2004-05-04 | 355.16 |
| 2004-05-05 | 358.72 |
| 2004-05-06 | 351.83 |
| 2004-05-07 | 346.59 |
| 2004-05-10 | 334.95 |
| 2004-05-11 | 338.13 |
| 2004-05-12 | 338.65 |
| 2004-05-13 | 340.45 |
| 2004-05-14 | 337.97 |
| 2004-05-17 | 337.48 |
| 2004-05-18 | 338.66 |
| 2004-05-19 | 350.56 |
| 2004-05-20 | 343.84 |
| 2004-05-21 | 348.35 |
| 2004-05-24 | 349.01 |
| 2004-05-25 | 349.37 |
| 2004-05-26 | 354.13 |
| 2004-05-27 | 362.16 |
| 2004-05-28 | 358.83 |
| 2004-05-31 | . |
| 2004-06-01 | 360.07 |
| 2004-06-02 | 362.02 |
| 2004-06-03 | 361.25 |
| 2004-06-04 | 363.19 |
| 2004-06-07 | 368.53 |
| 2004-06-08 | 367.74 |
| 2004-06-09 | 360.46 |
| 2004-06-10 | 359.98 |
| 2004-06-11 | . |
| 2004-06-14 | 353.54 |
| 2004-06-15 | 355.45 |
| 2004-06-16 | 355.45 |
| 2004-06-17 | 358.16 |
| 2004-06-18 | 363.20 |
| 2004-06-21 | 363.32 |
| 2004-06-22 | 359.60 |
| 2004-06-23 | 360.76 |
| 2004-06-24 | 368.95 |
| 2004-06-25 | 369.86 |
| 2004-06-28 | 372.96 |
| 2004-06-29 | 368.87 |
| 2004-06-30 | 369.46 |
| 2004-07-01 | 368.37 |
| 2004-07-02 | 370.16 |
| 2004-07-05 | . |
| 2004-07-06 | 368.70 |
| 2004-07-07 | 371.40 |
| 2004-07-08 | 374.99 |
| 2004-07-09 | 374.63 |
| 2004-07-12 | 375.00 |
| 2004-07-13 | 373.64 |
| 2004-07-14 | 375.34 |
| 2004-07-15 | 374.49 |
| 2004-07-16 | 378.24 |
| 2004-07-19 | 373.83 |
| 2004-07-20 | 371.61 |
| 2004-07-21 | 369.59 |
| 2004-07-22 | 363.50 |
| 2004-07-23 | 358.50 |
| 2004-07-26 | 358.03 |
| 2004-07-27 | 359.25 |
| 2004-07-28 | 360.38 |
| 2004-07-29 | 367.52 |
| 2004-07-30 | 370.24 |
| 2004-08-02 | 368.61 |
| 2004-08-03 | 373.48 |
| 2004-08-04 | 371.75 |
| 2004-08-05 | 371.70 |
| 2004-08-06 | 369.52 |
| 2004-08-09 | 365.23 |
| 2004-08-10 | 368.44 |
| 2004-08-11 | 362.84 |
| 2004-08-12 | 364.66 |
| 2004-08-13 | 365.76 |
| 2004-08-16 | 370.56 |
| 2004-08-17 | 370.86 |
| 2004-08-18 | 369.09 |
| 2004-08-19 | 373.93 |
| 2004-08-20 | 373.67 |
| 2004-08-23 | 374.82 |
| 2004-08-24 | 370.05 |
| 2004-08-25 | 368.00 |
| 2004-08-26 | 371.48 |
| 2004-08-27 | 372.21 |
| 2004-08-30 | 371.87 |
| 2004-08-31 | 371.47 |
| 2004-09-01 | 374.29 |
| 2004-09-02 | 374.05 |
| 2004-09-03 | 373.14 |
| 2004-09-06 | . |
| 2004-09-07 | 373.34 |
| 2004-09-08 | 374.49 |
| 2004-09-09 | 373.14 |
| 2004-09-10 | 377.50 |
| 2004-09-13 | 378.78 |
| 2004-09-14 | 380.24 |
| 2004-09-15 | 375.92 |
| 2004-09-16 | 378.22 |
| 2004-09-17 | 384.26 |
| 2004-09-20 | 382.12 |
| 2004-09-21 | 387.82 |
| 2004-09-22 | 386.24 |
| 2004-09-23 | 386.04 |
| 2004-09-24 | 385.70 |
| 2004-09-27 | 385.36 |
| 2004-09-28 | 392.12 |
| 2004-09-29 | 396.24 |
| 2004-09-30 | 397.50 |
| 2004-10-01 | 404.49 |
| 2004-10-04 | 400.02 |
| 2004-10-05 | 403.05 |
| 2004-10-06 | 405.10 |
| 2004-10-07 | 406.69 |
| 2004-10-08 | 408.35 |
| 2004-10-11 | 405.91 |
| 2004-10-12 | 398.22 |
| 2004-10-13 | 392.14 |
| 2004-10-14 | 394.35 |
| 2004-10-15 | 395.88 |
| 2004-10-18 | 396.51 |
| 2004-10-19 | 398.51 |
| 2004-10-20 | 396.38 |
| 2004-10-21 | 401.41 |
| 2004-10-22 | 404.52 |
| 2004-10-25 | 402.68 |
| 2004-10-26 | 403.79 |
| 2004-10-27 | 407.88 |
| 2004-10-28 | 401.91 |
| 2004-10-29 | 402.26 |
| 2004-11-01 | 407.56 |
| 2004-11-02 | 407.99 |
| 2004-11-03 | 411.95 |
| 2004-11-04 | 415.33 |
| 2004-11-05 | 417.41 |
| 2004-11-08 | 417.59 |
| 2004-11-09 | 419.23 |
| 2004-11-10 | 424.88 |
| 2004-11-11 | 426.09 |
| 2004-11-12 | 427.35 |
| 2004-11-15 | 427.81 |
| 2004-11-16 | 426.05 |
| 2004-11-17 | 434.18 |
| 2004-11-18 | 433.43 |
| 2004-11-19 | 434.47 |
| 2004-11-22 | 431.28 |
| 2004-11-23 | 434.64 |
| 2004-11-24 | 437.83 |
| 2004-11-25 | . |
| 2004-11-26 | 446.21 |
| 2004-11-29 | 448.08 |
| 2004-11-30 | 446.20 |
| 2004-12-01 | 451.24 |
| 2004-12-02 | 447.46 |
| 2004-12-03 | 447.24 |
| 2004-12-06 | 447.72 |
| 2004-12-07 | 447.02 |
| 2004-12-08 | 435.79 |
| 2004-12-09 | 432.48 |
| 2004-12-10 | 434.20 |
| 2004-12-13 | 440.43 |
| 2004-12-14 | 440.18 |
| 2004-12-15 | 442.85 |
| 2004-12-16 | 440.90 |
| 2004-12-17 | 437.33 |
| 2004-12-20 | 446.91 |
| 2004-12-21 | 446.38 |
| 2004-12-22 | 447.31 |
| 2004-12-23 | 451.20 |
| 2004-12-24 | . |
| 2004-12-27 | 454.91 |
| 2004-12-28 | 454.20 |
| 2004-12-29 | 454.12 |
| 2004-12-30 | 456.20 |
| 2004-12-31 | 455.61 |
| 2005-01-03 | 453.57 |
| 2005-01-04 | 443.06 |
| 2005-01-05 | 438.99 |
| 2005-01-06 | 437.38 |
| 2005-01-07 | 434.29 |
| 2005-01-10 | 435.96 |
| 2005-01-11 | 437.50 |
| 2005-01-12 | 439.69 |
| 2005-01-13 | 438.75 |
| 2005-01-14 | 440.17 |
| 2005-01-17 | . |
| 2005-01-18 | 443.59 |
| 2005-01-19 | 445.09 |
| 2005-01-20 | 440.04 |
| 2005-01-21 | 443.67 |
| 2005-01-24 | 447.91 |
| 2005-01-25 | 443.38 |
| 2005-01-26 | 446.06 |
| 2005-01-27 | 447.52 |
#2005-01-28| 444.24
#2005-01-31| 449.79
#2005-02-01| 456.15
#2005-02-02| 460.45
#2005-02-03| 454.43
#2005-02-04| 457.00
#2005-02-07| 457.80
#2005-02-08| 454.97
#2005-02-09| 455.11
#2005-02-10| 459.93
#2005-02-11| 465.63
#2005-02-14| 469.71
#2005-02-15| 473.71
#2005-02-16| 475.16
#2005-02-17| 481.65
#2005-02-18| 485.67
#2005-02-21| .
#2005-02-22| 489.52
#2005-02-23| 486.19
#2005-02-24| 487.37
#2005-02-25| 494.45
#2005-02-28| 499.12
#2005-03-01| 495.61
#2005-03-02| 491.14
#2005-03-03| 493.88
#2005-03-04| 503.44
#2005-03-07| 502.97
#2005-03-08| 502.74
#2005-03-09| 502.89
#2005-03-10| 497.87
#2005-03-11| 500.35
#2005-03-14| 495.38
#2005-03-15| 494.39
#2005-03-16| 495.06
#2005-03-17| 496.28
#2005-03-18| 493.81
#2005-03-21| 487.40
#2005-03-22| 488.19
#2005-03-23| 475.89
#2005-03-24| 472.52
#2005-03-25| .
#2005-03-28| 469.90
#2005-03-29| 469.47
#2005-03-30| 471.53
#2005-03-31| 475.59
#2005-04-01| 477.50
#2005-04-04| 470.65
#2005-04-05| 470.55
#2005-04-06| 476.34
#2005-04-07| 480.27
#2005-04-08| 480.68
#2005-04-11| 481.84
#2005-04-12| 477.76
#2005-04-13| 475.55
#2005-04-14| 464.51
#2005-04-15| 460.27
#2005-04-18| 454.22
#2005-04-19| 459.39
#2005-04-20| 460.26
#2005-04-21| 458.29
#2005-04-22| 461.73
#2005-04-25| 460.99
#2005-04-26| 458.20
#2005-04-27| 449.98
#2005-04-28| 444.05
#2005-04-29| 446.99
#2005-05-02| 447.17
#2005-05-03| 450.10
#2005-05-04| 454.03
#2005-05-05| 457.73
#2005-05-06| 458.73
#2005-05-09| 457.98
#2005-05-10| 455.24
#2005-05-11| 451.78
#2005-05-12| 449.37
#2005-05-13| 440.69
#2005-05-16| 439.09
#2005-05-17| 439.31
#2005-05-18| 448.99
#2005-05-19| 450.61
#2005-05-20| 446.83
#2005-05-23| 450.10
#2005-05-24| 453.20
#2005-05-25| 451.86
#2005-05-26| 454.00
#2005-05-27| 455.49
#2005-05-30| .
#2005-05-31| 451.39
#2005-06-01| 456.33
#2005-06-02| 458.65
#2005-06-03| 458.54
#2005-06-06| 458.60
#2005-06-07| 460.70
#2005-06-08| 461.73
#2005-06-09| 455.49
#2005-06-10| 457.44
#2005-06-13| 455.88
#2005-06-14| 456.55
#2005-06-15| 458.73
#2005-06-16| 465.55
#2005-06-17| 472.09
#2005-06-20| 468.10
#2005-06-21| 466.65
#2005-06-22| 464.98
#2005-06-23| 462.12
#2005-06-24| 457.31
#2005-06-27| 456.64
#2005-06-28| 458.60
#2005-06-29| 457.99
#2005-06-30| 457.44
#2005-07-01| 456.80
#2005-07-04| .
#2005-07-05| 454.61
#2005-07-06| 458.70
#2005-07-07| 450.91
#2005-07-08| 455.30
#2005-07-11| 463.41
#2005-07-12| 467.59
#2005-07-13| 465.29
#2005-07-14| 466.87
#2005-07-15| 462.27
#2005-07-18| 462.42
#2005-07-19| 463.58
#2005-07-20| 469.25
#2005-07-21| 477.37
#2005-07-22| 479.14
#2005-07-25| 479.19
#2005-07-26| 474.46
#2005-07-27| 476.71
#2005-07-28| 484.59
#2005-07-29| 488.21
#2005-08-01| 489.18
#2005-08-02| 496.33
#2005-08-03| 505.99
#2005-08-04| 504.89
#2005-08-05| 501.54
#2005-08-08| 507.38
#2005-08-09| 511.22
#2005-08-10| 514.05
#2005-08-11| 517.33
#2005-08-12| 516.41
#2005-08-15| 514.07
#2005-08-16| 506.74
#2005-08-17| 501.83
#2005-08-18| 493.90
#2005-08-19| 498.94
#2005-08-22| 508.51
#2005-08-23| 505.46
#2005-08-24| 499.44
#2005-08-25| 498.05
#2005-08-26| 496.64
#2005-08-29| 495.50
#2005-08-30| 492.72
#2005-08-31| 501.51
#2005-09-01| 515.32
#2005-09-02| 521.13
#2005-09-05| .
#2005-09-06| 522.62
#2005-09-07| 523.95
#2005-09-08| 521.49
#2005-09-09| 524.36
#2005-09-12| 522.85
#2005-09-13| 519.06
#2005-09-14| 523.04
#2005-09-15| 523.06
#2005-09-16| 532.60
#2005-09-19| 531.35
#2005-09-20| 533.50
#2005-09-21| 531.38
#2005-09-22| 524.53
#2005-09-23| 522.78
#2005-09-26| 532.77
#2005-09-27| 527.95
#2005-09-28| 537.27
#2005-09-29| 535.16
#2005-09-30| 540.77
#2005-10-03| 536.59
#2005-10-04| 539.98
#2005-10-05| 528.39
#2005-10-06| 532.73
#2005-10-07| 527.14
#2005-10-10| 529.41
#2005-10-11| 528.13
#2005-10-12| 524.55
#2005-10-13| 509.00
#2005-10-14| 514.08
#2005-10-17| 513.44
#2005-10-18| 509.92
#2005-10-19| 499.52
#2005-10-20| 501.81
#2005-10-21| 496.49
#2005-10-24| 507.01
#2005-10-25| 509.53
#2005-10-26| 514.27
#2005-10-27| 508.63
#2005-10-28| 507.34
#2005-10-31| 513.96
#2005-11-01| 515.34
#2005-11-02| 517.31
#2005-11-03| 523.19
#2005-11-04| 511.11
#2005-11-07| 513.33
#2005-11-08| 512.83
#2005-11-09| 514.76
#2005-11-10| 515.98
#2005-11-11| 522.99
#2005-11-14| 524.47
#2005-11-15| 525.80
#2005-11-16| 519.22
#2005-11-17| 528.00
#2005-11-18| 530.81
#2005-11-21| 535.56
#2005-11-22| 532.26
#2005-11-23| 536.75
#2005-11-24| .
#2005-11-25| 537.14
#2005-11-28| 535.78
#2005-11-29| 536.69
#2005-11-30| 534.94
#2005-12-01| 541.60
#2005-12-02| 550.81
#2005-12-05| 549.25
#2005-12-06| 552.19
#2005-12-07| 549.65
#2005-12-08| 554.80
#2005-12-09| 557.36
#2005-12-12| 562.94
#2005-12-13| 560.60
#2005-12-14| 564.34
#2005-12-15| 558.47
#2005-12-16| 565.58
#2005-12-19| 565.54
#2005-12-20| 565.49
#2005-12-21| 569.44
#2005-12-22| 569.70
#2005-12-23| 572.04
#2005-12-26| .
#2005-12-27| 574.03
#2005-12-28| 575.64
#2005-12-29| 575.98
#2005-12-30| 571.68
#2006-01-02| .
#2006-01-03| 589.84
#2006-01-04| 598.87
#2006-01-05| 592.15
#2006-01-06| 599.54
#2006-01-09| 596.37
#2006-01-10| 587.81
#2006-01-11| 594.63
#2006-01-12| 596.82
#2006-01-13| 595.08
#2006-01-16| .
#2006-01-17| 596.90
#2006-01-18| 594.84
#2006-01-19| 603.71
#2006-01-20| 602.09
#2006-01-23| 608.37
#2006-01-24| 606.45
#2006-01-25| 620.42
#2006-01-26| 620.96
#2006-01-27| 626.76
#2006-01-30| 622.04
#2006-01-31| 623.70
#2006-02-01| 631.95
#2006-02-02| 622.41
#2006-02-03| 615.08
#2006-02-06| 616.53
#2006-02-07| 611.12
#2006-02-08| 600.95
#2006-02-09| 611.02
#2006-02-10| 601.64
#2006-02-13| 600.37
#2006-02-14| 601.16
#2006-02-15| 604.88
#2006-02-16| 604.63
#2006-02-17| 616.43
#2006-02-20| .
#2006-02-21| 619.95
#2006-02-22| 624.19
#2006-02-23| 622.14
#2006-02-24| 618.55
#2006-02-27| 618.61
#2006-02-28| 611.39
#2006-03-01| 618.77
#2006-03-02| 617.82
#2006-03-03| 616.52
#2006-03-06| 615.03
#2006-03-07| 601.93
#2006-03-08| 597.74
#2006-03-09| 603.45
#2006-03-10| 605.45
#2006-03-13| 608.77
#2006-03-14| 617.66
#2006-03-15| 626.73
#2006-03-16| 633.19
#2006-03-17| 632.35
#2006-03-20| 636.99
#2006-03-21| 630.30
#2006-03-22| 633.61
#2006-03-23| 634.91
#2006-03-24| 649.56
#2006-03-27| 645.60
#2006-03-28| 644.05
#2006-03-29| 638.30
#2006-03-30| 660.30
#2006-03-31| 651.47
#2006-04-03| 666.10
#2006-04-04| 673.31
#2006-04-05| 679.86
#2006-04-06| 682.60
#2006-04-07| 668.62
#2006-04-10| 674.97
#2006-04-11| 675.88
#2006-04-12| 668.66
#2006-04-13| 668.44
#2006-04-14| .
#2006-04-17| 678.20
#2006-04-18| 689.75
#2006-04-19| 700.84
#2006-04-20| 695.31
#2006-04-21| 712.22
#2006-04-24| 714.98
#2006-04-25| 712.32
#2006-04-26| 716.74
#2006-04-27| 709.41
#2006-04-28| 710.56
#2006-05-01| 713.79
#2006-05-02| 731.10
#2006-05-03| 721.79
#2006-05-04| 738.14
#2006-05-05| 753.43
#2006-05-08| 749.71
#2006-05-09| 761.11
#2006-05-10| 764.38
#2006-05-11| 771.46
#2006-05-12| 751.79
#2006-05-15| 717.62
#2006-05-16| 708.30
#2006-05-17| 681.11
#2006-05-18| 674.47
#2006-05-19| 661.33
#2006-05-22| 635.01
#2006-05-23| 674.01
#2006-05-24| 657.90
#2006-05-25| 671.68
#2006-05-26| 689.85
#2006-05-29| .
#2006-05-30| 682.94
#2006-05-31| 684.94
#2006-06-01| 676.38
#2006-06-02| 684.69
#2006-06-05| 683.22
#2006-06-06| 656.58
#2006-06-07| 654.70
#2006-06-08| 617.64
#2006-06-09| 630.41
#2006-06-12| 620.31
#2006-06-13| 596.62
#2006-06-14| 604.46
#2006-06-15| 632.96
#2006-06-16| 628.64
#2006-06-19| 625.46
#2006-06-20| 633.63
#2006-06-21| 640.50
#2006-06-22| 638.65
#2006-06-23| 636.77
#2006-06-26| 637.95
#2006-06-27| 636.29
#2006-06-28| 631.78
#2006-06-29| 651.57
#2006-06-30| 677.09
#2006-07-03| 685.22
#2006-07-04| .
#2006-07-05| 666.76
#2006-07-06| 674.08
#2006-07-07| 684.55
#2006-07-10| 678.96
#2006-07-11| 679.78
#2006-07-12| 687.49
#2006-07-13| 673.39
#2006-07-14| 659.25
#2006-07-17| 645.02
#2006-07-18| 639.87
#2006-07-19| 664.74
#2006-07-20| 670.36
#2006-07-21| 659.18
#2006-07-24| 664.91
#2006-07-25| 671.28
#2006-07-26| 674.49
#2006-07-27| 691.86
#2006-07-28| 696.20
#2006-07-31| 693.30
#2006-08-01| 684.57
#2006-08-02| 696.43
#2006-08-03| 689.13
#2006-08-04| 704.25
#2006-08-07| 691.86
#2006-08-08| 691.40
#2006-08-09| 694.47
#2006-08-10| 685.39
#2006-08-11| 686.90
#2006-08-14| 689.62
#2006-08-15| 695.98
#2006-08-16| 707.66
#2006-08-17| 710.70
#2006-08-18| 702.44
#2006-08-21| 712.98
#2006-08-22| 710.15
#2006-08-23| 704.47
#2006-08-24| 699.63
#2006-08-25| 700.60
#2006-08-28| 705.48
#2006-08-29| 700.97
#2006-08-30| 710.90
#2006-08-31| 704.63
#2006-09-01| 711.68
#2006-09-04| .
#2006-09-05| 721.87
#2006-09-06| 708.90
#2006-09-07| 693.25
#2006-09-08| 689.20
#2006-09-11| 675.16
#2006-09-12| 681.33
#2006-09-13| 680.53
#2006-09-14| 687.08
#2006-09-15| 676.18
#2006-09-18| 681.95
#2006-09-19| 677.22
#2006-09-20| 678.58
#2006-09-21| 684.74
#2006-09-22| 676.77
#2006-09-25| 665.61
#2006-09-26| 678.12
#2006-09-27| 688.05
#2006-09-28| 692.44
#2006-09-29| 689.43
#2006-10-02| 700.01
#2006-10-03| 692.43
#2006-10-04| 684.86
#2006-10-05| 695.09
#2006-10-06| 689.87
#2006-10-09| 702.07
#2006-10-10| 702.91
#2006-10-11| 701.55
#2006-10-12| 711.31
#2006-10-13| 715.41
#2006-10-16| 722.67
#2006-10-17| 712.68
#2006-10-18| 721.44
#2006-10-19| 732.43
#2006-10-20| 734.39
#2006-10-23| 733.70
#2006-10-24| 735.73
#2006-10-25| 744.52
#2006-10-26| 745.84
#2006-10-27| 748.90
#2006-10-30| 742.35
#2006-10-31| 749.57
#2006-11-01| 759.40
#2006-11-02| 751.97
#2006-11-03| 748.81
#2006-11-06| 762.97
#2006-11-07| 770.65
#2006-11-08| 765.48
#2006-11-09| 766.45
#2006-11-10| 767.93
#2006-11-13| 755.03
#2006-11-14| 755.39
#2006-11-15| 757.84
#2006-11-16| 758.61
#2006-11-17| 744.95
#2006-11-20| 750.26
#2006-11-21| 752.83
#2006-11-22| 761.22
#2006-11-23| .
#2006-11-24| 766.60
#2006-11-27| 758.83
#2006-11-28| 753.04
#2006-11-29| 766.85
#2006-11-30| 769.64
#2006-12-01| 772.94
#2006-12-04| 781.08
#2006-12-05| 792.00
#2006-12-06| 793.63
#2006-12-07| 791.91
#2006-12-08| 787.15
#2006-12-11| 786.10
#2006-12-12| 788.78
#2006-12-13| 793.97
#2006-12-14| 798.94
#2006-12-15| 798.27
#2006-12-18| 795.52
#2006-12-19| 793.76
#2006-12-20| 798.26
#2006-12-21| 791.10
#2006-12-22| 786.19
#2006-12-25| .
#2006-12-26| 784.85
#2006-12-27| 795.55
#2006-12-28| 799.52
#2006-12-29| 799.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 796.23
#2007-01-04| 774.91
#2007-01-05| 758.59
#2007-01-08| 763.38
#2007-01-09| 766.03
#2007-01-10| 760.60
#2007-01-11| 778.17
#2007-01-12| 785.17
#2007-01-15| .
#2007-01-16| 781.85
#2007-01-17| 781.09
#2007-01-18| 783.02
#2007-01-19| 788.68
#2007-01-22| 787.09
#2007-01-23| 798.66
#2007-01-24| 807.49
#2007-01-25| 802.51
#2007-01-26| 788.33
#2007-01-29| 792.46
#2007-01-30| 798.46
#2007-01-31| 804.33
#2007-02-01| 819.81
#2007-02-02| 813.85
#2007-02-05| 811.33
#2007-02-06| 814.67
#2007-02-07| 828.75
#2007-02-08| 816.72
#2007-02-09| 818.36
#2007-02-12| 812.35
#2007-02-13| 821.50
#2007-02-14| 838.72
#2007-02-15| 838.38
#2007-02-16| 833.26
#2007-02-19| .
#2007-02-20| 838.34
#2007-02-21| 832.26
#2007-02-22| 846.18
#2007-02-23| 855.06
#2007-02-26| 865.24
#2007-02-27| 831.62
#2007-02-28| 813.94
#2007-03-01| 802.34
#2007-03-02| 803.42
#2007-03-05| 785.19
#2007-03-06| 798.36
#2007-03-07| 808.57
#2007-03-08| 820.91
#2007-03-09| 819.34
#2007-03-12| 830.49
#2007-03-13| 822.64
#2007-03-14| 800.14
#2007-03-15| 828.88
#2007-03-16| 829.41
#2007-03-19| 842.15
#2007-03-20| 848.11
#2007-03-21| 855.57
#2007-03-22| 871.20
#2007-03-23| 869.99
#2007-03-26| 869.12
#2007-03-27| 872.77
#2007-03-28| 869.15
#2007-03-29| 881.82
#2007-03-30| 885.66
#2007-04-02| 890.35
#2007-04-03| 905.46
#2007-04-04| 908.34
#2007-04-05| 914.87
#2007-04-06| .
#2007-04-09| 909.84
#2007-04-10| 927.04
#2007-04-11| 922.18
#2007-04-12| 919.50
#2007-04-13| 926.46
#2007-04-16| 941.38
#2007-04-17| 943.15
#2007-04-18| 931.17
#2007-04-19| 925.77
#2007-04-20| 938.15
#2007-04-23| 933.45
#2007-04-24| 930.79
#2007-04-25| 941.56
#2007-04-26| 933.96
#2007-04-27| 932.66
#2007-04-30| 935.44
#2007-05-01| 931.17
#2007-05-02| 936.16
#2007-05-03| 938.30
#2007-05-04| 959.07
#2007-05-07| 963.96
#2007-05-08| 944.22
#2007-05-09| 967.03
#2007-05-10| 947.91
#2007-05-11| 958.67
#2007-05-14| 948.60
#2007-05-15| 955.89
#2007-05-16| 954.67
#2007-05-17| 944.35
#2007-05-18| 957.79
#2007-05-21| 970.73
#2007-05-22| 972.89
#2007-05-23| 978.24
#2007-05-24| 965.93
#2007-05-25| 971.65
#2007-05-28| .
#2007-05-29| 972.25
#2007-05-30| 965.48
#2007-05-31| 987.60
#2007-06-01| 999.65
#2007-06-04|1004.07
#2007-06-05|1006.07
#2007-06-06| 978.23
#2007-06-07| 965.08
#2007-06-08| 954.94
#2007-06-11| 972.56
#2007-06-12| 966.51
#2007-06-13| 980.52
#2007-06-14|1002.26
#2007-06-15|1022.87
#2007-06-18|1027.38
#2007-06-19|1029.41
#2007-06-20|1038.41
#2007-06-21|1026.62
#2007-06-22|1026.97
#2007-06-25|1023.40
#2007-06-26|1014.86
#2007-06-27|1001.87
#2007-06-28|1022.57
#2007-06-29|1035.76
#2007-07-02|1051.58
#2007-07-03|1060.46
#2007-07-04| .
#2007-07-05|1064.90
#2007-07-06|1081.60
#2007-07-09|1091.66
#2007-07-10|1075.14
#2007-07-11|1085.56
#2007-07-12|1098.35
#2007-07-13|1099.19
#2007-07-16|1096.47
#2007-07-17|1088.11
#2007-07-18|1072.12
#2007-07-19|1093.42
#2007-07-20|1085.76
#2007-07-23|1096.81
#2007-07-24|1076.48
#2007-07-25|1049.98
#2007-07-26|1015.91
#2007-07-27| 991.95
#2007-07-30|1008.63
#2007-07-31|1035.97
#2007-08-01|1009.51
#2007-08-02|1008.54
#2007-08-03| 999.15
#2007-08-06| 987.07
#2007-08-07| 990.45
#2007-08-08|1015.77
#2007-08-09| 980.76
#2007-08-10| 942.56
#2007-08-13| 973.48
#2007-08-14| 955.12
#2007-08-15| 945.15
#2007-08-16| 888.95
#2007-08-17| 908.42
#2007-08-20| 923.00
#2007-08-21| 933.07
#2007-08-22| 966.43
#2007-08-23| 971.06
#2007-08-24| 985.86
#2007-08-27| 985.98
#2007-08-28| 969.95
#2007-08-29| 977.74
#2007-08-30| 994.40
#2007-08-31|1012.74
#2007-09-03| .
#2007-09-04|1017.20
#2007-09-05|1004.33
#2007-09-06|1021.65
#2007-09-07| 998.27
#2007-09-10| 986.12
#2007-09-11|1009.67
#2007-09-12|1011.30
#2007-09-13|1024.47
#2007-09-14|1017.06
#2007-09-17|1005.82
#2007-09-18|1023.13
#2007-09-19|1072.24
#2007-09-20|1081.60
#2007-09-21|1091.42
#2007-09-24|1114.16
#2007-09-25|1095.20
#2007-09-26|1098.21
#2007-09-27|1109.89
#2007-09-28|1119.90
#2007-10-01|1139.56
#2007-10-02|1120.09
#2007-10-03|1120.62
#2007-10-04|1109.68
#2007-10-05|1126.25
#2007-10-08|1113.59
#2007-10-09|1123.70
#2007-10-10|1141.17
#2007-10-11|1167.49
#2007-10-12|1161.13
#2007-10-15|1152.85
#2007-10-16|1135.66
#2007-10-17|1144.69
#2007-10-18|1145.09
#2007-10-19|1138.15
#2007-10-22|1095.52
#2007-10-23|1127.50
#2007-10-24|1111.74
#2007-10-25|1134.73
#2007-10-26|1157.46
#2007-10-29|1173.95
#2007-10-30|1153.75
#2007-10-31|1165.45
#2007-11-01|1139.19
#2007-11-02|1134.11
#2007-11-05|1116.78
#2007-11-06|1141.30
#2007-11-07|1144.41
#2007-11-08|1180.62
#2007-11-09|1160.38
#2007-11-12|1124.26
#2007-11-13|1115.48
#2007-11-14|1134.89
#2007-11-15|1107.40
#2007-11-16|1095.15
#2007-11-19|1054.74
#2007-11-20|1089.50
#2007-11-21|1056.19
#2007-11-22| .
#2007-11-23|1088.88
#2007-11-26|1087.24
#2007-11-27|1075.56
#2007-11-28|1104.40
#2007-11-29|1129.08
#2007-11-30|1139.25
#2007-12-03|1123.28
#2007-12-04|1118.17
#2007-12-05|1139.34
#2007-12-06|1130.92
#2007-12-07|1158.24
#2007-12-10|1165.53
#2007-12-11|1159.47
#2007-12-12|1165.51
#2007-12-13|1123.49
#2007-12-14|1103.93
#2007-12-17|1072.29
#2007-12-18|1077.76
#2007-12-19|1077.16
#2007-12-20|1076.90
#2007-12-21|1106.64
#2007-12-24|1114.63
#2007-12-25| .
#2007-12-26|1120.62
#2007-12-27|1128.21
#2007-12-28|1137.41
#2007-12-31|1130.75
#2008-01-01| .
#2008-01-02|1125.34
#2008-01-03|1136.78
#2008-01-04|1122.36
#2008-01-07|1101.24
#2008-01-08|1114.74
#2008-01-09|1096.38
#2008-01-10|1078.41
#2008-01-11|1088.14
#2008-01-14|1106.08
#2008-01-15|1077.85
#2008-01-16|1027.59
#2008-01-17|1007.00
#2008-01-18|1005.51
#2008-01-21| .
#2008-01-22| 954.15
#2008-01-23| 923.69
#2008-01-24| 992.95
#2008-01-25|1002.38
#2008-01-28| 990.10
#2008-01-29|1022.96
#2008-01-30|1022.41
#2008-01-31|1041.07
#2008-02-01|1085.54
#2008-02-04|1091.88
#2008-02-05|1045.73
#2008-02-06|1052.57
#2008-02-07|1018.76
#2008-02-08|1032.76
#2008-02-11|1029.04
#2008-02-12|1076.96
#2008-02-13|1069.31
#2008-02-14|1086.69
#2008-02-15|1071.55
#2008-02-18| .
#2008-02-19|1106.21
#2008-02-20|1092.70
#2008-02-21|1120.89
#2008-02-22|1113.80
#2008-02-25|1125.04
#2008-02-26|1142.71
#2008-02-27|1161.62
#2008-02-28|1144.16
#2008-02-29|1131.08
#2008-03-03|1125.17
#2008-03-04|1117.41
#2008-03-05|1144.93
#2008-03-06|1152.82
#2008-03-07|1124.07
#2008-03-10|1086.31
#2008-03-11|1090.65
#2008-03-12|1128.96
#2008-03-13|1126.95
#2008-03-14|1138.32
#2008-03-17|1087.48
#2008-03-18|1121.97
#2008-03-19|1089.75
#2008-03-20|1039.90
#2008-03-21| .
#2008-03-24|1039.55
#2008-03-25|1092.35
#2008-03-26|1103.55
#2008-03-27|1122.20
#2008-03-28|1115.97
#2008-03-31|1128.28
#2008-04-01|1123.23
#2008-04-02|1136.80
#2008-04-03|1153.93
#2008-04-04|1177.39
#2008-04-07|1197.57
#2008-04-08|1196.63
#2008-04-09|1210.24
#2008-04-10|1203.28
#2008-04-11|1193.64
#2008-04-14|1186.01
#2008-04-15|1196.22
#2008-04-16|1245.16
#2008-04-17|1233.67
#2008-04-18|1238.27
#2008-04-21|1255.85
#2008-04-22|1262.87
#2008-04-23|1272.72
#2008-04-24|1243.43
#2008-04-25|1247.45
#2008-04-28|1258.90
#2008-04-29|1227.01
#2008-04-30|1229.62
#2008-05-01|1222.93
#2008-05-02|1244.19
#2008-05-05|1250.05
#2008-05-06|1273.16
#2008-05-07|1263.35
#2008-05-08|1283.04
#2008-05-09|1259.31
#2008-05-12|1272.62
#2008-05-13|1281.95
#2008-05-14|1307.66
#2008-05-15|1318.79
#2008-05-16|1327.21
#2008-05-19|1348.20
#2008-05-20|1307.13
#2008-05-21|1321.54
#2008-05-22|1328.54
#2008-05-23|1294.52
#2008-05-26| .
#2008-05-27|1274.88
#2008-05-28|1287.87
#2008-05-29|1288.03
#2008-05-30|1283.26
#2008-06-02|1280.43
#2008-06-03|1289.29
#2008-06-04|1273.46
#2008-06-05|1278.45
#2008-06-06|1285.81
#2008-06-09|1289.50
#2008-06-10|1250.55
#2008-06-11|1231.10
#2008-06-12|1239.42
#2008-06-13|1240.11
#2008-06-16|1256.12
#2008-06-17|1277.64
#2008-06-18|1264.04
#2008-06-19|1275.74
#2008-06-20|1265.44
#2008-06-23|1256.84
#2008-06-24|1256.21
#2008-06-25|1239.51
#2008-06-26|1238.53
#2008-06-27|1251.79
#2008-06-30|1261.58
#2008-07-01|1223.03
#2008-07-02|1190.88
#2008-07-03|1166.29
#2008-07-04| .
#2008-07-07|1175.92
#2008-07-08|1138.21
#2008-07-09|1171.42
#2008-07-10|1171.68
#2008-07-11|1159.31
#2008-07-14|1172.48
#2008-07-15|1142.07
#2008-07-16|1111.48
#2008-07-17|1131.22
#2008-07-18|1114.66
#2008-07-21|1133.74
#2008-07-22|1128.67
#2008-07-23|1116.03
#2008-07-24|1073.39
#2008-07-25|1085.86
#2008-07-28|1108.74
#2008-07-29|1106.91
#2008-07-30|1132.41
#2008-07-31|1138.00
#2008-08-01|1100.24
#2008-08-04|1066.52
#2008-08-05|1056.30
#2008-08-06|1073.90
#2008-08-07|1068.55
#2008-08-08|1029.62
#2008-08-11|1022.30
#2008-08-12|1006.53
#2008-08-13|1003.65
#2008-08-14|1027.36
#2008-08-15| 994.66
#2008-08-18|1000.69
#2008-08-19| 985.55
#2008-08-20|1013.34
#2008-08-21|1034.57
#2008-08-22|1034.20
#2008-08-25|1025.86
#2008-08-26|1013.52
#2008-08-27|1028.72
#2008-08-28|1034.52
#2008-08-29|1039.31
#2008-09-01| .
#2008-09-02| 988.42
#2008-09-03| 961.78
#2008-09-04| 929.05
#2008-09-05| 889.54
#2008-09-08| 910.85
#2008-09-09| 872.18
#2008-09-10| 860.68
#2008-09-11| 858.07
#2008-09-12| 911.73
#2008-09-15| 883.47
#2008-09-16| 843.39
#2008-09-17| 810.87
#2008-09-18| 819.39
#2008-09-19| 897.86
#2008-09-22| 903.82
#2008-09-23| 881.71
#2008-09-24| 864.34
#2008-09-25| 866.11
#2008-09-26| 833.89
#2008-09-29| 756.69
#2008-09-30| 757.15
#2008-10-01| 740.16
#2008-10-02| 689.58
#2008-10-03| 717.69
#2008-10-06| 634.10
#2008-10-07| 645.89
#2008-10-08| 590.64
#2008-10-09| 603.15
#2008-10-10| 551.38
#2008-10-13| 616.24
#2008-10-14| 629.11
#2008-10-15| 557.67
#2008-10-16| 502.28
#2008-10-17| 522.54
#2008-10-20| 540.72
#2008-10-21| 540.47
#2008-10-22| 491.25
#2008-10-23| 480.31
#2008-10-24| 461.41
#2008-10-27| 428.18
#2008-10-28| 433.90
#2008-10-29| 508.02
#2008-10-30| 515.99
#2008-10-31| 534.72
#2008-11-03| 547.87
#2008-11-04| 594.32
#2008-11-05| 572.16
#2008-11-06| 504.39
#2008-11-07| 517.76
#2008-11-10| 544.55
#2008-11-11| 502.11
#2008-11-12| 478.56
#2008-11-13| 473.79
#2008-11-14| 478.14
#2008-11-17| 466.68
#2008-11-18| 462.87
#2008-11-19| 428.26
#2008-11-20| 401.72
#2008-11-21| 401.58
#2008-11-24| 462.86
#2008-11-25| 465.34
#2008-11-26| 473.33
#2008-11-27| .
#2008-11-28| 481.31
#2008-12-01| 434.25
#2008-12-02| 438.11
#2008-12-03| 433.83
#2008-12-04| 434.05
#2008-12-05| 405.24
#2008-12-08| 455.43
#2008-12-09| 466.13
#2008-12-10| 482.18
#2008-12-11| 485.04
#2008-12-12| 477.06
#2008-12-15| 494.55
#2008-12-16| 500.52
#2008-12-17| 525.75
#2008-12-18| 528.70
#2008-12-19| 498.47
#2008-12-22| 485.98
#2008-12-23| 487.92
#2008-12-24| 486.97
#2008-12-25| .
#2008-12-26| 488.06
#2008-12-29| 505.70
#2008-12-30| 512.67
#2008-12-31| 506.11
#2009-01-01| .
#2009-01-02| 537.00
#2009-01-05| 533.92
#2009-01-06| 549.74
#2009-01-07| 546.86
#2009-01-08| 541.94
#2009-01-09| 523.87
#2009-01-12| 507.47
#2009-01-13| 495.99
#2009-01-14| 469.01
#2009-01-15| 459.57
#2009-01-16| 479.47
#2009-01-19| .
#2009-01-20| 446.57
#2009-01-21| 448.14
#2009-01-22| 446.15
#2009-01-23| 437.43
#2009-01-26| 467.81
#2009-01-27| 466.55
#2009-01-28| 485.72
#2009-01-29| 473.62
#2009-01-30| 451.38
#2009-02-02| 444.49
#2009-02-03| 457.67
#2009-02-04| 484.65
#2009-02-05| 486.90
#2009-02-06| 512.93
#2009-02-09| 526.01
#2009-02-10| 502.71
#2009-02-11| 498.61
#2009-02-12| 481.44
#2009-02-13| 495.56
#2009-02-16| .
#2009-02-17| 461.70
#2009-02-18| 459.47
#2009-02-19| 467.58
#2009-02-20| 444.12
#2009-02-23| 442.44
#2009-02-24| 436.01
#2009-02-25| 432.92
#2009-02-26| 444.31
#2009-02-27| 432.34
#2009-03-02| 405.72
#2009-03-03| 401.37
#2009-03-04| 436.27
#2009-03-05| 412.55
#2009-03-06| 416.45
#2009-03-09| 413.73
#2009-03-10| 445.50
#2009-03-11| 453.56
#2009-03-12| 448.31
#2009-03-13| 451.50
#2009-03-16| 460.74
#2009-03-17| 442.32
#2009-03-18| 440.90
#2009-03-19| 481.33
#2009-03-20| 491.04
#2009-03-23| 509.05
#2009-03-24| 505.90
#2009-03-25| 500.30
#2009-03-26| 506.66
#2009-03-27| 491.39
#2009-03-30| 460.12
#2009-03-31| 477.62
#2009-04-01| 481.92
#2009-04-02| 525.67
#2009-04-03| 524.61
#2009-04-06| 511.89
#2009-04-07| 501.14
#2009-04-08| 503.62
#2009-04-09| 528.80
#2009-04-10| .
#2009-04-13| 533.59
#2009-04-14| 547.20
#2009-04-15| 538.67
#2009-04-16| 546.34
#2009-04-17| 543.14
#2009-04-20| 511.50
#2009-04-21| 516.42
#2009-04-22| 531.30
#2009-04-23| 532.19
#2009-04-24| 557.18
#2009-04-27| 549.86
#2009-04-28| 532.99
#2009-04-29| 548.25
#2009-04-30| 561.51
#2009-05-01| 566.31
#2009-05-04| 586.82
#2009-05-05| 594.54
#2009-05-06| 602.40
#2009-05-07| 603.49
#2009-05-08| 619.17
#2009-05-11| 614.40
#2009-05-12| 608.89
#2009-05-13| 577.14
#2009-05-14| 580.00
#2009-05-15| 591.94
#2009-05-18| 599.18
#2009-05-19| 623.31
#2009-05-20| 652.52
#2009-05-21| 628.21
#2009-05-22| 643.35
#2009-05-25| .
#2009-05-26| 646.68
#2009-05-27| 647.46
#2009-05-28| 646.29
#2009-05-29| 664.67
#2009-06-01| 702.75
#2009-06-02| 714.65
#2009-06-03| 687.84
#2009-06-04| 673.32
#2009-06-05| 683.86
#2009-06-08| 662.26
#2009-06-09| 673.34
#2009-06-10| 694.42
#2009-06-11| 705.00
#2009-06-12| 693.69
#2009-06-15| 658.95
#2009-06-16| 659.32
#2009-06-17| 622.55
#2009-06-18| 623.84
#2009-06-19| 633.16
#2009-06-22| 606.13
#2009-06-23| 606.30
#2009-06-24| 635.49
#2009-06-25| 620.37
#2009-06-26| 629.37
#2009-06-29| 640.22
#2009-06-30| 627.53
#2009-07-01| 648.94
#2009-07-02| 619.62
#2009-07-03| .
#2009-07-06| 589.79
#2009-07-07| 593.98
#2009-07-08| 581.19
#2009-07-09| 593.94
#2009-07-10| 582.25
#2009-07-13| 594.86
#2009-07-14| 610.90
#2009-07-15| 639.23
#2009-07-16| 643.35
#2009-07-17| 649.19
#2009-07-20| 667.89
#2009-07-21| 680.51
#2009-07-22| 681.19
#2009-07-23| 707.60
#2009-07-24| 700.67
#2009-07-27| 708.38
#2009-07-28| 688.54
#2009-07-29| 686.64
#2009-07-30| 711.93
#2009-07-31| 722.05
#2009-08-03| 763.27
#2009-08-04| 754.52
#2009-08-05| 748.28
#2009-08-06| 743.12
#2009-08-07| 737.09
#2009-08-10| 722.92
#2009-08-11| 702.93
#2009-08-12| 712.81
#2009-08-13| 733.51
#2009-08-14| 718.58
#2009-08-17| 689.71
#2009-08-18| 702.26
#2009-08-19| 709.06
#2009-08-20| 723.19
#2009-08-21| 742.06
#2009-08-24| 758.54
#2009-08-25| 756.92
#2009-08-26| 734.46
#2009-08-27| 725.00
#2009-08-28| 746.53
#2009-08-31| 738.27
#2009-09-01| 719.91
#2009-09-02| 709.85
#2009-09-03| 717.06
#2009-09-04| 727.76
#2009-09-07| .
#2009-09-08| 772.43
#2009-09-09| 780.91
#2009-09-10| 778.61
#2009-09-11| 794.86
#2009-09-14| 792.49
#2009-09-15| 796.55
#2009-09-16| 820.23
#2009-09-17| 825.94
#2009-09-18| 816.20
#2009-09-21| 794.95
#2009-09-22| 809.75
#2009-09-23| 806.04
#2009-09-24| 782.71
#2009-09-25| 773.82
#2009-09-28| 791.39
#2009-09-29| 784.87
#2009-09-30| 783.08
#2009-10-01| 756.99
#2009-10-02| 742.75
#2009-10-05| 756.16
#2009-10-06| 793.08
#2009-10-07| 789.90
#2009-10-08| 817.03
#2009-10-09| 811.42
#2009-10-12| 822.55
#2009-10-13| 815.58
#2009-10-14| 855.91
#2009-10-15| 855.62
#2009-10-16| 845.19
#2009-10-19| 867.18
#2009-10-20| 859.99
#2009-10-21| 868.76
#2009-10-22| 854.92
#2009-10-23| 858.33
#2009-10-26| 845.85
#2009-10-27| 827.68
#2009-10-28| 791.24
#2009-10-29| 820.13
#2009-10-30| 789.89
#2009-11-02| 803.04
#2009-11-03| 789.47
#2009-11-04| 820.92
#2009-11-05| 830.92
#2009-11-06| 833.08
#2009-11-09| 868.10
#2009-11-10| 860.72
#2009-11-11| 873.36
#2009-11-12| 870.42
#2009-11-13| 875.86
#2009-11-16| 909.40
#2009-11-17| 897.78
#2009-11-18| 909.14
#2009-11-19| 879.98
#2009-11-20| 876.55
#2009-11-23| 909.75
#2009-11-24| 900.18
#2009-11-25| 912.70
#2009-11-26| .
#2009-11-27| 885.29
#2009-11-30| 880.47
#2009-12-01| 916.96
#2009-12-02| 930.66
#2009-12-03| 920.33
#2009-12-04| 908.92
#2009-12-07| 905.37
#2009-12-08| 879.40
#2009-12-09| 879.98
#2009-12-10| 883.14
#2009-12-11| 893.83
#2009-12-14| 902.59
#2009-12-15| 897.73
#2009-12-16| 911.91
#2009-12-17| 883.55
#2009-12-18| 878.12
#2009-12-21| 894.95
#2009-12-22| 888.48
#2009-12-23| 901.87
#2009-12-24| 907.27
#2009-12-25| .
#2009-12-28| 915.53
#2009-12-29| 923.36
#2009-12-30| 913.55
#2009-12-31| 920.15
#2010-01-01| .
#2010-01-04| 945.36
#2010-01-05| 945.46
#2010-01-06| 951.89
#2010-01-07| 947.90
#2010-01-08| 951.88
#2010-01-11| 963.16
#2010-01-12| 942.75
#2010-01-13| 945.61
#2010-01-14| 955.87
#2010-01-15| 935.69
#2010-01-18| .
#2010-01-19| 952.23
#2010-01-20| 912.85
#2010-01-21| 882.22
#2010-01-22| 880.88
#2010-01-25| 873.47
#2010-01-26| 863.92
#2010-01-27| 856.50
#2010-01-28| 835.24
#2010-01-29| 844.21
#2010-02-01| 854.15
#2010-02-02| 873.69
#2010-02-03| 864.70
#2010-02-04| 824.86
#2010-02-05| 801.06
#2010-02-08| 813.14
#2010-02-09| 825.30
#2010-02-10| 816.69
#2010-02-11| 822.92
#2010-02-12| 821.59
#2010-02-15| .
#2010-02-16| 851.41
#2010-02-17| 857.79
#2010-02-18| 863.49
#2010-02-19| 855.35
#2010-02-22| 859.82
#2010-02-23| 844.16
#2010-02-24| 843.40
#2010-02-25| 819.39
#2010-02-26| 837.58
#2010-03-01| 847.13
#2010-03-02| 862.61
#2010-03-03| 888.64
#2010-03-04| 878.51
#2010-03-05| 901.15
#2010-03-08| 902.29
#2010-03-09| 897.13
#2010-03-10| 911.00
#2010-03-11| 903.82
#2010-03-12| 914.94
#2010-03-15| 895.83
#2010-03-16| 913.64
#2010-03-17| 925.41
#2010-03-18| 912.73
#2010-03-19| 895.88
#2010-03-22| 901.00
#2010-03-23| 910.40
#2010-03-24| 900.65
#2010-03-25| 910.39
#2010-03-26| 911.53
#2010-03-29| 924.68
#2010-03-30| 924.63
#2010-03-31| 934.30
#2010-04-01| 957.03
#2010-04-02| .
#2010-04-05| 955.64
#2010-04-06| 957.73
#2010-04-07| 946.26
#2010-04-08| 935.84
#2010-04-09| 955.23
#2010-04-12| 958.97
#2010-04-13| 948.59
#2010-04-14| 963.97
#2010-04-15| 962.45
#2010-04-16| 935.18
#2010-04-19| 922.75
#2010-04-20| 932.67
#2010-04-21| 919.43
#2010-04-22| 905.79
#2010-04-23| 925.82
#2010-04-26| 942.74
#2010-04-27| 908.46
#2010-04-28| 890.33
#2010-04-29| 902.71
#2010-04-30| 888.42
#2010-05-03| 884.89
#2010-05-04| 833.85
#2010-05-05| 820.09
#2010-05-06| 806.28
#2010-05-07| 778.19
#2010-05-10| 843.18
#2010-05-11| 827.29
#2010-05-12| 838.59
#2010-05-13| 842.59
#2010-05-14| 799.40
#2010-05-17| 789.95
#2010-05-18| 803.32
#2010-05-19| 764.49
#2010-05-20| 737.87
#2010-05-21| 757.47
#2010-05-24| 752.40
#2010-05-25| 722.51
#2010-05-26| 753.06
#2010-05-27| 781.93
#2010-05-28| 779.44
#2010-05-31| .
#2010-06-01| 782.00
#2010-06-02| 773.63
#2010-06-03| 780.33
#2010-06-04| 755.87
#2010-06-07| 740.92
#2010-06-08| 739.72
#2010-06-09| 765.99
#2010-06-10| 786.82
#2010-06-11| 783.14
#2010-06-14| 812.53
#2010-06-15| 816.85
#2010-06-16| 819.74
#2010-06-17| 818.79
#2010-06-18| 822.10
#2010-06-21| 845.94
#2010-06-22| 833.54
#2010-06-23| 821.99
#2010-06-24| 811.14
#2010-06-25| 798.63
#2010-06-28| 815.74
#2010-06-29| 770.13
#2010-06-30| 763.51
#2010-07-01| 752.42
#2010-07-02| 763.66
#2010-07-05| .
#2010-07-06| 784.95
#2010-07-07| 785.67
#2010-07-08| 797.54
#2010-07-09| 807.22
#2010-07-12| 800.12
#2010-07-13| 819.87
#2010-07-14| 821.74
#2010-07-15| 818.45
#2010-07-16| 810.40
#2010-07-19| 807.25
#2010-07-20| 811.97
#2010-07-21| 823.96
#2010-07-22| 844.69
#2010-07-23| 850.94
#2010-07-26| 858.75
#2010-07-27| 859.41
#2010-07-28| 859.02
#2010-07-29| 857.26
#2010-07-30| 851.87
#2010-08-02| 896.18
#2010-08-03| 895.21
#2010-08-04| 892.39
#2010-08-05| 896.09
#2010-08-06| 901.07
#2010-08-09| 905.64
#2010-08-10| 879.94
#2010-08-11| 847.16
#2010-08-12| 844.60
#2010-08-13| 839.31
#2010-08-16| 848.60
#2010-08-17| 864.97
#2010-08-18| 858.89
#2010-08-19| 844.39
#2010-08-20| 825.49
#2010-08-23| 825.75
#2010-08-24| 807.79
#2010-08-25| 794.44
#2010-08-26| 813.71
#2010-08-27| 816.83
#2010-08-30| 814.71
#2010-08-31| 821.59
#2010-09-01| 858.58
#2010-09-02| 859.20
#2010-09-03| 869.86
#2010-09-06| .
#2010-09-07| 855.48
#2010-09-08| 870.88
#2010-09-09| 880.97
#2010-09-10| 880.70
#2010-09-13| 901.36
#2010-09-14| 909.08
#2010-09-15| 909.21
#2010-09-16| 909.54
#2010-09-17| 907.88
#2010-09-20| 920.58
#2010-09-21| 916.33
#2010-09-22| 932.92
#2010-09-23| 929.77
#2010-09-24| 949.53
#2010-09-27| 948.20
#2010-09-28| 956.70
#2010-09-29| 953.97
#2010-09-30| 949.19
#2010-10-01| 961.03
#2010-10-04| 949.35
#2010-10-05| 977.43
#2010-10-06| 999.61
#2010-10-07| 993.56
#2010-10-08|1007.52
#2010-10-11|1005.17
#2010-10-12| 994.36
#2010-10-13|1027.66
#2010-10-14|1044.69
#2010-10-15|1040.29
#2010-10-18|1032.95
#2010-10-19|1002.45
#2010-10-20|1027.92
#2010-10-21|1037.81
#2010-10-22|1028.31
#2010-10-25|1046.82
#2010-10-26|1035.23
#2010-10-27|1013.98
#2010-10-28|1024.29
#2010-10-29|1019.09
#2010-11-01|1027.64
#2010-11-02|1045.86
#2010-11-03|1043.39
#2010-11-04|1093.48
#2010-11-05|1095.68
#2010-11-08|1085.62
#2010-11-09|1103.28
#2010-11-10|1072.19
#2010-11-11|1079.78
#2010-11-12|1064.95
#2010-11-15|1069.18
#2010-11-16|1025.53
#2010-11-17|1031.60
#2010-11-18|1057.28
#2010-11-19|1056.93
#2010-11-22|1047.45
#2010-11-23|1020.07
#2010-11-24|1036.77
#2010-11-25| .
#2010-11-26|1027.38
#2010-11-29| 996.80
#2010-11-30|1000.17
#2010-12-01|1029.95
#2010-12-02|1058.18
#2010-12-03|1075.54
#2010-12-06|1081.65
#2010-12-07|1100.24
#2010-12-08|1082.38
#2010-12-09|1077.54
#2010-12-10|1084.24
#2010-12-13|1104.56
#2010-12-14|1101.64
#2010-12-15|1099.14
#2010-12-16|1090.24
#2010-12-17|1087.26
#2010-12-20|1089.81
#2010-12-21|1110.79
#2010-12-22|1111.25
#2010-12-23|1106.72
#2010-12-24| .
#2010-12-27|1107.25
#2010-12-28|1106.94
#2010-12-29|1119.22
#2010-12-30|1119.26
#2010-12-31|1124.21
#2011-01-03|1121.70
#2011-01-04|1119.86
#2011-01-05|1098.72
#2011-01-06|1093.57
#2011-01-07|1086.85
#2011-01-10|1072.96
#2011-01-11|1088.80
#2011-01-12|1121.82
#2011-01-13|1128.85
#2011-01-14|1118.74
#2011-01-17| .
#2011-01-18|1130.13
#2011-01-19|1116.57
#2011-01-20|1080.36
#2011-01-21|1099.61
#2011-01-24|1107.67
#2011-01-25|1097.99
#2011-01-26|1120.88
#2011-01-27|1122.75
#2011-01-28|1096.30
#2011-01-31|1104.25
#2011-02-01|1133.24
#2011-02-02|1148.17
#2011-02-03|1134.33
#2011-02-04|1133.04
#2011-02-07|1148.43
#2011-02-08|1155.88
#2011-02-09|1149.06
#2011-02-10|1137.07
#2011-02-11|1142.28
#2011-02-14|1152.45
#2011-02-15|1149.72
#2011-02-16|1141.35
#2011-02-17|1143.54
#2011-02-18|1143.12
#2011-02-21| .
#2011-02-22|1128.25
#2011-02-23|1108.30
#2011-02-24|1106.53
#2011-02-25|1121.74
#2011-02-28|1143.96
#2011-03-01|1143.51
#2011-03-02|1147.57
#2011-03-03|1165.40
#2011-03-04|1162.26
#2011-03-07|1155.93
#2011-03-08|1138.46
#2011-03-09|1132.23
#2011-03-10|1095.37
#2011-03-11|1090.70
#2011-03-14|1094.31
#2011-03-15|1065.81
#2011-03-16|1049.37
#2011-03-17|1082.46
#2011-03-18|1097.02
#2011-03-21|1115.61
#2011-03-22|1111.82
#2011-03-23|1118.11
#2011-03-24|1140.28
#2011-03-25|1139.51
#2011-03-28|1134.99
#2011-03-29|1143.85
#2011-03-30|1156.19
#2011-03-31|1160.71
#2011-04-01|1177.61
#2011-04-04|1195.21
#2011-04-05|1193.20
#2011-04-06|1209.09
#2011-04-07|1196.07
#2011-04-08|1223.04
#2011-04-11|1227.00
#2011-04-12|1193.79
#2011-04-13|1201.74
#2011-04-14|1193.00
#2011-04-15|1193.00
#2011-04-18|1151.39
#2011-04-19|1168.33
#2011-04-20|1216.47
#2011-04-21|1234.78
#2011-04-22| .
#2011-04-25|1231.02
#2011-04-26|1237.11
#2011-04-27|1233.50
#2011-04-28|1253.46
#2011-04-29|1262.96
#2011-05-02|1268.06
#2011-05-03|1247.09
#2011-05-04|1218.34
#2011-05-05|1192.81
#2011-05-06|1209.20
#2011-05-09|1187.64
#2011-05-10|1212.09
#2011-05-11|1193.97
#2011-05-12|1168.30
#2011-05-13|1164.36
#2011-05-16|1174.24
#2011-05-17|1148.38
#2011-05-18|1165.06
#2011-05-19|1167.54
#2011-05-20|1155.78
#2011-05-23|1123.82
#2011-05-24|1144.51
#2011-05-25|1146.93
#2011-05-26|1149.32
#2011-05-27|1176.32
#2011-05-30| .
#2011-05-31|1201.42
#2011-06-01|1195.28
#2011-06-02|1171.06
#2011-06-03|1173.52
#2011-06-06|1178.98
#2011-06-07|1188.08
#2011-06-08|1167.17
#2011-06-09|1179.39
#2011-06-10|1151.27
#2011-06-13|1153.98
#2011-06-14|1170.72
#2011-06-15|1144.23
#2011-06-16|1125.81
#2011-06-17|1135.13
#2011-06-20|1129.19
#2011-06-21|1157.90
#2011-06-22|1164.29
#2011-06-23|1117.30
#2011-06-24|1126.03
#2011-06-27|1129.25
#2011-06-28|1148.46
#2011-06-29|1175.98
#2011-06-30|1196.65
#2011-07-01|1202.64
#2011-07-04| .
#2011-07-05|1206.41
#2011-07-06|1198.22
#2011-07-07|1218.32
#2011-07-08|1199.19
#2011-07-11|1163.18
#2011-07-12|1153.93
#2011-07-13|1182.58
#2011-07-14|1171.57
#2011-07-15|1165.55
#2011-07-18|1141.37
#2011-07-19|1161.86
#2011-07-20|1167.14
#2011-07-21|1185.12
#2011-07-22|1189.07
#2011-07-25|1190.86
#2011-07-26|1197.59
#2011-07-27|1179.90
#2011-07-28|1159.68
#2011-07-29|1158.64
#2011-08-01|1131.62
#2011-08-02|1105.21
#2011-08-03|1079.38
#2011-08-04|1019.27
#2011-08-05| 992.57
#2011-08-08| 937.29
#2011-08-09| 956.88
#2011-08-10| 924.32
#2011-08-11| 960.87
#2011-08-12| 987.39
#2011-08-15|1009.10
#2011-08-16| 999.88
#2011-08-17|1006.85
#2011-08-18| 940.81
#2011-08-19| 929.09
#2011-08-22| 926.04
#2011-08-23| 932.22
#2011-08-24| 953.80
#2011-08-25| 938.79
#2011-08-26| 938.36
#2011-08-29| 963.36
#2011-08-30| 975.13
#2011-08-31|1007.36
#2011-09-01| 991.19
#2011-09-02| 963.12
#2011-09-05| .
#2011-09-06| 908.37
#2011-09-07| 942.03
#2011-09-08| 949.69
#2011-09-09| 903.59
#2011-09-12| 880.49
#2011-09-13| 889.74
#2011-09-14| 898.62
#2011-09-15| 926.80
#2011-09-16| 924.85
#2011-09-19| 883.74
#2011-09-20| 904.66
#2011-09-21| 877.04
#2011-09-22| 804.76
#2011-09-23| 804.16
#2011-09-26| 807.68
#2011-09-27| 862.84
#2011-09-28| 843.07
#2011-09-29| 840.26
#2011-09-30| 810.32
#2011-10-03| 787.43
#2011-10-04| 759.29
#2011-10-05| 794.10
#2011-10-06| 836.45
#2011-10-07| 848.50
#2011-10-10| 880.09
#2011-10-11| 879.85
#2011-10-12| 911.06
#2011-10-13| 892.51
#2011-10-14| 912.82
#2011-10-17| 892.73
#2011-10-18| 882.45
#2011-10-19| 885.96
#2011-10-20| 858.89
#2011-10-21| 900.81
#2011-10-24| 931.31
#2011-10-25| 924.47
#2011-10-26| 916.79
#2011-10-27| 988.49
#2011-10-28| 996.43
#2011-10-31| 947.03
#2011-11-01| 892.79
#2011-11-02| 919.50
#2011-11-03| 939.46
#2011-11-04| 931.33
#2011-11-07| 929.01
#2011-11-08| 941.96
#2011-11-09| 910.32
#2011-11-10| 903.21
#2011-11-11| 933.72
#2011-11-14| 914.22
#2011-11-15| 904.03
#2011-11-16| 900.85
#2011-11-17| 882.99
#2011-11-18| 868.78
#2011-11-21| 824.84
#2011-11-22| 823.08
#2011-11-23| 806.94
#2011-11-24| .
#2011-11-25| 810.14
#2011-11-28| 848.85
#2011-11-29| 853.57
#2011-11-30| 907.07
#2011-12-01| 894.38
#2011-12-02| 902.82
#2011-12-05| 915.10
#2011-12-06| 902.19
#2011-12-07| 899.00
#2011-12-08| 875.07
#2011-12-09| 884.82
#2011-12-12| 849.01
#2011-12-13| 847.54
#2011-12-14| 816.67
#2011-12-15| 824.77
#2011-12-16| 832.28
#2011-12-19| 825.07
#2011-12-20| 855.01
#2011-12-21| 849.63
#2011-12-22| 860.21
#2011-12-23| 862.75
#2011-12-26| .
#2011-12-27| 866.54
#2011-12-28| 847.04
#2011-12-29| 853.94
#2011-12-30| 865.99
#2012-01-02| .
#2012-01-03| 912.36
#2012-01-04| 902.08
#2012-01-05| 889.15
#2012-01-06| 883.03
#2012-01-09| 880.27
#2012-01-10| 912.11
#2012-01-11| 906.06
#2012-01-12| 920.17
#2012-01-13| 910.42
#2012-01-16| .
#2012-01-17| 937.35
#2012-01-18| 946.78
#2012-01-19| 959.60
#2012-01-20| 954.47
#2012-01-23| 971.09
#2012-01-24| 960.68
#2012-01-25| 956.66
#2012-01-26| 993.77
#2012-01-27| 982.14
#2012-01-30| 967.83
#2012-01-31| 969.11
#2012-02-01|1001.45
#2012-02-02|1014.78
#2012-02-03|1025.91
#2012-02-06|1018.36
#2012-02-07|1019.18
#2012-02-08|1016.22
#2012-02-09|1022.64
#2012-02-10| 995.60
#2012-02-13|1008.94
#2012-02-14| 994.35
#2012-02-15| 992.46
#2012-02-16| 990.51
#2012-02-17|1003.61
#2012-02-20| .
#2012-02-21|1025.22
#2012-02-22|1014.85
#2012-02-23|1020.30
#2012-02-24|1033.69
#2012-02-27|1029.62
#2012-02-28|1037.48
#2012-02-29|1027.22
#2012-03-01|1032.83
#2012-03-02|1019.66
#2012-03-05| 999.70
#2012-03-06| 958.61
#2012-03-07| 966.38
#2012-03-08| 996.52
#2012-03-09| 995.73
#2012-03-12| 992.66
#2012-03-13|1009.29
#2012-03-14| 995.98
#2012-03-15|1005.87
#2012-03-16|1018.04
#2012-03-19|1021.35
#2012-03-20| 998.45
#2012-03-21| 996.56
#2012-03-22| 976.00
#2012-03-23| 985.79
#2012-03-26| 999.39
#2012-03-27| 998.67
#2012-03-28| 975.11
#2012-03-29| 970.08
#2012-03-30| 986.89
#2012-04-02|1005.45
#2012-04-03| 999.71
#2012-04-04| 957.13
#2012-04-05| 961.96
#2012-04-06| .
#2012-04-09| 961.89
#2012-04-10| 933.95
#2012-04-11| 946.81
#2012-04-12| 972.39
#2012-04-13| 951.56
#2012-04-16| 953.37
#2012-04-17| 980.46
#2012-04-18| 976.88
#2012-04-19| 976.69
#2012-04-20| 990.37
#2012-04-23| 951.57
#2012-04-24| 963.61
#2012-04-25| 983.50
#2012-04-26| 989.12
#2012-04-27|1004.19
#2012-04-30| 991.35
#2012-05-01| 998.53
#2012-05-02| 987.14
#2012-05-03| 981.73
#2012-05-04| 949.16
#2012-05-07| 947.36
#2012-05-08| 920.47
#2012-05-09| 921.39
#2012-05-10| 928.15
#2012-05-11| 926.48
#2012-05-14| 897.09
#2012-05-15| 882.05
#2012-05-16| 876.34
#2012-05-17| 861.80
#2012-05-18| 851.94
#2012-05-21| 864.59
#2012-05-22| 882.83
#2012-05-23| 844.59
#2012-05-24| 851.92
#2012-05-25| 842.98
#2012-05-28| .
#2012-05-29| 868.65
#2012-05-30| 839.20
#2012-05-31| 830.12
#2012-06-01| 811.51
#2012-06-04| 812.11
#2012-06-05| 811.43
#2012-06-06| 842.31
#2012-06-07| 864.67
#2012-06-08| 845.28
#2012-06-11| 849.10
#2012-06-12| 852.15
#2012-06-13| 854.02
#2012-06-14| 850.15
#2012-06-15| 865.85
#2012-06-18| 866.55
#2012-06-19| 888.91
#2012-06-20| 893.33
#2012-06-21| 871.54
#2012-06-22| 848.93
#2012-06-25| 831.10
#2012-06-26| 834.79
#2012-06-27| 837.74
#2012-06-28| 829.41
#2012-06-29| 875.86
#2012-07-02| 878.91
#2012-07-03| 897.87
#2012-07-04| .
#2012-07-05| 883.29
#2012-07-06| 867.31
#2012-07-09| 857.85
#2012-07-10| 859.79
#2012-07-11| 858.84
#2012-07-12| 841.14
#2012-07-13| 864.17
#2012-07-16| 862.47
#2012-07-17| 858.84
#2012-07-18| 872.42
#2012-07-19| 887.74
#2012-07-20| 868.74
#2012-07-23| 837.51
#2012-07-24| 833.15
#2012-07-25| 835.66
#2012-07-26| 868.17
#2012-07-27| 885.87
#2012-07-30| 891.72
#2012-07-31| 889.77
#2012-08-01| 892.04
#2012-08-02| 864.95
#2012-08-03| 901.10
#2012-08-06| 912.43
#2012-08-07| 924.67
#2012-08-08| 926.59
#2012-08-09| 928.33
#2012-08-10| 926.68
#2012-08-13| 922.47
#2012-08-14| 926.10
#2012-08-15| 915.48
#2012-08-16| 926.56
#2012-08-17| 924.76
#2012-08-20| 921.46
#2012-08-21| 942.24
#2012-08-22| 926.59
#2012-08-23| 933.10
#2012-08-24| 926.15
#2012-08-27| 929.79
#2012-08-28| 926.96
#2012-08-29| 919.15
#2012-08-30| 899.09
#2012-08-31| 913.18
#2012-09-03| .
#2012-09-04| 908.37
#2012-09-05| 912.84
#2012-09-06| 946.35
#2012-09-07| 972.90
#2012-09-10| 974.39
#2012-09-11| 981.20
#2012-09-12| 983.56
#2012-09-13| 981.53
#2012-09-14|1035.21
#2012-09-17|1030.20
#2012-09-18|1018.44
#2012-09-19|1021.58
#2012-09-20|1008.02
#2012-09-21|1011.81
#2012-09-24| 997.30
#2012-09-25|1001.99
#2012-09-26| 973.60
#2012-09-27| 983.77
#2012-09-28| 976.76
#2012-10-01| 999.13
#2012-10-02| 991.45
#2012-10-03| 984.46
#2012-10-04| 984.96
#2012-10-05|1001.65
#2012-10-08| 983.54
#2012-10-09| 978.85
#2012-10-10| 971.72
#2012-10-11| 986.83
#2012-10-12| 977.98
#2012-10-15| 973.85
#2012-10-16| 994.74
#2012-10-17|1016.75
#2012-10-18|1019.74
#2012-10-19|1004.67
#2012-10-22|1001.51
#2012-10-23| 969.44
#2012-10-24| 977.05
#2012-10-25| 978.83
#2012-10-26| 980.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.56
#2012-11-01| 993.51
#2012-11-02| 991.12
#2012-11-05| 978.96
#2012-11-06| 987.57
#2012-11-07| 966.93
#2012-11-08| 962.51
#2012-11-09| 958.91
#2012-11-12| 956.38
#2012-11-13| 956.63
#2012-11-14| 944.55
#2012-11-15| 939.42
#2012-11-16| 924.62
#2012-11-19| 955.24
#2012-11-20| 961.40
#2012-11-21| 959.55
#2012-11-22| .
#2012-11-23| 985.16
#2012-11-26| 983.03
#2012-11-27| 982.24
#2012-11-28| 979.27
#2012-11-29|1000.05
#2012-11-30|1000.00
#2012-12-03|1008.25
#2012-12-04|1005.74
#2012-12-05|1012.93
#2012-12-06|1023.07
#2012-12-07|1018.51
#2012-12-10|1024.35
#2012-12-11|1034.88
#2012-12-12|1042.18
#2012-12-13|1043.56
#2012-12-14|1049.71
#2012-12-17|1059.14
#2012-12-18|1072.68
#2012-12-19|1075.72
#2012-12-20|1073.56
#2012-12-21|1062.37
#2012-12-24|1062.87
#2012-12-25|1063.10
#2012-12-26|1064.61
#2012-12-27|1069.92
#2012-12-28|1063.89
#2012-12-31|1063.60
#2013-01-01|1063.60
#2013-01-02|1095.89
#2013-01-03|1084.76
#2013-01-04|1075.90
#2013-01-07|1071.40
#2013-01-08|1065.04
#2013-01-09|1067.50
#2013-01-10|1074.85
#2013-01-11|1076.16
#2013-01-14|1075.47
#2013-01-15|1071.28
#2013-01-16|1066.18
#2013-01-17|1073.42
#2013-01-18|1067.43
#2013-01-21|1077.86
#2013-01-22|1073.84
#2013-01-23|1074.34
#2013-01-24|1084.63
#2013-01-25|1095.59
#2013-01-28|1086.98
#2013-01-29|1093.64
#2013-01-30|1089.96
#2013-01-31|1087.63
#2013-02-01|1110.63
#2013-02-04|1082.27
#2013-02-05|1081.55
#2013-02-06|1077.25
#2013-02-07|1069.00
#2013-02-08|1075.69
#2013-02-11|1070.27
#2013-02-12|1074.30
#2013-02-13|1085.32
#2013-02-14|1073.00
#2013-02-15|1069.74
#2013-02-18|1065.21
#2013-02-19|1079.52
#2013-02-20|1067.28
#2013-02-21|1035.87
#2013-02-22|1042.53
#2013-02-25|1051.04
#2013-02-26|1029.61
#2013-02-27|1040.27
#2013-02-28|1041.92
#2013-03-01|1024.51
#2013-03-04|1016.63
#2013-03-05|1042.61
#2013-03-06|1038.63
#2013-03-07|1044.02
#2013-03-08|1038.01
#2013-03-11|1041.39
#2013-03-12|1043.52
#2013-03-13|1035.85
#2013-03-14|1045.23
#2013-03-15|1050.64
#2013-03-18|1035.74
#2013-03-19|1015.77
#2013-03-20|1023.58
#2013-03-21|1011.59
#2013-03-22|1008.55
#2013-03-25| 995.95
#2013-03-26| 998.32
#2013-03-27| 987.62
#2013-03-28| 992.39
#2013-03-29| 992.50
#2013-04-01| 993.51
#2013-04-02| 995.59
#2013-04-03| 987.05
#2013-04-04| 980.89
#2013-04-05| 975.32
#2013-04-08| 977.34
#2013-04-09| 991.73
#2013-04-10|1005.61
#2013-04-11|1009.41
#2013-04-12| 991.61
#2013-04-15| 971.47
#2013-04-16| 974.24
#2013-04-17| 943.60
#2013-04-18| 949.33
#2013-04-19| 955.45
#2013-04-22| 950.58
#2013-04-23| 961.48
#2013-04-24| 974.66
#2013-04-25| 990.50
#2013-04-26| 990.69
#2013-04-29| 998.56
#2013-04-30| 998.94
#2013-05-01| 998.23
#2013-05-02| 993.68
#2013-05-03|1018.02
#2013-05-06|1015.27
#2013-05-07|1024.24
#2013-05-08|1037.86
#2013-05-09|1033.57
#2013-05-10|1019.52
#2013-05-13|1018.67
#2013-05-14|1016.25
#2013-05-15|1005.87
#2013-05-16|1010.26
#2013-05-17|1006.21
#2013-05-20|1006.92
#2013-05-21|1019.24
#2013-05-22|1024.95
#2013-05-23|1002.74
#2013-05-24|1003.32
#2013-05-27|1006.96
#2013-05-28|1010.34
#2013-05-29|1006.73
#2013-05-30|1019.78
#2013-05-31|1004.04
#2013-06-03|1007.88
#2013-06-04|1007.31
#2013-06-05| 991.86
#2013-06-06| 987.61
#2013-06-07|1003.03
#2013-06-10| 999.03
#2013-06-11| 988.51
#2013-06-12| 990.54
#2013-06-13| 990.61
#2013-06-14|1001.67
#2013-06-17|1006.15
#2013-06-18|1008.61
#2013-06-19|1005.93
#2013-06-20| 952.69
#2013-06-21| 938.34
#2013-06-24| 913.89
#2013-06-25| 925.96
#2013-06-26| 927.21
#2013-06-27| 929.14
#2013-06-28| 925.85
#2013-07-01| 937.34
#2013-07-02| 932.69
#2013-07-03| 921.04
#2013-07-04| 936.20
#2013-07-05| 904.08
#2013-07-08| 921.47
#2013-07-09| 930.58
#2013-07-10| 932.63
#2013-07-11| 966.58
#2013-07-12| 964.35
#2013-07-15| 965.31
#2013-07-16| 970.77
#2013-07-17| 978.23
#2013-07-18| 982.92
#2013-07-19| 983.78
#2013-07-22| 988.32
#2013-07-23| 994.91
#2013-07-24| 994.41
#2013-07-25| 977.87
#2013-07-26| 978.33
#2013-07-29| 981.91
#2013-07-30| 981.35
#2013-07-31| 980.48
#2013-08-01| 995.12
#2013-08-02| 999.92
#2013-08-05| 997.32
#2013-08-06| 987.36
#2013-08-07| 983.37
#2013-08-08|1000.77
#2013-08-09|1016.99
#2013-08-12|1020.65
#2013-08-13|1030.19
#2013-08-14|1034.78
#2013-08-15|1023.57
#2013-08-16|1036.81
#2013-08-19|1032.42
#2013-08-20|1029.65
#2013-08-21|1021.66
#2013-08-22|1034.49
#2013-08-23|1044.60
#2013-08-26|1042.62
#2013-08-27|1024.74
#2013-08-28|1011.18
#2013-08-29|1003.92
#2013-08-30| 992.77
#2013-09-02|1015.27
#2013-09-03|1013.26
#2013-09-04|1021.68
#2013-09-05|1015.82
#2013-09-06|1021.79
#2013-09-09|1030.54
#2013-09-10|1052.88
#2013-09-11|1057.42
#2013-09-12|1054.83
#2013-09-13|1048.91
#2013-09-16|1068.00
#2013-09-17|1060.90
#2013-09-18|1062.83
#2013-09-19|1087.65
#2013-09-20|1077.19
#2013-09-23|1073.22
#2013-09-24|1069.50
#2013-09-25|1074.83
#2013-09-26|1073.99
#2013-09-27|1069.44
#2013-09-30|1061.08
#2013-10-01|1059.53
#2013-10-02|1061.58
#2013-10-03|1055.31
#2013-10-04|1052.19
#2013-10-07|1045.11
#2013-10-08|1039.38
#2013-10-09|1023.85
#2013-10-10|1040.97
#2013-10-11|1052.09
#2013-10-14|1055.66
#2013-10-15|1065.63
#2013-10-16|1066.45
#2013-10-17|1079.55
#2013-10-18|1089.40
#2013-10-21|1092.55
#2013-10-22|1108.64
#2013-10-23|1104.36
#2013-10-24|1107.22
#2013-10-25|1110.89
#2013-10-28|1110.38
#2013-10-29|1108.05
#2013-10-30|1110.54
#2013-10-31|1093.51
#2013-11-01|1079.28
#2013-11-04|1095.78
#2013-11-05|1100.94
#2013-11-06|1107.12
#2013-11-07|1095.16
#2013-11-08|1090.14
#2013-11-11|1093.39
#2013-11-12|1086.33
#2013-11-13|1074.41
#2013-11-14|1090.54
#2013-11-15|1096.05
#2013-11-18|1101.73
#2013-11-19|1096.37
#2013-11-20|1095.46
#2013-11-21|1088.20
#2013-11-22|1087.42
#2013-11-25|1088.56
#2013-11-26|1082.50
#2013-11-27|1091.33
#2013-11-28|1104.83
#2013-11-29|1108.42
#2013-12-02|1098.57
#2013-12-03|1083.24
#2013-12-04|1076.21
#2013-12-05|1079.50
#2013-12-06|1089.14
#2013-12-09|1093.58
#2013-12-10|1089.32
#2013-12-11|1081.49
#2013-12-12|1067.86
#2013-12-13|1067.63
#2013-12-16|1082.18
#2013-12-17|1076.37
#2013-12-18|1087.39
#2013-12-19|1091.08
#2013-12-20|1095.33
#2013-12-23|1107.83
#2013-12-24|1107.38
#2013-12-25|1107.16
#2013-12-26|1109.25
#2013-12-27|1132.98
#2013-12-30|1135.83
#2013-12-31|1134.68
#2014-01-01|1134.68
#2014-01-02|1114.04
#2014-01-03|1116.48
#2014-01-06|1106.53
#2014-01-07|1105.88
#2014-01-08|1103.54
#2014-01-09|1086.37
#2014-01-10|1100.20
#2014-01-13|1101.88
#2014-01-14|1103.09
#2014-01-15|1111.25
#2014-01-16|1123.72
#2014-01-17|1131.60
#2014-01-20|1132.31
#2014-01-21|1124.97
#2014-01-22|1129.54
#2014-01-23|1129.13
#2014-01-24|1097.79
#2014-01-27|1088.09
#2014-01-28|1098.77
#2014-01-29|1098.55
#2014-01-30|1093.66
#2014-01-31|1084.30
#2014-02-03|1072.18
#2014-02-04|1066.17
#2014-02-05|1068.75
#2014-02-06|1089.51
#2014-02-07|1101.86
#2014-02-10|1106.19
#2014-02-11|1132.57
#2014-02-12|1136.83
#2014-02-13|1143.66
#2014-02-14|1157.22
#2014-02-17|1163.45
#2014-02-18|1167.57
#2014-02-19|1172.76
#2014-02-20|1160.57
#2014-02-21|1164.12
#2014-02-24|1162.91
#2014-02-25|1156.23
#2014-02-26|1146.18
#2014-02-27|1146.30
#2014-02-28|1163.99
#2014-03-03|1130.38
#2014-03-04|1150.77
#2014-03-05|1149.30
#2014-03-06|1160.80
#2014-03-07|1137.67
#2014-03-10|1124.56
#2014-03-11|1121.56
#2014-03-12|1112.93
#2014-03-13|1096.61
#2014-03-14|1096.40
#2014-03-17|1112.28
#2014-03-18|1114.50
#2014-03-19|1108.86
#2014-03-20|1100.38
#2014-03-21|1111.37
#2014-03-24|1096.87
#2014-03-25|1117.83
#2014-03-26|1125.94
#2014-03-27|1123.67
#2014-03-28|1135.54
#2014-03-31|1140.53
#2014-04-01|1143.94
#2014-04-02|1146.26
#2014-04-03|1138.92
#2014-04-04|1149.80
#2014-04-07|1137.82
#2014-04-08|1148.42
#2014-04-09|1146.43
#2014-04-10|1148.89
#2014-04-11|1131.79
#2014-04-14|1137.22
#2014-04-15|1118.34
#2014-04-16|1130.66
#2014-04-17|1136.88
#2014-04-18|1135.40
#2014-04-21|1135.07
#2014-04-22|1150.97
#2014-04-23|1151.43
#2014-04-24|1156.41
#2014-04-25|1149.83
#2014-04-28|1150.92
#2014-04-29|1163.33
#2014-04-30|1172.57
#2014-05-01|1170.03
#2014-05-02|1174.50
#2014-05-05|1171.70
#2014-05-06|1171.19
#2014-05-07|1177.87
#2014-05-08|1183.65
#2014-05-09|1172.37
#2014-05-12|1193.34
#2014-05-13|1192.06
#2014-05-14|1196.59
#2014-05-15|1190.74
#2014-05-16|1181.29
#2014-05-19|1183.83
#2014-05-20|1177.77
#2014-05-21|1178.53
#2014-05-22|1182.70
#2014-05-23|1186.91
#2014-05-26|1195.37
#2014-05-27|1192.76
#2014-05-28|1184.79
#2014-05-29|1188.39
#2014-05-30|1178.62
#2014-06-02|1183.36
#2014-06-03|1178.20
#2014-06-04|1181.82
#2014-06-05|1182.90
#2014-06-06|1192.31
#2014-06-09|1193.18
#2014-06-10|1186.70
#2014-06-11|1182.26
#2014-06-12|1176.39
#2014-06-13|1169.73
#2014-06-16|1171.56
#2014-06-17|1175.49
#2014-06-18|1181.30
#2014-06-19|1193.12
#2014-06-20|1191.11
#2014-06-23|1191.18
#2014-06-24|1192.52
#2014-06-25|1183.21
#2014-06-26|1178.30
#2014-06-27|1180.08
#2014-06-30|1186.88
#2014-07-01|1204.11
#2014-07-02|1207.59
#2014-07-03|1221.77
#2014-07-04|1219.22
#2014-07-07|1209.15
#2014-07-08|1198.40
#2014-07-09|1204.85
#2014-07-10|1182.39
#2014-07-11|1182.25
#2014-07-14|1197.33
#2014-07-15|1189.48
#2014-07-16|1207.98
#2014-07-17|1191.48
#2014-07-18|1190.04
#2014-07-21|1185.29
#2014-07-22|1198.40
#2014-07-23|1202.75
#2014-07-24|1206.50
#2014-07-25|1194.26
#2014-07-28|1193.15
#2014-07-29|1197.58
#2014-07-30|1187.22
#2014-07-31|1165.40
#2014-08-01|1146.30
#2014-08-04|1141.12
#2014-08-05|1142.07
#2014-08-06|1141.41
#2014-08-07|1130.54
#2014-08-08|1132.69
#2014-08-11|1155.18
#2014-08-12|1146.70
#2014-08-13|1150.74
#2014-08-14|1149.06
#2014-08-15|1140.55
#2014-08-18|1155.40
#2014-08-19|1150.67
#2014-08-20|1151.27
#2014-08-21|1153.96
#2014-08-22|1142.80
#2014-08-25|1153.45
#2014-08-26|1162.51
#2014-08-27|1161.98
#2014-08-28|1141.95
#2014-08-29|1145.57
#2014-09-01|1143.17
#2014-09-02|1144.23
#2014-09-03|1155.91
#2014-09-04|1151.21
#2014-09-05|1143.78
#2014-09-08|1137.91
#2014-09-09|1129.24
#2014-09-10|1126.70
#2014-09-11|1127.07
#2014-09-12|1124.85
#2014-09-15|1125.05
#2014-09-16|1119.57
#2014-09-17|1127.05
#2014-09-18|1140.02
#2014-09-19|1130.46
#2014-09-22|1112.91
#2014-09-23|1107.71
#2014-09-24|1114.38
#2014-09-25|1088.74
#2014-09-26|1081.48
#2014-09-29|1073.89
#2014-09-30|1077.33
#2014-10-01|1059.01
#2014-10-02|1040.34
#2014-10-03|1028.93
#2014-10-06|1043.93
#2014-10-07|1036.77
#2014-10-08|1025.92
#2014-10-09|1033.66
#2014-10-10|1002.38
#2014-10-13|1018.31
#2014-10-14|1022.93
#2014-10-15| 999.93
#2014-10-16|1009.28
#2014-10-17|1031.96
#2014-10-20|1021.41
#2014-10-21|1040.23
#2014-10-22|1035.40
#2014-10-23|1039.43
#2014-10-24|1028.23
#2014-10-27|1021.73
#2014-10-28|1043.16
#2014-10-29|1044.51
#2014-10-30|1034.63
#2014-10-31|1041.09
#2014-11-03|1033.52
#2014-11-04|1031.95
#2014-11-05|1038.86
#2014-11-06|1038.79
#2014-11-07|1038.34
#2014-11-10|1043.60
#2014-11-11|1041.97
#2014-11-12|1040.45
#2014-11-13|1042.58
#2014-11-14|1039.72
#2014-11-17|1044.80
#2014-11-18|1057.76
#2014-11-19|1052.26
#2014-11-20|1046.32
#2014-11-21|1072.12
#2014-11-24|1068.79
#2014-11-25|1071.76
#2014-11-26|1080.04
#2014-11-27|1075.36
#2014-11-28|1062.26
#2014-12-01|1058.99
#2014-12-02|1055.26
#2014-12-03|1059.08
#2014-12-04|1053.19
#2014-12-05|1052.63
#2014-12-08|1042.17
#2014-12-09|1032.84
#2014-12-10|1028.63
#2014-12-11|1017.61
#2014-12-12| 995.91
#2014-12-15| 965.58
#2014-12-16| 994.35
#2014-12-17| 993.54
#2014-12-18|1005.67
#2014-12-19|1012.31
#2014-12-22|1016.12
#2014-12-23|1017.54
#2014-12-24|1017.22
#2014-12-25|1016.91
#2014-12-26|1015.97
#2014-12-29|1020.76
#2014-12-30|1012.67
#2014-12-31|1009.61
#2015-01-01|1009.61
#2015-01-02| 998.18
#2015-01-05| 962.23
#2015-01-06| 964.80
#2015-01-07| 958.81
#2015-01-08| 991.25
#2015-01-09| 981.91
#2015-01-12| 981.92
#2015-01-13| 988.30
#2015-01-14| 962.73
#2015-01-15| 969.16
#2015-01-16| 979.59
#2015-01-19| 989.16
#2015-01-20| 994.34
#2015-01-21|1000.67
#2015-01-22|1003.89
#2015-01-23| 997.88
#2015-01-26|1007.54
#2015-01-27|1010.78
#2015-01-28|1015.06
#2015-01-29|1007.92
#2015-01-30|1008.48
#2015-02-02|1021.67
#2015-02-03|1042.65
#2015-02-04|1041.91
#2015-02-05|1049.30
#2015-02-06|1033.67
#2015-02-09|1034.65
#2015-02-10|1030.66
#2015-02-11|1028.52
#2015-02-12|1054.51
#2015-02-13|1075.25
#2015-02-16|1074.92
#2015-02-17|1069.53
#2015-02-18|1075.40
#2015-02-19|1073.87
#2015-02-20|1077.46
#2015-02-23|1073.75
#2015-02-24|1088.99
#2015-02-25|1090.17
#2015-02-26|1091.01
#2015-02-27|1089.84
#2015-03-02|1082.75
#2015-03-03|1074.05
#2015-03-04|1060.04
#2015-03-05|1068.29
#2015-03-06|1052.44
#2015-03-09|1056.84
#2015-03-10|1031.43
#2015-03-11|1037.25
#2015-03-12|1040.60
#2015-03-13|1027.04
#2015-03-16|1045.84
#2015-03-17|1042.35
#2015-03-18|1042.26
#2015-03-19|1044.59
#2015-03-20|1077.79
#2015-03-23|1085.61
#2015-03-24|1083.63
#2015-03-25|1084.08
#2015-03-26|1067.38
#2015-03-27|1059.96
#2015-03-30|1071.32
#2015-03-31|1050.89
#2015-04-01|1055.54
#2015-04-02|1058.26
#2015-04-03|1067.01
#2015-04-06|1071.72
#2015-04-07|1080.29
#2015-04-08|1071.82
#2015-04-09|1070.78
#2015-04-10|1078.26
#2015-04-13|1067.02
#2015-04-14|1082.18
#2015-04-15|1080.93
#2015-04-16|1073.48
#2015-04-17|1053.76
#2015-04-20|1069.21
#2015-04-21|1071.95
#2015-04-22|1067.65
#2015-04-23|1074.65
#2015-04-24|1089.85
#2015-04-27|1106.63
#2015-04-28|1101.59
#2015-04-29|1087.82
#2015-04-30|1087.47
#2015-05-01|1091.82
#2015-05-04|1100.31
#2015-05-05|1090.41
#2015-05-06|1099.25
#2015-05-07|1083.97
#2015-05-08|1118.88
#2015-05-11|1116.21
#2015-05-12|1113.13
#2015-05-13|1119.68
#2015-05-14|1129.86
#2015-05-15|1129.85
#2015-05-18|1126.30
#2015-05-19|1112.16
#2015-05-20|1114.12
#2015-05-21|1119.36
#2015-05-22|1109.34
#2015-05-25|1104.27
#2015-05-26|1082.53
#2015-05-27|1092.31
#2015-05-28|1088.01
#2015-05-29|1073.53
#2015-06-01|1065.38
#2015-06-02|1082.50
#2015-06-03|1095.97
#2015-06-04|1081.75
#2015-06-05|1055.98
#2015-06-08|1049.65
#2015-06-09|1052.48
#2015-06-10|1083.58
#2015-06-11|1079.69
#2015-06-12|1070.68
#2015-06-15|1053.45
#2015-06-16|1056.02
#2015-06-17|1051.38
#2015-06-18|1078.94
#2015-06-19|1069.14
#2015-06-22|1099.17
#2015-06-23|1089.79
#2015-06-24|1084.48
#2015-06-25|1078.31
#2015-06-26|1073.18
#2015-06-29|1047.46
#2015-06-30|1028.03
#2015-07-01|1035.05
#2015-07-02|1031.04
#2015-07-03|1026.57
#2015-07-06|1008.94
#2015-07-07| 969.79
#2015-07-08| 982.74
#2015-07-09|1001.71
#2015-07-10|1036.34
#2015-07-13|1043.78
#2015-07-14|1044.53
#2015-07-15|1045.22
#2015-07-16|1050.97
#2015-07-17|1044.74
#2015-07-20|1044.35
#2015-07-21|1042.50
#2015-07-22|1020.78
#2015-07-23|1017.88
#2015-07-24| 996.66
#2015-07-27| 986.76
#2015-07-28| 994.79
#2015-07-29|1008.12
#2015-07-30| 999.81
#2015-07-31|1013.91
#2015-08-03|1007.98
#2015-08-04|1011.56
#2015-08-05|1023.04
#2015-08-06|1017.42
#2015-08-07|1016.17
#2015-08-10|1029.69
#2015-08-11|1006.59
#2015-08-12| 991.89
#2015-08-13| 992.42
#2015-08-14| 990.20
#2015-08-17| 984.27
#2015-08-18| 979.42
#2015-08-19| 952.63
#2015-08-20| 951.79
#2015-08-21| 932.08
#2015-08-24| 895.35
#2015-08-25| 923.80
#2015-08-26| 895.73
#2015-08-27| 922.14
#2015-08-28| 928.59
#2015-08-31| 926.27
#2015-09-01| 899.79
#2015-09-02| 896.70
#2015-09-03| 914.13
#2015-09-04| 884.06
#2015-09-07| 896.32
#2015-09-08| 912.84
#2015-09-09| 923.13
#2015-09-10| 914.35
#2015-09-11| 912.24
#2015-09-14| 909.17
#2015-09-15| 912.50
#2015-09-16| 924.72
#2015-09-17| 916.92
#2015-09-18| 900.51
#2015-09-21| 894.49
#2015-09-22| 855.31
#2015-09-23| 857.67
#2015-09-24| 848.77
#2015-09-25| 859.21
#2015-09-28| 830.15
#2015-09-29| 835.42
#2015-09-30| 851.99
#2015-10-01| 848.93
#2015-10-02| 859.95
#2015-10-05| 883.44
#2015-10-06| 893.23
#2015-10-07| 906.29
#2015-10-08| 913.30
#2015-10-09| 935.15
#2015-10-12| 928.08
#2015-10-13| 915.70
#2015-10-14| 914.24
#2015-10-15| 921.61
#2015-10-16| 919.07
#2015-10-19| 911.18
#2015-10-20| 909.00
#2015-10-21| 911.21
#2015-10-22| 920.15
#2015-10-23| 933.15
#2015-10-26| 930.49
#2015-10-27| 911.38
#2015-10-28| 923.47
#2015-10-29| 913.76
#2015-10-30| 921.90
#2015-11-02| 927.61
#2015-11-03| 931.15
#2015-11-04| 925.56
#2015-11-05| 917.01
#2015-11-06| 906.75
#2015-11-09| 895.90
#2015-11-10| 889.77
#2015-11-11| 898.57
#2015-11-12| 880.31
#2015-11-13| 873.08
#2015-11-16| 873.35
#2015-11-17| 886.80
#2015-11-18| 884.59
#2015-11-19| 900.50
#2015-11-20| 897.46
#2015-11-23| 888.74
#2015-11-24| 878.63
#2015-11-25| 883.30
#2015-11-26| 896.14
#2015-11-27| 882.70
#2015-11-30| 885.49
#2015-12-01| 873.20
#2015-12-02| 862.12
#2015-12-03| 852.63
#2015-12-04| 848.68
#2015-12-07| 849.93
#2015-12-08| 826.47
#2015-12-09| 831.30
#2015-12-10| 831.13
#2015-12-11| 812.71
#2015-12-14| 799.09
#2015-12-15| 812.83
#2015-12-16| 817.52
#2015-12-17| 819.78
#2015-12-18| 812.62
#2015-12-21| 807.24
#2015-12-22| 814.28
#2015-12-23| 836.44
#2015-12-24| 845.73
#2015-12-25| 845.73
#2015-12-28| 840.92
#2015-12-29| 848.45
#2015-12-30| 839.92
#2015-12-31| 834.40
#2016-01-01| 834.40
#2016-01-04| 801.86
#2016-01-05| 799.06
#2016-01-06| 785.89
#2016-01-07| 768.29
#2016-01-08| 759.61
#2016-01-11| 747.88
#2016-01-12| 751.36
#2016-01-13| 756.30
#2016-01-14| 751.17
#2016-01-15| 731.90
#2016-01-18| 722.10
#2016-01-19| 732.42
#2016-01-20| 710.17
#2016-01-21| 728.38
#2016-01-22| 744.44
#2016-01-25| 739.94
#2016-01-26| 751.42
#2016-01-27| 751.06
#2016-01-28| 749.03
#2016-01-29| 748.54
#2016-02-01| 749.59
#2016-02-02| 733.45
#2016-02-03| 744.88
#2016-02-04| 768.26
#2016-02-05| 763.72
#2016-02-08| 746.76
#2016-02-09| 739.97
#2016-02-10| 740.95
#2016-02-11| 728.91
#2016-02-12| 748.69
#2016-02-15| 760.43
#2016-02-16| 751.87
#2016-02-17| 781.67
#2016-02-18| 782.54
#2016-02-19| 780.56
#2016-02-22| 798.73
#2016-02-23| 783.04
#2016-02-24| 756.21
#2016-02-25| 765.58
#2016-02-26| 776.02
#2016-02-29| 778.50
#2016-03-01| 791.67
#2016-03-02| 796.97
#2016-03-03| 807.85
#2016-03-04| 833.26
#2016-03-07| 840.58
#2016-03-08| 818.86
#2016-03-09| 821.63
#2016-03-10| 808.89
#2016-03-11| 832.23
#2016-03-14| 839.93
#2016-03-15| 824.67
#2016-03-16| 824.61
#2016-03-17| 855.89
#2016-03-18| 858.23
#2016-03-21| 859.53
#2016-03-22| 858.49
#2016-03-23| 852.03
#2016-03-24| 838.07
#2016-03-25| 838.08
#2016-03-28| 842.76
#2016-03-29| 835.82
#2016-03-30| 869.01
#2016-03-31| 865.31
#2016-04-01| 846.79
#2016-04-04| 852.81
#2016-04-05| 830.20
#2016-04-06| 832.18
#2016-04-07| 821.91
#2016-04-08| 839.44
#2016-04-11| 854.64
#2016-04-12| 863.77
#2016-04-13| 891.51
#2016-04-14| 892.32
#2016-04-15| 892.93
#2016-04-18| 902.12
#2016-04-19| 932.34
#2016-04-20| 940.91
#2016-04-21| 932.39
#2016-04-22| 925.44
#2016-04-25| 914.14
#2016-04-26| 911.04
#2016-04-27| 913.02
#2016-04-28| 924.03
#2016-04-29| 922.20
#2016-05-02| 926.47
#2016-05-03| 898.98
#2016-05-04| 881.39
#2016-05-05| 880.49
#2016-05-06| 884.10
#2016-05-09| 866.51
#2016-05-10| 873.09
#2016-05-11| 879.63
#2016-05-12| 860.76
#2016-05-13| 858.86
#2016-05-16| 866.66
#2016-05-17| 871.79
#2016-05-18| 867.87
#2016-05-19| 837.94
#2016-05-20| 846.00
#2016-05-23| 835.61
#2016-05-24| 849.71
#2016-05-25| 856.14
#2016-05-26| 862.27
#2016-05-27| 854.31
#2016-05-30| 857.43
#2016-05-31| 849.04
#2016-06-01| 844.08
#2016-06-02| 848.91
#2016-06-03| 862.78
#2016-06-06| 879.28
#2016-06-07| 890.03
#2016-06-08| 895.57
#2016-06-09| 875.88
#2016-06-10| 853.74
#2016-06-13| 844.26
#2016-06-14| 821.20
#2016-06-15| 838.50
#2016-06-16| 824.72
#2016-06-17| 841.68
#2016-06-20| 876.47
#2016-06-21| 873.48
#2016-06-22| 876.96
#2016-06-23| 899.20
#2016-06-24| 831.15
#2016-06-27| 792.62
#2016-06-28| 813.41
#2016-06-29| 841.13
#2016-06-30| 853.86
#2016-07-01| 869.11
#2016-07-04| 871.15
#2016-07-05| 851.22
#2016-07-06| 836.38
#2016-07-07| 841.27
#2016-07-08| 851.94
#2016-07-11| 877.97
#2016-07-12| 891.84
#2016-07-13| 894.07
#2016-07-14| 908.33
#2016-07-15| 905.06
#2016-07-18| 905.68
#2016-07-19| 888.68
#2016-07-20| 886.40
#2016-07-21| 891.72
#2016-07-22| 888.16
#2016-07-25| 889.29
#2016-07-26| 897.87
#2016-07-27| 901.45
#2016-07-28| 904.70
#2016-07-29| 918.15
#2016-08-01| 916.50
#2016-08-02| 908.46
#2016-08-03| 906.61
#2016-08-04| 905.69
#2016-08-05| 915.61
#2016-08-08| 925.31
#2016-08-09| 941.56
#2016-08-10| 940.83
#2016-08-11| 949.64
#2016-08-12| 942.39
#2016-08-15| 944.91
#2016-08-16| 958.03
#2016-08-17| 946.55
#2016-08-18| 962.35
#2016-08-19| 952.66
#2016-08-22| 944.74
#2016-08-23| 957.70
#2016-08-24| 949.43
#2016-08-25| 943.84
#2016-08-26| 955.66
#2016-08-29| 943.13
#2016-08-30| 935.78
#2016-08-31| 921.69
#2016-09-01| 927.31
#2016-09-02| 937.86
#2016-09-05| 938.58
#2016-09-06| 948.19
#2016-09-07| 955.40
#2016-09-08| 951.07
#2016-09-09| 932.14
#2016-09-12| 917.55
#2016-09-13| 913.72
#2016-09-14| 916.77
#2016-09-15| 916.22
#2016-09-16| 903.41
#2016-09-19| 919.25
#2016-09-20| 917.39
#2016-09-21| 920.75
#2016-09-22| 950.64
#2016-09-23| 946.25
#2016-09-26| 937.19
#2016-09-27| 928.60
#2016-09-28| 940.22
#2016-09-29| 952.90
#2016-09-30| 954.72
#2016-10-03| 957.25
#2016-10-04| 959.07
#2016-10-05| 959.60
#2016-10-06| 955.12
#2016-10-07| 952.61
#2016-10-10| 960.69
#2016-10-11| 942.98
#2016-10-12| 941.43
#2016-10-13| 930.61
#2016-10-14| 938.60
#2016-10-17| 931.51
#2016-10-18| 944.53
#2016-10-19| 946.62
#2016-10-20| 942.65
#2016-10-21| 942.04
#2016-10-24| 943.82
#2016-10-25| 951.91
#2016-10-26| 946.41
#2016-10-27| 947.74
#2016-10-28| 951.30
#2016-10-31| 954.62
#2016-11-01| 953.91
#2016-11-02| 952.15
#2016-11-03| 941.59
#2016-11-04| 935.60
#2016-11-07| 946.59
#2016-11-08| 954.84
#2016-11-09| 978.96
#2016-11-10| 984.87
#2016-11-11| 973.82
#2016-11-14| 970.70
#2016-11-15| 960.04
#2016-11-16| 948.24
#2016-11-17| 956.69
#2016-11-18| 939.11
#2016-11-21| 950.39
#2016-11-22| 961.13
#2016-11-23| 959.23
#2016-11-24| 968.33
#2016-11-25| 968.09
#2016-11-28| 960.76
#2016-11-29| 959.20
#2016-11-30| 964.28
#2016-12-01| 968.27
#2016-12-02| 966.94
#2016-12-05| 986.36
#2016-12-06| 987.15
#2016-12-07|1012.45
#2016-12-08|1016.95
#2016-12-09|1009.53
#2016-12-12|1016.58
#2016-12-13|1014.87
#2016-12-14|1012.60
#2016-12-15| 988.25
#2016-12-16| 990.66
#2016-12-19| 988.63
#2016-12-20| 985.70
#2016-12-21| 991.35
#2016-12-22| 990.17
#2016-12-23| 987.83
#2016-12-26| 988.20
#2016-12-27| 989.42
#2016-12-28| 995.98
#2016-12-29|1000.96
#2016-12-30|1009.49
#2017-01-02|1013.86
#2017-01-03|1005.32
#2017-01-04|1010.51
#2017-01-05|1025.67
#2017-01-06|1018.45
#2017-01-09|1015.64
#2017-01-10|1030.22
#2017-01-11|1028.16
#2017-01-12|1042.82
#2017-01-13|1049.14
#2017-01-16|1044.19
#2017-01-17|1048.79
#2017-01-18|1058.58
#2017-01-19|1049.76
#2017-01-20|1057.54
#2017-01-23|1063.71
#2017-01-24|1080.19
#2017-01-25|1089.52
#2017-01-26|1082.77
#2017-01-27|1089.26
#2017-01-30|1073.12
#2017-01-31|1072.65
#2017-02-01|1078.15
#2017-02-02|1082.32
#2017-02-03|1069.67
#2017-02-06|1056.78
#2017-02-07|1063.32
#2017-02-08|1059.77
#2017-02-09|1061.84
#2017-02-10|1075.51
#2017-02-13|1089.77
#2017-02-14|1081.62
#2017-02-15|1088.06
#2017-02-16|1091.54
#2017-02-17|1082.28
#2017-02-20|1089.80
#2017-02-21|1090.39
#2017-02-22|1081.22
#2017-02-23|1077.47
#2017-02-24|1057.53
#2017-02-27|1062.64
#2017-02-28|1058.58
#2017-03-01|1074.44
#2017-03-02|1067.79
#2017-03-03|1067.57
#2017-03-06|1060.07
#2017-03-07|1054.31
#2017-03-08|1047.70
#2017-03-09|1041.18
#2017-03-10|1046.58
#2017-03-13|1060.99
#2017-03-14|1058.21
#2017-03-15|1064.46
#2017-03-16|1092.76
#2017-03-17|1096.36
#2017-03-20|1095.21
#2017-03-21|1085.63
#2017-03-22|1082.63
#2017-03-23|1086.52
#2017-03-24|1085.85
#2017-03-27|1076.11
#2017-03-28|1086.49
#2017-03-29|1080.72
#2017-03-30|1090.57
#2017-03-31|1082.40
#2017-04-03|1079.03
#2017-04-04|1086.62
#2017-04-05|1091.48
#2017-04-06|1091.36
#2017-04-07|1088.09
#2017-04-10|1084.52
#2017-04-11|1085.65
#2017-04-12|1074.77
#2017-04-13|1074.57
#2017-04-14|1074.18
#2017-04-17|1079.42
#2017-04-18|1058.53
#2017-04-19|1062.45
#2017-04-20|1069.81
#2017-04-21|1061.81
#2017-04-24|1104.08
#2017-04-25|1113.46
#2017-04-26|1109.28
#2017-04-27|1100.92
#2017-04-28|1107.33
#2017-05-01|1108.98
#2017-05-02|1106.10
#2017-05-03|1099.46
#2017-05-04|1096.88
#2017-05-05|1116.02
#2017-05-08|1101.88
#2017-05-09|1108.29
#2017-05-10|1109.66
#2017-05-11|1105.92
#2017-05-12|1106.60
#2017-05-15|1122.12
#2017-05-16|1132.71
#2017-05-17|1123.65
#2017-05-18|1120.75
#2017-05-19|1136.50
#2017-05-22|1140.93
#2017-05-23|1141.33
#2017-05-24|1134.88
#2017-05-25|1133.52
#2017-05-26|1128.00
#2017-05-29|1131.22
#2017-05-30|1126.76
#2017-05-31|1122.87
#2017-06-01|1128.41
#2017-06-02|1141.36
#2017-06-05|1135.92
#2017-06-06|1129.80
#2017-06-07|1125.59
#2017-06-08|1128.87
#2017-06-09|1138.68
#2017-06-12|1131.80
#2017-06-13|1137.08
#2017-06-14|1136.87
#2017-06-15|1111.17
#2017-06-16|1120.35
#2017-06-19|1134.24
#2017-06-20|1112.37
#2017-06-21|1116.71
#2017-06-22|1116.55
#2017-06-23|1119.83
#2017-06-26|1119.10
#2017-06-27|1130.82
#2017-06-28|1137.89
#2017-06-29|1133.89
#2017-06-30|1123.03
#2017-07-03|1140.22
#2017-07-04|1138.68
#2017-07-05|1136.23
#2017-07-06|1131.59
#2017-07-07|1124.18
#2017-07-10|1131.95
#2017-07-11|1136.40
#2017-07-12|1155.11
#2017-07-13|1158.54
#2017-07-14|1173.99
#2017-07-17|1180.98
#2017-07-18|1175.34
#2017-07-19|1179.03
#2017-07-20|1178.60
#2017-07-21|1166.80
#2017-07-24|1164.38
#2017-07-25|1178.94
#2017-07-26|1181.24
#2017-07-27|1180.51
#2017-07-28|1178.28
#2017-07-31|1184.69
#2017-08-01|1190.18
#2017-08-02|1182.64
#2017-08-03|1184.97
#2017-08-04|1184.58
#2017-08-07|1196.04
#2017-08-08|1192.30
#2017-08-09|1182.31
#2017-08-10|1170.55
#2017-08-11|1161.45
#2017-08-14|1175.88
#2017-08-15|1162.87
#2017-08-16|1179.10
#2017-08-17|1181.06
#2017-08-18|1176.25
#2017-08-21|1178.58
#2017-08-22|1192.79
#2017-08-23|1199.68
#2017-08-24|1201.35
#2017-08-25|1211.73
#2017-08-28|1213.11
#2017-08-29|1209.72
#2017-08-30|1209.35
#2017-08-31|1214.35
#2017-09-01|1227.98
#2017-09-04|1227.49
#2017-09-05|1227.77
#2017-09-06|1234.08
#2017-09-07|1248.89
#2017-09-08|1242.07
#2017-09-11|1255.17
#2017-09-12|1263.60
#2017-09-13|1247.33
#2017-09-14|1237.86
#2017-09-15|1241.16
#2017-09-18|1248.02
#2017-09-19|1249.05
#2017-09-20|1255.62
#2017-09-21|1251.75
#2017-09-22|1256.18
#2017-09-25|1245.16
#2017-09-26|1236.72
#2017-09-27|1232.53
#2017-09-28|1242.35
#2017-09-29|1256.96
#2017-10-02|1256.69
#2017-10-03|1265.10
#2017-10-04|1275.39
#2017-10-05|1275.54
#2017-10-06|1270.60
#2017-10-09|1268.76
#2017-10-10|1277.48
#2017-10-11|1273.81
#2017-10-12|1278.86
#2017-10-13|1297.25
#2017-10-16|1300.76
#2017-10-17|1284.77
#2017-10-18|1284.71
#2017-10-19|1290.61
#2017-10-20|1288.69
#2017-10-23|1289.60
#2017-10-24|1285.89
#2017-10-25|1284.48
#2017-10-26|1281.92
#2017-10-27|1270.19
#2017-10-30|1277.49
#2017-10-31|1279.23
#2017-11-01|1302.67
#2017-11-02|1308.64
#2017-11-03|1309.42
#2017-11-06|1313.54
#2017-11-07|1300.92
#2017-11-08|1304.43
#2017-11-09|1281.99
#2017-11-10|1284.45
#2017-11-13|1274.75
#2017-11-14|1267.36
#2017-11-15|1259.44
#2017-11-16|1264.22
#2017-11-17|1262.73
#2017-11-20|1270.72
#2017-11-21|1279.59
#2017-11-22|1282.28
#2017-11-23|1288.42
#2017-11-24|1299.52
#2017-11-27|1284.06
#2017-11-28|1275.20
#2017-11-29|1270.48
#2017-11-30|1273.91
#2017-12-01|1260.22
#2017-12-04|1272.36
#2017-12-05|1262.10
#2017-12-06|1257.34
#2017-12-07|1251.81
#2017-12-08|1259.36
#2017-12-11|1272.37
#2017-12-12|1272.41
#2017-12-13|1277.82
#2017-12-14|1280.15
#2017-12-15|1283.68
#2017-12-18|1308.45
#2017-12-19|1298.81
#2017-12-20|1304.44
#2017-12-21|1311.53
#2017-12-22|1308.09
#2017-12-25|1308.10
#2017-12-26|1310.27
#2017-12-27|1323.66
#2017-12-28|1328.35
#2017-12-29|1336.78
#2018-01-01|1336.78
#2018-01-02|1345.06
#2018-01-03|1347.83
#2018-01-04|1367.34
#2018-01-05|1375.93
#2018-01-08|1378.68
#2018-01-09|1381.79
#2018-01-10|1378.64
#2018-01-11|1390.18
#2018-01-12|1407.64
#2018-01-15|1421.53
#2018-01-16|1407.76
#2018-01-17|1404.95
#2018-01-18|1414.64
#2018-01-19|1420.60
#2018-01-22|1427.09
#2018-01-23|1423.91
#2018-01-24|1431.04
#2018-01-25|1439.85
#2018-01-26|1435.79
#2018-01-29|1433.74
#2018-01-30|1421.69
#2018-01-31|1423.72
#2018-02-01|1417.36
#2018-02-02|1380.78
#2018-02-05|1369.00
#2018-02-06|1333.70
#2018-02-07|1343.60
#2018-02-08|1310.27
#2018-02-09|1292.70
#2018-02-12|1316.11
#2018-02-13|1326.98
#2018-02-14|1351.16
#2018-02-15|1375.67
#2018-02-16|1377.56
#2018-02-19|1364.67
#2018-02-20|1363.70
#2018-02-21|1372.82
#2018-02-22|1374.33
#2018-02-23|1368.04
#2018-02-26|1380.65
#2018-02-27|1367.36
#2018-02-28|1342.28
#2018-03-01|1317.64
#2018-03-02|1297.51
#2018-03-05|1316.17
#2018-03-06|1333.23
#2018-03-07|1339.25
#2018-03-08|1336.30
#2018-03-09|1345.56
#2018-03-12|1346.68
#2018-03-13|1345.62
#2018-03-14|1339.55
#2018-03-15|1338.41
#2018-03-16|1338.41
#2018-03-19|1321.69
#2018-03-20|1327.63
#2018-03-21|1339.88
#2018-03-22|1313.40
#2018-03-23|1307.37
#2018-03-26|1302.83
#2018-03-27|1317.59
#2018-03-28|1297.63
#2018-03-29|1306.16
#2018-03-30|1306.35
#2018-04-02|1307.44
#2018-04-03|1302.42
#2018-04-04|1284.37
#2018-04-05|1314.23
#2018-04-06|1307.19
#2018-04-09|1296.87
#2018-04-10|1319.21
#2018-04-11|1314.68
#2018-04-12|1323.51
#2018-04-13|1334.50
#2018-04-16|1329.18
#2018-04-17|1344.67
#2018-04-18|1380.56
#2018-04-19|1379.92
#2018-04-20|1371.80
#2018-04-23|1365.64
#2018-04-24|1370.07
#2018-04-25|1341.28
#2018-04-26|1343.97
#2018-04-27|1347.29
#2018-04-30|1338.65
#2018-05-01|1321.43
#2018-05-02|1341.35
#2018-05-03|1328.46
#2018-05-04|1337.90
#2018-05-07|1346.18
#2018-05-08|1340.21
#2018-05-09|1356.93
#2018-05-10|1366.06
#2018-05-11|1383.22
#2018-05-14|1385.78
#2018-05-15|1373.28
#2018-05-16|1389.85
#2018-05-17|1398.89
#2018-05-18|1386.43
#2018-05-21|1392.76
#2018-05-22|1401.85
#2018-05-23|1365.80
#2018-05-24|1359.39
#2018-05-25|1352.64
#2018-05-28|1346.27
#2018-05-29|1325.91
#2018-05-30|1337.57
#2018-05-31|1336.80
#2018-06-01|1354.50
#2018-06-04|1361.18
#2018-06-05|1364.82
#2018-06-06|1393.22
#2018-06-07|1390.90
#2018-06-08|1376.25
#2018-06-11|1390.64
#2018-06-12|1377.59
#2018-06-13|1384.04
#2018-06-14|1378.73
#2018-06-15|1347.28
#2018-06-18|1338.47
#2018-06-19|1309.44
#2018-06-20|1311.55
#2018-06-21|1303.37
#2018-06-22|1322.77
#2018-06-25|1292.11
#2018-06-26|1292.52
#2018-06-27|1298.85
#2018-06-28|1281.61
#2018-06-29|1305.37
#2018-07-02|1279.21
#2018-07-03|1282.59
#2018-07-04|1271.07
#2018-07-05|1293.41
#2018-07-06|1303.42
#2018-07-09|1318.79
#2018-07-10|1317.77
#2018-07-11|1286.83
#2018-07-12|1287.98
#2018-07-13|1288.09
#2018-07-16|1285.44
#2018-07-17|1297.65
#2018-07-18|1306.67
#2018-07-19|1287.16
#2018-07-20|1280.22
#2018-07-23|1275.23
#2018-07-24|1311.84
#2018-07-25|1300.62
#2018-07-26|1310.12
#2018-07-27|1311.58
#2018-07-30|1312.65
#2018-07-31|1320.76
#2018-08-01|1310.64
#2018-08-02|1279.58
#2018-08-03|1289.05
#2018-08-06|1277.53
#2018-08-07|1293.10
#2018-08-08|1289.85
#2018-08-09|1291.35
#2018-08-10|1251.40
#2018-08-13|1248.74
#2018-08-14|1242.93
#2018-08-15|1202.57
#2018-08-16|1218.57
#2018-08-17|1216.77
#2018-08-20|1229.50
#2018-08-21|1239.94
#2018-08-22|1252.44
#2018-08-23|1245.72
#2018-08-24|1262.56
#2018-08-27|1275.47
#2018-08-28|1291.94
#2018-08-29|1293.55
#2018-08-30|1284.11
#2018-08-31|1267.79
#2018-09-03|1267.64
#2018-09-04|1241.21
#2018-09-05|1238.32
#2018-09-06|1231.06
#2018-09-07|1222.82
#2018-09-10|1222.87
#2018-09-11|1218.18
#2018-09-12|1233.16
#2018-09-13|1244.27
#2018-09-14|1251.21
#2018-09-17|1258.19
#2018-09-18|1268.55
#2018-09-19|1290.57
#2018-09-20|1312.98
#2018-09-21|1328.10
#2018-09-24|1324.20
#2018-09-25|1331.25
#2018-09-26|1320.03
#2018-09-27|1309.03
#2018-09-28|1298.37
#2018-10-01|1298.06
#2018-10-02|1297.55
#2018-10-03|1299.05
#2018-10-04|1282.58
#2018-10-05|1259.90
#2018-10-08|1246.45
#2018-10-09|1248.11
#2018-10-10|1211.14
#2018-10-11|1197.10
#2018-10-12|1199.10
#2018-10-15|1205.01
#2018-10-16|1217.88
#2018-10-17|1209.77
#2018-10-18|1190.47
#2018-10-19|1178.04
#2018-10-22|1173.41
#2018-10-23|1143.66
#2018-10-24|1122.37
#2018-10-25|1134.65
#2018-10-26|1127.18
#2018-10-29|1136.80
#2018-10-30|1128.91
#2018-10-31|1157.96
#2018-11-01|1179.47
#2018-11-02|1188.44
#2018-11-05|1188.64
#2018-11-06|1180.48
#2018-11-07|1197.73
#2018-11-08|1193.79
#2018-11-09|1164.78
#2018-11-12|1143.21
#2018-11-13|1151.30
#2018-11-14|1142.75
#2018-11-15|1147.23
#2018-11-16|1155.55
#2018-11-19|1153.08
#2018-11-20|1118.22
#2018-11-21|1130.68
#2018-11-22|1116.72
#2018-11-23|1101.23
#2018-11-26|1109.03
#2018-11-27|1089.27
#2018-11-28|1090.72
#2018-11-29|1110.41
#2018-11-30|1099.85
#2018-12-03|1124.31
#2018-12-04|1112.10
#2018-12-05|1095.59
#2018-12-06|1061.17
#2018-12-07|1071.62
#2018-12-10|1041.09
#2018-12-11|1057.11
#2018-12-12|1082.16
#2018-12-13|1082.10
#2018-12-14|1067.64
#2018-12-17|1065.74
#2018-12-18|1063.69
#2018-12-19|1081.52
#2018-12-20|1060.07
#2018-12-21|1066.91
#2018-12-24|1064.42
#2018-12-25|1063.62
#2018-12-26|1061.87
#2018-12-27|1045.91
#2018-12-28|1064.43
#2018-12-31|1071.05
#2019-01-01|1071.05
#2019-01-02|1055.63
#2019-01-03|1038.67
#2019-01-04|1087.75
#2019-01-07|1097.89
#2019-01-08|1103.23
#2019-01-09|1121.58
#2019-01-10|1123.09
#2019-01-11|1117.88
#2019-01-14|1112.65
#2019-01-15|1115.61
#2019-01-16|1117.22
#2019-01-17|1120.78
#2019-01-18|1143.35
#2019-01-21|1138.99
#2019-01-22|1127.62
#2019-01-23|1123.04
#2019-01-24|1123.50
#2019-01-25|1150.62
#2019-01-28|1144.22
#2019-01-29|1154.69
#2019-01-30|1169.64
#2019-01-31|1173.76
#2019-02-01|1178.72
#2019-02-04|1177.08
#2019-02-05|1186.11
#2019-02-06|1185.87
#2019-02-07|1157.96
#2019-02-08|1142.55
#2019-02-11|1143.22
#2019-02-12|1154.98
#2019-02-13|1165.98
#2019-02-14|1161.50
#2019-02-15|1181.52
#2019-02-18|1189.69
#2019-02-19|1191.37
#2019-02-20|1210.80
#2019-02-21|1199.14
#2019-02-22|1211.47
#2019-02-25|1211.65
#2019-02-26|1224.69
#2019-02-27|1223.16
#2019-02-28|1210.52
#2019-03-01|1217.38
#2019-03-04|1214.40
#2019-03-05|1211.00
#2019-03-06|1219.25
#2019-03-07|1195.90
#2019-03-08|1180.70
#2019-03-11|1193.42
#2019-03-12|1200.62
#2019-03-13|1214.95
#2019-03-14|1214.29
#2019-03-15|1221.60
#2019-03-18|1230.33
#2019-03-19|1242.90
#2019-03-20|1230.29
#2019-03-21|1232.49
#2019-03-22|1203.41
#2019-03-25|1205.21
#2019-03-26|1206.46
#2019-03-27|1200.95
#2019-03-28|1201.16
#2019-03-29|1211.21
#2019-04-01|1240.64
#2019-04-02|1242.11
#2019-04-03|1268.51
#2019-04-04|1257.91
#2019-04-05|1269.04
#2019-04-08|1273.22
#2019-04-09|1267.39
#2019-04-10|1273.42
#2019-04-11|1268.72
#2019-04-12|1288.44
#2019-04-15|1284.90
#2019-04-16|1288.16
#2019-04-17|1289.21
#2019-04-18|1286.13
#2019-04-19|1286.22
#2019-04-22|1285.73
#2019-04-23|1278.23
#2019-04-24|1262.03
#2019-04-25|1251.04
#2019-04-26|1247.67
#2019-04-29|1245.21
#2019-04-30|1241.93
#2019-05-01|1242.82
#2019-05-02|1222.50
#2019-05-03|1232.09
#2019-05-06|1221.71
#2019-05-07|1196.82
#2019-05-08|1193.57
#2019-05-09|1173.71
#2019-05-10|1179.71
#2019-05-13|1155.01
#2019-05-14|1168.16
#2019-05-15|1168.46
#2019-05-16|1184.93
#2019-05-17|1177.28
#2019-05-20|1161.40
#2019-05-21|1169.87
#2019-05-22|1162.58
#2019-05-23|1138.65
#2019-05-24|1151.73
#2019-05-27|1155.05
#2019-05-28|1153.00
#2019-05-29|1131.31
#2019-05-30|1134.13
#2019-05-31|1124.51
#2019-06-03|1138.04
#2019-06-04|1155.73
#2019-06-05|1153.92
#2019-06-06|1155.56
#2019-06-07|1170.07
#2019-06-10|1174.86
#2019-06-11|1199.45
#2019-06-12|1197.79
#2019-06-13|1201.76
#2019-06-14|1189.41
#2019-06-17|1183.04
#2019-06-18|1206.96
#2019-06-19|1203.84
#2019-06-20|1221.34
#2019-06-21|1224.29
#2019-06-24|1228.22
#2019-06-25|1231.57
#2019-06-26|1231.67
#2019-06-27|1230.92
#2019-06-28|1246.85
#2019-07-01|1247.75
#2019-07-02|1239.31
#2019-07-03|1238.28
#2019-07-04|1234.57
#2019-07-05|1211.45
#2019-07-08|1215.92
#2019-07-09|1194.07
#2019-07-10|1201.95
#2019-07-11|1194.66
#2019-07-12|1204.91
#2019-07-15|1213.87
#2019-07-16|1217.24
#2019-07-17|1208.23
#2019-07-18|1195.57
#2019-07-19|1205.67
#2019-07-22|1209.81
#2019-07-23|1225.63
#2019-07-24|1221.07
#2019-07-25|1210.61
#2019-07-26|1198.84
#2019-07-29|1199.88
#2019-07-30|1186.05
#2019-07-31|1185.52
#2019-08-01|1164.82
#2019-08-02|1125.40
#2019-08-05|1106.67
#2019-08-06|1099.43
#2019-08-07|1100.18
#2019-08-08|1130.30
#2019-08-09|1112.46
#2019-08-12|1108.56
#2019-08-13|1119.49
#2019-08-14|1089.17
#2019-08-15|1075.45
#2019-08-16|1081.23
#2019-08-19|1097.72
#2019-08-20|1088.49
#2019-08-21|1099.74
#2019-08-22|1099.62
#2019-08-23|1090.65
#2019-08-26|1089.70
#2019-08-27|1093.62
#2019-08-28|1094.86
#2019-08-29|1113.05
#2019-08-30|1127.51
#2019-09-02|1121.43
#2019-09-03|1115.05
#2019-09-04|1141.26
#2019-09-05|1155.77
#2019-09-06|1162.76
#2019-09-09|1166.68
#2019-09-10|1180.41
#2019-09-11|1187.96
#2019-09-12|1196.90
#2019-09-13|1219.88
#2019-09-16|1201.02
#2019-09-17|1191.88
#2019-09-18|1192.94
#2019-09-19|1191.40
#2019-09-20|1185.31
#2019-09-23|1168.58
#2019-09-24|1156.05
#2019-09-25|1150.87
#2019-09-26|1148.93
#2019-09-27|1163.70
#2019-09-30|1162.53
#2019-10-01|1148.72
#2019-10-02|1119.84
#2019-10-03|1119.24
#2019-10-04|1124.71
#2019-10-07|1136.28
#2019-10-08|1119.31
#2019-10-09|1125.56
#2019-10-10|1149.98
#2019-10-11|1189.31
#2019-10-14|1172.45
#2019-10-15|1182.94
#2019-10-16|1181.13
#2019-10-17|1183.75
#2019-10-18|1186.93
#2019-10-21|1200.56
#2019-10-22|1194.09
#2019-10-23|1200.76
#2019-10-24|1209.11
#2019-10-25|1216.21
#2019-10-28|1225.20
#2019-10-29|1225.54
#2019-10-30|1215.44
#2019-10-31|1210.21
#2019-11-01|1236.41
#2019-11-04|1257.78
#2019-11-05|1262.02
#2019-11-06|1262.64
#2019-11-07|1267.70
#2019-11-08|1255.00
#2019-11-11|1243.99
#2019-11-12|1245.07
#2019-11-13|1237.22
#2019-11-14|1230.96
#2019-11-15|1249.16
#2019-11-18|1246.04
#2019-11-19|1246.93
#2019-11-20|1242.18
#2019-11-21|1232.83
#2019-11-22|1239.31
#2019-11-25|1247.37
#2019-11-26|1248.11
#2019-11-27|1243.33
#2019-11-28|1245.15
#2019-11-29|1236.46
#2019-12-02|1231.34
#2019-12-03|1219.73
#2019-12-04|1239.27
#2019-12-05|1231.59
#2019-12-06|1244.85
#2019-12-09|1252.26
#2019-12-10|1247.86
#2019-12-11|1253.93
#2019-12-12|1270.15
#2019-12-13|1283.10
#2019-12-16|1300.01
#2019-12-17|1289.24
#2019-12-18|1285.25
#2019-12-19|1289.76
#2019-12-20|1293.51
#2019-12-23|1291.67
#2019-12-24|1293.30
#2019-12-25|1293.95
#2019-12-26|1295.13
#2019-12-27|1308.07
#2019-12-30|1304.19
#2019-12-31|1308.15
#2020-01-01|1308.15
#2020-01-02|1316.98
#2020-01-03|1301.99
#2020-01-06|1293.32
#2020-01-07|1290.70
#2020-01-08|1291.10
#2020-01-09|1284.30
#2020-01-10|1285.48
#2020-01-13|1290.10
#2020-01-14|1284.57
#2020-01-15|1278.72
#2020-01-16|1284.34
#2020-01-17|1296.21
#2020-01-20|1297.53
#2020-01-21|1292.15
#2020-01-22|1288.50
#2020-01-23|1261.01
#2020-01-24|1269.51
#2020-01-27|1228.52
#2020-01-28|1239.24
#2020-01-29|1245.90
#2020-01-30|1238.50
#2020-01-31|1229.08
#2020-02-03|1223.44
#2020-02-04|1251.93
#2020-02-05|1269.10
#2020-02-06|1271.47
#2020-02-07|1252.95
#2020-02-10|1247.76
#2020-02-11|1267.56
#2020-02-12|1282.95
#2020-02-13|1270.72
#2020-02-14|1262.68
#2020-02-17|1265.47
#2020-02-18|1249.72
#2020-02-19|1257.70
#2020-02-20|1255.07
#2020-02-21|1253.64
#2020-02-24|1199.75
#2020-02-25|1184.73
#2020-02-26|1182.31
#2020-02-27|1141.63
#2020-02-28|1096.01
#2020-03-02|1115.21
#2020-03-03|1140.13
#2020-03-04|1151.27
#2020-03-05|1134.42
#2020-03-06|1107.71
#2020-03-09|1022.03
#2020-03-10|1016.69
#2020-03-11|1003.71
#2020-03-12| 868.02
#2020-03-13| 896.59
#2020-03-16| 859.72
#2020-03-17| 874.53
#2020-03-18| 825.67
#2020-03-19| 831.89
#2020-03-20| 845.19
#2020-03-23| 820.12
#2020-03-24| 906.18
#2020-03-25| 923.94
#2020-03-26| 949.12
#2020-03-27| 916.21
#2020-03-30| 936.94
#2020-03-31| 958.31
#2020-04-01| 927.05
#2020-04-02| 935.82
#2020-04-03| 925.45
#2020-04-06| 957.62
#2020-04-07| 998.85
#2020-04-08| 993.20
#2020-04-09|1022.16
#2020-04-10|1021.15
#2020-04-13|1018.09
#2020-04-14|1039.74
#2020-04-15| 987.86
#2020-04-16| 985.08
#2020-04-17|1018.91
#2020-04-20|1024.52
#2020-04-21| 977.78
#2020-04-22|1000.39
#2020-04-23|1018.64
#2020-04-24|1001.28
#2020-04-27|1017.70
#2020-04-28|1037.37
#2020-04-29|1067.35
#2020-04-30|1044.49
#2020-05-01|1034.07
#2020-05-04|1003.99
#2020-05-05|1019.64
#2020-05-06|1010.80
#2020-05-07|1031.12
#2020-05-08|1048.56
#2020-05-11|1028.86
#2020-05-12|1032.96
#2020-05-13|1008.63
#2020-05-14| 990.93
#2020-05-15|1005.26
#2020-05-18|1067.12
#2020-05-19|1073.11
#2020-05-20|1091.48
#2020-05-21|1076.54
#2020-05-22|1073.15
#2020-05-25|1081.65
#2020-05-26|1100.39
#2020-05-27|1106.11
#2020-05-28|1134.59
#2020-05-29|1127.65
#2020-06-01|1142.25
#2020-06-02|1172.70
#2020-06-03|1201.44
#2020-06-04|1203.89
#2020-06-05|1224.73
#2020-06-08|1223.03
#2020-06-09|1212.86
#2020-06-10|1211.41
#2020-06-11|1167.13
#2020-06-12|1163.13
#2020-06-15|1154.02
#2020-06-16|1181.20
#2020-06-17|1182.26
#2020-06-18|1175.92
#2020-06-19|1175.97
#2020-06-22|1178.62
#2020-06-23|1206.02
#2020-06-24|1169.72
#2020-06-25|1169.52
#2020-06-26|1160.32
#2020-06-29|1173.30
#2020-06-30|1176.64
#2020-07-01|1175.10
#2020-07-02|1197.99
#2020-07-03|1184.66
#2020-07-06|1209.15
#2020-07-07|1208.33
#2020-07-08|1209.53
#2020-07-09|1204.09
#2020-07-10|1217.45
#2020-07-13|1243.55
#2020-07-14|1239.92
#2020-07-15|1255.89
#2020-07-16|1255.04
#2020-07-17|1261.67
#2020-07-20|1276.89
#2020-07-21|1277.66
#2020-07-22|1282.03
#2020-07-23|1290.88
#2020-07-24|1282.54
#2020-07-27|1307.77
#2020-07-28|1299.67
#2020-07-29|1296.27
#2020-07-30|1269.10
#2020-07-31|1266.61
#2020-08-03|1287.72
#2020-08-04|1283.36
#2020-08-05|1327.57
#2020-08-06|1306.09
#2020-08-07|1293.75
#2020-08-10|1299.94
#2020-08-11|1316.47
#2020-08-12|1339.60
#2020-08-13|1333.22
#2020-08-14|1316.40
#2020-08-17|1334.28
#2020-08-18|1336.63
#2020-08-19|1338.78
#2020-08-20|1306.23
#2020-08-21|1299.01
#2020-08-24|1325.98
#2020-08-25|1314.78
#2020-08-26|1335.25
#2020-08-27|1316.89
#2020-08-28|1327.83
#2020-08-31|1334.77
#2020-09-01|1342.90
#2020-09-02|1342.12
#2020-09-03|1317.27
#2020-09-04|1319.59
#2020-09-07|1343.01
#2020-09-08|1327.86
#2020-09-09|1349.71
#2020-09-10|1347.22
#2020-09-11|1359.94
#2020-09-14|1364.36
#2020-09-15|1371.96
#2020-09-16|1384.49
#2020-09-17|1373.67
#2020-09-18|1377.68
#2020-09-21|1309.39
#2020-09-22|1302.25
#2020-09-23|1302.57
#2020-09-24|1287.29
#2020-09-25|1277.94
#2020-09-28|1302.11
#2020-09-29|1309.85
#2020-09-30|1309.22
#2020-10-01|1311.65
#2020-10-02|1318.25
#2020-10-05|1333.03
#2020-10-06|1323.42
#2020-10-07|1338.19
#2020-10-08|1341.28
#2020-10-09|1354.27
#2020-10-12|1358.99
#2020-10-13|1345.99
#2020-10-14|1352.27
#2020-10-15|1318.58
#2020-10-16|1335.58
#2020-10-19|1336.40
#2020-10-20|1330.99
#2020-10-21|1330.31
#2020-10-22|1319.11
#2020-10-23|1328.28
#2020-10-26|1304.47
#2020-10-27|1295.92
#2020-10-28|1240.46
#2020-10-29|1230.10
#2020-10-30|1232.32
#2020-11-02|1246.22
#2020-11-03|1285.68
#2020-11-04|1294.73
#2020-11-05|1322.96
#2020-11-06|1342.45
#2020-11-09|1368.14
#2020-11-10|1386.94
#2020-11-11|1383.91
#2020-11-12|1377.39
#2020-11-13|1378.56
#2020-11-16|1399.73
#2020-11-17|1401.19
#2020-11-18|1415.87
#2020-11-19|1395.72
#2020-11-20|1410.72
#2020-11-23|1412.26
#2020-11-24|1451.52
#2020-11-25|1446.35
#2020-11-26|1445.06
#2020-11-27|1462.22
#2020-11-30|1450.59
#2020-12-01|1481.23
#2020-12-02|1495.37
#2020-12-03|1516.35
#2020-12-04|1527.87
#2020-12-07|1529.21
#2020-12-08|1532.90
#2020-12-09|1536.13
#2020-12-10|1544.55
#2020-12-11|1530.83
#2020-12-14|1538.35
#2020-12-15|1557.48
#2020-12-16|1567.36
#2020-12-17|1588.15
#2020-12-18|1582.05
#2020-12-21|1550.48
#2020-12-22|1553.44
#2020-12-23|1573.90
#2020-12-24|1575.15
#2020-12-25|1575.36
#2020-12-28|1584.53
#2020-12-29|1596.12
#2020-12-30|1595.22
#2020-12-31|1583.68
#2021-01-01|1583.68
#2021-01-04|1627.34
#2021-01-05|1627.22
#2021-01-06|1668.05
#2021-01-07|1693.35
#2021-01-08|1698.81
#2021-01-11|1669.30
#2021-01-12|1674.09
#2021-01-13|1671.78
#2021-01-14|1686.43
#2021-01-15|1642.44
#2021-01-18|1647.86
#2021-01-19|1643.91
#2021-01-20|1665.15
#2021-01-21|1673.65
#2021-01-22|1655.56
#2021-01-25|1629.28
#2021-01-26|1649.06
#2021-01-27|1601.12
#2021-01-28|1616.43
#2021-01-29|1600.39
#2021-02-01|1616.58
#2021-02-02|1612.64
#2021-02-03|1616.01
#2021-02-04|1614.61
#2021-02-05|1626.08
#2021-02-08|1653.37
#2021-02-09|1654.71
#2021-02-10|1668.50
#2021-02-11|1671.97
#2021-02-12|1674.12
#2021-02-15|1712.82
#2021-02-16|1720.31
#2021-02-17|1694.06
#2021-02-18|1689.90
#2021-02-19|1728.19
#2021-02-22|1723.93
#2021-02-23|1715.36
#2021-02-24|1724.80
#2021-02-25|1736.51
#2021-02-26|1679.61
#2021-03-01|1708.94
#2021-03-02|1725.74
#2021-03-03|1731.00
#2021-03-04|1698.89
#2021-03-05|1671.76
#2021-03-08|1709.46
#2021-03-09|1701.46
#2021-03-10|1704.04
#2021-03-11|1729.44
#2021-03-12|1721.11
#2021-03-15|1701.86
#2021-03-16|1703.23
#2021-03-17|1686.63
#2021-03-18|1717.38
#2021-03-19|1688.94
#2021-03-22|1682.91
#2021-03-23|1663.95
#2021-03-24|1665.87
#2021-03-25|1648.22
#2021-03-26|1686.79
#2021-03-29|1684.67
#2021-03-30|1698.87
#2021-03-31|1696.35
#2021-04-01|1702.50
#2021-04-02|1702.93
#2021-04-05|1709.55
#2021-04-06|1732.60
#2021-04-07|1738.84
#2021-04-08|1743.28
#2021-04-09|1742.68
#2021-04-12|1734.78
#2021-04-13|1748.75
#2021-04-14|1772.13
#2021-04-15|1789.44
#2021-04-16|1812.59
#2021-04-19|1817.41
#2021-04-20|1787.29
#2021-04-21|1795.12
#2021-04-22|1798.37
#2021-04-23|1815.08
#2021-04-26|1842.63
#2021-04-27|1832.02
#2021-04-28|1828.71
#2021-04-29|1823.04
#2021-04-30|1789.24
#2021-05-03|1803.04
#2021-05-04|1788.58
#2021-05-05|1848.46
#2021-05-06|1867.45
#2021-05-07|1896.14
#2021-05-10|1922.38
#2021-05-11|1890.28
#2021-05-12|1879.50
#2021-05-13|1854.22
#2021-05-14|1857.64
#2021-05-17|1867.90
#2021-05-18|1878.03
#2021-05-19|1833.27
#2021-05-20|1843.12
#2021-05-21|1842.28
#2021-05-24|1846.85
#2021-05-25|1834.58
#2021-05-26|1831.28
#2021-05-27|1851.34
#2021-05-28|1854.14
#2021-05-31|1856.78
#2021-06-01|1893.45
#2021-06-02|1896.07
#2021-06-03|1869.59
#2021-06-04|1887.65
#2021-06-07|1877.04
#2021-06-08|1879.23
#2021-06-09|1862.51
#2021-06-10|1860.33
#2021-06-11|1872.42
#2021-06-14|1869.64
#2021-06-15|1852.69
#2021-06-16|1853.85
#2021-06-17|1795.63
#2021-06-18|1749.83
#2021-06-21|1782.00
#2021-06-22|1799.95
#2021-06-23|1809.00
#2021-06-24|1819.13
#2021-06-25|1828.79
#2021-06-28|1812.37
#2021-06-29|1817.50
#2021-06-30|1799.26
#2021-07-01|1808.03
#2021-07-02|1814.17
#2021-07-05|1830.49
#2021-07-06|1795.16
#2021-07-07|1820.63
#2021-07-08|1793.26
#2021-07-09|1842.95
#2021-07-12|1849.69
#2021-07-13|1848.34
#2021-07-14|1855.02
#2021-07-15|1855.44
#2021-07-16|1826.36
#2021-07-19|1778.97
#2021-07-20|1791.40
#2021-07-21|1827.84
#2021-07-22|1831.74
#2021-07-23|1847.20
#2021-07-26|1877.19
#2021-07-27|1881.43
#2021-07-28|1886.92
#2021-07-29|1917.39
#2021-07-30|1896.54
#2021-08-02|1908.28
#2021-08-03|1921.25
#2021-08-04|1931.23
#2021-08-05|1909.69
#2021-08-06|1893.78
#2021-08-09|1894.54
#2021-08-10|1908.05
#2021-08-11|1922.00
#2021-08-12|1916.57
#2021-08-13|1931.66
#2021-08-16|1910.06
#2021-08-17|1892.45
#2021-08-18|1877.11
#2021-08-19|1828.97
#2021-08-20|1824.23
#2021-08-23|1852.02
#2021-08-24|1877.00
#2021-08-25|1877.75
#2021-08-26|1863.15
#2021-08-27|1889.36
#2021-08-30|1899.12
#2021-08-31|1882.49
#2021-09-01|1881.49
#2021-09-02|1896.63
#2021-09-03|1902.52
#2021-09-06|1907.05
#2021-09-07|1896.07
#2021-09-08|1873.85
#2021-09-09|1872.09
#2021-09-10|1883.62
#2021-09-13|1881.83
#2021-09-14|1868.03
#2021-09-15|1862.98
#2021-09-16|1835.68
#2021-09-17|1781.69
#2021-09-20|1731.61
#2021-09-21|1737.68
#2021-09-22|1770.49
#2021-09-23|1789.38
#2021-09-24|1767.10
#2021-09-27|1761.43
#2021-09-28|1731.93
#2021-09-29|1728.16
#2021-09-30|1741.82
#2021-10-01|1725.25
#2021-10-04|1728.41
#2021-10-05|1737.45
#2021-10-06|1700.70
#2021-10-07|1744.78
#2021-10-08|1746.95
#2021-10-11|1774.58
#2021-10-12|1765.60
#2021-10-13|1777.42
#2021-10-14|1813.23
#2021-10-15|1825.60
#2021-10-18|1815.80
#2021-10-19|1826.29
#2021-10-20|1817.62
#2021-10-21|1789.94
#2021-10-22|1796.38
#2021-10-25|1811.06
#2021-10-26|1811.46
#2021-10-27|1797.54
#2021-10-28|1807.36
#2021-10-29|1785.25
#2021-11-01|1799.91
#2021-11-02|1773.96
#2021-11-03|1787.10
#2021-11-04|1774.39
#2021-11-05|1767.05
#2021-11-08|1790.14
#2021-11-09|1780.78
#2021-11-10|1777.03
#2021-11-11|1800.09
#2021-11-12|1795.37
#2021-11-15|1783.16
#2021-11-16|1771.80
#2021-11-17|1777.45
#2021-11-18|1768.30
#2021-11-19|1765.74
#2021-11-22|1874.80
#2021-11-23|1761.96
#2021-11-24|1746.48
#2021-11-25|1745.95
#2021-11-26|1693.48
#2021-11-29|1702.17
#2021-11-30|1695.73
#2021-12-01|1734.39
#2021-12-02|1723.40
#2021-12-03|1696.69
#2021-12-06|1714.56
#2021-12-07|1773.51
#2021-12-08|1771.83
#2021-12-09|1760.04
#2021-12-10|1755.91
#2021-12-13|1741.29
#2021-12-14|1741.50
#2021-12-15|1727.73
#2021-12-16|1769.05
#2021-12-17|1757.02
#2021-12-20|1725.55
#2021-12-21|1748.04
#2021-12-22|1766.44
#2021-12-23|1783.68
#2021-12-24|1783.95
#2021-12-27|1794.11
#2021-12-28|1800.04
#2021-12-29|1810.53
#2021-12-30|1809.61
#2021-12-31|1812.11
#2022-01-03|1810.55
#2022-01-04|1843.32
#2022-01-05|1866.26
#2022-01-06|1835.97
#2022-01-07|1861.41
#2022-01-10|1830.32
#2022-01-11|1849.47
#2022-01-12|1896.88
#2022-01-13|1904.60
#2022-01-14|1877.02
#2022-01-17|1883.98
#2022-01-18|1855.82
#2022-01-19|1890.18
#2022-01-20|1894.85
#2022-01-21|1842.94
#2022-01-24|1754.40
#2022-01-25|1768.73
#2022-01-26|1808.95
#2022-01-27|1804.84
#2022-01-28|1769.22
#2022-01-31|1762.33
#2022-02-01|1802.84
#2022-02-02|1821.04
#2022-02-03|1812.81
#2022-02-04|1793.68
#2022-02-07|1809.80
#2022-02-08|1824.91
#2022-02-09|1849.57
#2022-02-10|1867.47
#2022-02-11|1841.57
#2022-02-14|1803.65
#2022-02-15|1828.39
#2022-02-16|1853.75
#2022-02-17|1833.26
#2022-02-18|1823.47
#2022-02-21|1790.22
#2022-02-22|1795.06
#2022-02-23|1789.25
#2022-02-24|1679.63
#2022-02-25|1768.47
#2022-02-28|1753.09
#2022-03-01|1727.90
#2022-03-02|1739.64
#2022-03-03|1728.16
#2022-03-04|1646.87
#2022-03-07|1614.90
#2022-03-08|1554.85
#2022-03-09|1612.26
#2022-03-10|1615.12
#2022-03-11|1627.58
#2022-03-14|1621.93
#2022-03-15|1599.59
#2022-03-16|1650.71
#2022-03-17|1680.69
#2022-03-18|1682.08
#2022-03-21|1718.66
#2022-03-22|1722.58
#2022-03-23|1725.63
#2022-03-24|1726.07
#2022-03-25|1730.10
#2022-03-28|1714.64
#2022-03-29|1731.14
#2022-03-30|1755.56
#2022-03-31|1736.66
#2022-04-01|1745.54
#2022-04-04|1744.26
#2022-04-05|1747.46
#2022-04-06|1719.53
#2022-04-07|1715.58
#2022-04-08|1740.02
#2022-04-11|1728.26
#2022-04-12|1734.95
#2022-04-13|1739.91
#2022-04-14|1743.08
#2022-04-15|1743.09
#2022-04-18|1742.31
#2022-04-19|1735.11
#2022-04-20|1731.98
#2022-04-21|1717.97
#2022-04-22|1658.54
#2022-04-25|1589.78
#2022-04-26|1583.52
#2022-04-27|1608.39
#2022-04-28|1603.65
#2022-04-29|1638.02
#2022-05-02|1615.28
#2022-05-03|1610.68
#2022-05-04|1604.59
#2022-05-05|1585.29
#2022-05-06|1567.78
#2022-05-09|1502.78
#2022-05-10|1513.89
#2022-05-11|1548.11
#2022-05-12|1497.82
#2022-05-13|1524.81
#2022-05-16|1538.00
#2022-05-17|1598.69
#2022-05-18|1576.02
#2022-05-19|1576.61
#2022-05-20|1584.03
#2022-05-23|1629.89
#2022-05-24|1621.40
#2022-05-25|1630.99
#2022-05-26|1645.42
#2022-05-27|1670.67
#2022-05-30|1690.23
#2022-05-31|1666.81
#2022-06-01|1650.74
#2022-06-02|1673.09
#2022-06-03|1668.32
#2022-06-06|1696.09
#2022-06-07|1700.08
#2022-06-08|1688.94
#2022-06-09|1646.37
#2022-06-10|1567.80
#2022-06-13|1510.79
#2022-06-14|1479.93
#2022-06-15|1505.33
#2022-06-16|1461.67
#2022-06-17|1432.31
#2022-06-20|1448.45
#2022-06-21|1472.80
#2022-06-22|1420.69
#2022-06-23|1378.78
#2022-06-24|1407.24
#2022-06-27|1429.95
#2022-06-28|1429.51
#2022-06-29|1403.74
#2022-06-30|1366.13
#2022-07-01|1335.55
#2022-07-04|1355.33
#2022-07-05|1272.60
#2022-07-06|1287.23
#2022-07-07|1333.04
#2022-07-08|1341.76
#2022-07-11|1308.83
#2022-07-12|1306.15
#2022-07-13|1299.82
#2022-07-14|1248.85
#2022-07-15|1279.33
#2022-07-18|1322.31
#2022-07-19|1347.30
#2022-07-20|1345.28
#2022-07-21|1338.10
#2022-07-22|1347.20
#2022-07-25|1351.53
#2022-07-26|1338.57
#2022-07-27|1340.66
#2022-07-28|1375.13
#2022-07-29|1411.58
#2022-08-01|1409.46
#2022-08-02|1391.29
#2022-08-03|1381.33
#2022-08-04|1405.22
#2022-08-05|1399.78
#2022-08-08|1420.30
#2022-08-09|1408.19
#2022-08-10|1451.75
#2022-08-11|1451.66
#2022-08-12|1441.36
#2022-08-15|1427.53
#2022-08-16|1446.85
#2022-08-17|1423.95
#2022-08-18|1437.20
#2022-08-19|1402.13
#2022-08-22|1375.72
#2022-08-23|1396.94
#2022-08-24|1387.11
#2022-08-25|1396.29
#2022-08-26|1380.95
#2022-08-29|1374.12
#2022-08-30|1347.75
#2022-08-31|1340.52
#2022-09-01|1289.28
#2022-09-02|1330.52
#2022-09-05|1304.68
#2022-09-06|1315.95
#2022-09-07|1312.58
#2022-09-08|1321.71
#2022-09-09|1364.25
#2022-09-12|1407.97
#2022-09-13|1369.12
#2022-09-14|1339.98
#2022-09-15|1325.70
#2022-09-16|1311.72
#2022-09-19|1313.40
#2022-09-20|1292.27
#2022-09-21|1292.05
#2022-09-22|1271.10
#2022-09-23|1211.85
#2022-09-26|1197.41
#2022-09-27|1201.65
#2022-09-28|1213.53
#2022-09-29|1221.15
#2022-09-30|1244.14
#2022-10-03|1273.46
#2022-10-04|1334.28
#2022-10-05|1306.60
#2022-10-06|1289.52
#2022-10-07|1267.65
#2022-10-10|1272.85
#2022-10-11|1247.82
#2022-10-12|1241.34
#2022-10-13|1254.77
#2022-10-14|1256.40
#2022-10-17|1289.95
#2022-10-18|1293.16
#2022-10-19|1277.18
#2022-10-20|1297.29
#2022-10-21|1294.55
#2022-10-24|1316.76
#2022-10-25|1343.98
#2022-10-26|1380.03
#2022-10-27|1360.08
#2022-10-28|1336.99
#2022-10-31|1325.02
#2022-11-01|1345.11
#2022-11-02|1326.34
#2022-11-03|1298.14
#2022-11-04|1373.97
#2022-11-07|1401.75
#2022-11-08|1429.33
#2022-11-09|1409.18
#2022-11-10|1464.98
#2022-11-11|1514.81
#2022-11-14|1518.36
#2022-11-15|1527.34
#2022-11-16|1508.05
#2022-11-17|1478.52
#2022-11-18|1497.61
#2022-11-21|1460.09
#2022-11-22|1492.73
#2022-11-23|1525.13
#2022-11-24|1545.79
#2022-11-25|1539.03
#2022-11-28|1522.17
#2022-11-29|1529.26
#2022-11-30|1529.78
#2022-12-01|1563.10
#2022-12-02|1564.49
#2022-12-05|1569.86
#2022-12-06|1560.34
#2022-12-07|1537.79
#2022-12-08|1550.50
#2022-12-09|1560.13
#2022-12-12|1536.19
#2022-12-13|1577.82
#2022-12-14|1559.85
#2022-12-15|1523.47
#2022-12-16|1504.00
#2022-12-19|1504.69
#2022-12-20|1518.58
#2022-12-21|1544.55
#2022-12-22|1521.17
#2022-12-23|1533.50
#2022-12-26|1533.55
#2022-12-27|1537.03
#2022-12-28|1534.49
#2022-12-29|1543.08
#2022-12-30|1526.19
#2023-01-02|1547.02
#2023-01-03|1538.72
#2023-01-04|1546.88
#2023-01-05|1545.26
#2023-01-06|1592.94
#2023-01-09|1638.68
#2023-01-10|1616.83
#2023-01-11|1629.89
#2023-01-12|1654.09
#2023-01-13|1659.71
#2023-01-16|1659.22
#2023-01-17|1669.22
#2023-01-18|1698.91
#2023-01-19|1661.86
#2023-01-20|1679.85
#2023-01-23|1686.71
#2023-01-24|1683.06
#2023-01-25|1685.89
#2023-01-26|1687.46
#2023-01-27|1684.31
#2023-01-30|1681.95
#2023-01-31|1664.97
#2023-02-01|1669.24
#2023-02-02|1689.45
#2023-02-03|1681.78
#2023-02-06|1640.42
#2023-02-07|1640.12
#2023-02-08|1644.04
#2023-02-09|1646.69
#2023-02-10|1597.82
#2023-02-13|1616.07
#2023-02-14|1617.01
#2023-02-15|1613.64
#2023-02-16|1628.43
#2023-02-17|1620.69
#2023-02-20|1654.30
#2023-02-21|1636.22
#2023-02-22|1607.56
#2023-02-23|1590.07
#2023-02-24|1545.81
#2023-02-27|1573.19
#2023-02-28|1580.38
#2023-03-01|1602.18
#2023-03-02|1595.16
#2023-03-03|1619.27
#2023-03-06|1600.04
#2023-03-07|1560.93
#2023-03-08|1564.94
#2023-03-09|1553.89
#2023-03-10|1554.56
#2023-03-13|1526.75
#2023-03-14|1547.46
#2023-03-15|1454.48
#2023-03-16|1478.64
#2023-03-17|1469.19
#2023-03-20|1507.99
#2023-03-21|1517.17
#2023-03-22|1521.49
#2023-03-23|1535.77
#2023-03-24|1498.98
#2023-03-27|1509.28
#2023-03-28|1526.99
#2023-03-29|1547.27
#2023-03-30|1573.50
#2023-03-31|1575.46
#2023-04-03|1570.07
#2023-04-04|1574.21
#2023-04-05|1550.99
#2023-04-06|1560.55
#2023-04-07|1560.61
#2023-04-10|1549.91
#2023-04-11|1594.08
#2023-04-12|1603.96
#2023-04-13|1617.90
#2023-04-14|1611.49
#2023-04-17|1610.98
#2023-04-18|1633.76
#2023-04-19|1625.35
#2023-04-20|1624.73
#2023-04-21|1593.92
#2023-04-24|1603.15
#2023-04-25|1567.72
#2023-04-26|1574.40
#2023-04-27|1565.03
#2023-04-28|1583.68
#2023-05-01|1575.93
#2023-05-02|1548.41
#2023-05-03|1570.33
#2023-05-04|1551.35
#2023-05-05|1583.26
#2023-05-08|1586.30
#2023-05-09|1576.34
#2023-05-10|1571.17
#2023-05-11|1547.00
#2023-05-12|1544.33
#2023-05-15|1554.85
#2023-05-16|1541.42
#2023-05-17|1533.28
#2023-05-18|1527.64
#2023-05-19|1538.89
#2023-05-22|1535.07
#2023-05-23|1524.05
#2023-05-24|1492.82
#2023-05-25|1478.60
#2023-05-26|1499.85
#2023-05-29|1500.64
#2023-05-30|1486.46
#2023-05-31|1454.44
#2023-06-01|1483.63
#2023-06-02|1526.89
#2023-06-05|1516.10
#2023-06-06|1520.02
#2023-06-07|1521.61
#2023-06-08|1533.26
#2023-06-09|1520.06
#2023-06-12|1517.15
#2023-06-13|1550.32
#2023-06-14|1574.72
#2023-06-15|1579.27
#2023-06-16|1587.67
#2023-06-19|1549.05
#2023-06-20|1522.28
#2023-06-21|1516.78
#2023-06-22|1513.22
#2023-06-23|1489.46
#2023-06-26|1504.29
#2023-06-27|1509.31
#2023-06-28|1502.29
#2023-06-29|1500.84
#2023-06-30|1519.58
#2023-07-03|1536.61
#2023-07-04|1538.47
#2023-07-05|1516.39
#2023-07-06|1470.56
#2023-07-07|1503.31
#2023-07-10|1504.46
#2023-07-11|1526.94
#2023-07-12|1586.09
#2023-07-13|1611.74
#2023-07-14|1604.89
#2023-07-17|1581.07
#2023-07-18|1593.82
#2023-07-19|1580.99
#2023-07-20|1592.10
#2023-07-21|1573.52
#2023-07-24|1575.91
#2023-07-25|1605.88
#2023-07-26|1589.90
#2023-07-27|1592.24
#2023-07-28|1597.47
#2023-07-31|1601.72
#2023-08-01|1578.14
#2023-08-02|1540.64
#2023-08-03|1533.40
#2023-08-04|1551.05
#2023-08-07|1543.29
#2023-08-08|1517.04
#2023-08-09|1531.39
#2023-08-10|1544.29
#2023-08-11|1518.83
#2023-08-14|1500.78
#2023-08-15|1485.01
#2023-08-16|1480.88
#2023-08-17|1481.25
#2023-08-18|1463.05
#2023-08-21|1465.63
#2023-08-22|1478.25
#2023-08-23|1483.73
#2023-08-24|1478.03
#2023-08-25|1467.77
#2023-08-28|1483.04
#2023-08-29|1508.13
#2023-08-30|1527.83
#2023-08-31|1525.85
#2023-09-01|1532.30
#2023-09-04|1531.38
#2023-09-05|1508.69
#2023-09-06|1506.80
#2023-09-07|1487.36
#2023-09-08|1485.99
#2023-09-11|1509.25
#2023-09-12|1490.52
#2023-09-13|1486.17
#2023-09-14|1513.94
#2023-09-15|1531.49
#2023-09-18|1511.84
#2023-09-19|1510.90
#2023-09-20|1527.58
#2023-09-21|1486.18
#2023-09-22|1486.08
#2023-09-25|1465.49
#2023-09-26|1458.25
#2023-09-27|1449.79
#2023-09-28|1475.53
#2023-09-29|1489.39
#2023-10-02|1455.79
#2023-10-03|1429.04
#2023-10-04|1423.66
#2023-10-05|1426.51
#2023-10-06|1440.52
#2023-10-09|1436.40
#2023-10-10|1481.71
#2023-10-11|1486.55
#2023-10-12|1472.12
#2023-10-13|1454.34
#2023-10-16|1469.67
#2023-10-17|1466.25
#2023-10-18|1433.16
#2023-10-19|1424.04
#2023-10-20|1392.50
#2023-10-23|1390.07
#2023-10-24|1406.20
#2023-10-25|1409.74
#2023-10-26|1414.09
#2023-10-27|1430.06
#2023-10-30|1438.87
#2023-10-31|1442.93
#2023-11-01|1436.06
#2023-11-02|1472.51
#2023-11-03|1492.75
#2023-11-06|1492.39
#2023-11-07|1466.21
#2023-11-08|1468.12
#2023-11-09|1486.91
#2023-11-10|1467.14
#2023-11-13|1477.77
#2023-11-14|1536.04
#2023-11-15|1555.56
#2023-11-16|1538.89
#2023-11-17|1557.26
#2023-11-20|1568.63
#2023-11-21|1565.33
#2023-11-22|1552.74
#2023-11-23|1561.67
#2023-11-24|1571.88
#2023-11-27|1565.41
#2023-11-28|1573.12
#2023-11-29|1571.72
#2023-11-30|1563.87
#2023-12-01|1588.36
#2023-12-04|1563.93
#2023-12-05|1559.70
#2023-12-06|1572.82
#2023-12-07|1580.39
#2023-12-08|1569.83
#2023-12-11|1562.57
#2023-12-12|1561.98
#2023-12-13|1566.97
#2023-12-14|1627.25
#2023-12-15|1625.91
#2023-12-18|1632.41
#2023-12-19|1657.56
#2023-12-20|1654.67
#2023-12-21|1654.19
#2023-12-22|1662.22
#2023-12-25|1661.19
#2023-12-26|1662.05
#2023-12-27|1679.42
#2023-12-28|1677.84
#2023-12-29|1669.06
#2024-01-01|1669.06
#2024-01-02|1649.55
#2024-01-03|1611.18
#2024-01-04|1620.62
#2024-01-05|1616.37
#2024-01-08|1612.99
#2024-01-09|1589.75
#2024-01-10|1585.76
#2024-01-11|1575.30
#2024-01-12|1590.52
#2024-01-15|1577.70
#2024-01-16|1558.24
#2024-01-17|1525.92
#2024-01-18|1536.39
#2024-01-19|1523.51
#2024-01-22|1517.65
#2024-01-23|1519.99
#2024-01-24|1552.94
#2024-01-25|1551.69
#2024-01-26|1575.04
#2024-01-29|1570.17
#2024-01-30|1561.51
#2024-01-31|1573.41
#2024-02-01|1559.48
#2024-02-02|1541.64
#2024-02-05|1514.22
#2024-02-06|1535.65
#2024-02-07|1524.78
#2024-02-08|1518.41
#2024-02-09|1508.46
#2024-02-12|1522.17
#2024-02-13|1501.87
#2024-02-14|1506.13
#2024-02-15|1520.81
#2024-02-16|1543.77
#2024-02-19|1532.86
#2024-02-20|1549.82
#2024-02-21|1539.97
#2024-02-22|1544.56
#2024-02-23|1555.55
#2024-02-26|1543.64
#2024-02-27|1555.40
#2024-02-28|1540.28
#2024-02-29|1539.73
#2024-03-01|1555.12
#2024-03-04|1548.75
#2024-03-05|1542.38
#2024-03-06|1561.00
#2024-03-07|1593.75
#2024-03-08|1598.96
#2024-03-11|1588.36
#2024-03-12|1603.81
#2024-03-13|1618.27
#2024-03-14|1597.94
#2024-03-15|1605.63
#2024-03-18|1599.60
#2024-03-19|1605.36
#2024-03-20|1613.59
#2024-03-21|1636.62
#2024-03-22|1626.56
#2024-03-25|1630.13
#2024-03-26|1623.88
#2024-03-27|1633.10
#2024-03-28|1635.10
#2024-03-29|1635.28
#2024-04-01|1625.60
#2024-04-02|1640.95
#2024-04-03|1661.18
#2024-04-04|1676.86
#2024-04-05|1652.64
#2024-04-08|1675.18
#2024-04-09|1682.60
#2024-04-10|1664.34
#2024-04-11|1647.02
#2024-04-12|1651.25
#2024-04-15|1647.00
#2024-04-16|1612.83
#2024-04-17|1627.94
#2024-04-18|1633.54
#2024-04-19|1636.25
#2024-04-22|1631.67
#2024-04-23|1633.67
#2024-04-24|1635.38
#2024-04-25|1641.31
#2024-04-26|1654.67
#2024-04-29|1675.22
#2024-04-30|1657.85
#2024-05-01|1653.44
#2024-05-02|1652.68
#2024-05-03|1669.98
#2024-05-06|1680.45
#2024-05-07|1701.95
#2024-05-08|1689.67
#2024-05-09|1704.07
#2024-05-10|1707.78
#2024-05-13|1710.88
#2024-05-14|1720.10
#2024-05-15|1726.59
#2024-05-16|1728.86
#2024-05-17|1745.23
#2024-05-20|1758.07
#2024-05-21|1760.17
#2024-05-22|1730.52
#2024-05-23|1722.47
#2024-05-24|1724.20
#2024-05-27|1735.36
#2024-05-28|1730.06
#2024-05-29|1693.89
#2024-05-30|1709.86
#2024-05-31|1712.39
#2024-06-03|1716.10
#2024-06-04|1694.45
#2024-06-05|1690.91
#2024-06-06|1702.85
#2024-06-07|1685.03
#2024-06-10|1674.79
#2024-06-11|1656.65
#2024-06-12|1685.93
#2024-06-13|1650.17
#2024-06-14|1615.11
#2024-06-17|1616.62
#2024-06-18|1634.14
#2024-06-19|1636.75
#2024-06-20|1654.60
#2024-06-21|1633.39
#2024-06-24|1656.58
#2024-06-25|1651.86
#2024-06-26|1638.11
#2024-06-27|1635.03
#2024-06-28|1627.65
#2024-07-01|1631.43
#2024-07-02|1629.32
#2024-07-03|1665.03
#2024-07-04|1674.80
#2024-07-05|1668.91
#2024-07-08|1665.26
#2024-07-09|1649.26
#2024-07-10|1654.75
#2024-07-11|1673.54
#2024-07-12|1690.36
#2024-07-15|1665.81
#2024-07-16|1649.61
#2024-07-17|1661.02
#2024-07-18|1653.67
#2024-07-19|1622.90
#2024-07-22|1635.11
#2024-07-23|1612.81
#2024-07-24|1618.38
#2024-07-25|1611.36
#2024-07-26|1619.22
#2024-07-29|1604.04
#2024-07-30|1598.20
#2024-07-31|1623.49
#2024-08-01|1594.56
#2024-08-02|1576.73
#2024-08-05|1549.80
#2024-08-06|1542.28
#2024-08-07|1562.71
#2024-08-08|1557.48
#2024-08-09|1564.57
#2024-08-12|1565.73
#2024-08-13|1567.68
#2024-08-14|1571.64
#2024-08-15|1584.22
#2024-08-16|1588.76
#2024-08-19|1616.36
#2024-08-20|1617.95
#2024-08-21|1632.98
#2024-08-22|1622.25
#2024-08-23|1643.38
#2024-08-26|1645.55
#2024-08-27|1647.11
#2024-08-28|1641.78
#2024-08-29|1647.88
#2024-08-30|1647.40
#2024-09-02|1643.75
#2024-09-03|1610.41
#2024-09-04|1608.90
#2024-09-05|1595.22
#2024-09-06|1576.76
#2024-09-09|1580.79
#2024-09-10|1570.91
#2024-09-11|1572.67
#2024-09-12|1595.65
#2024-09-13|1623.50
#2024-09-16|1625.78
#2024-09-17|1640.10
#2024-09-18|1632.34
#2024-09-19|1670.79
#2024-09-20|1639.13
#2024-09-23|1650.45
#2024-09-24|1691.52
#2024-09-25|1696.37
#2024-09-26|1735.32
#2024-09-27|1762.27
#2024-09-30|1748.31
#2024-10-01|1727.15
#2024-10-02|1726.75
#2024-10-03|1699.77
#2024-10-04|1704.67
#2024-10-07|1701.83
#2024-10-08|1661.84
#2024-10-09|1668.55
#2024-10-10|1667.10
#2024-10-11|1678.02
#2024-10-14|1670.66
#2024-10-15|1647.87
#2024-10-16|1641.81
#2024-10-17|1637.18
#2024-10-18|1657.80
#2024-10-21|1643.02
#2024-10-22|1640.75
#2024-10-23|1617.89
#2024-10-24|1613.86
#2024-10-25|1630.71
#2024-10-28|1635.55
#2024-10-29|1628.51
#2024-10-30|1612.66
#2024-10-31|1594.39
#2024-11-01|1607.61
#2024-11-04|1608.34
#2024-11-05|1612.83
#2024-11-06|1574.10
#2024-11-07|1616.74
#2024-11-08|1570.02
#2024-11-11|1555.76
#2024-11-12|1499.48
#2024-11-13|1494.51
#2024-11-14|1500.49
#2024-11-15|1501.22
#2024-11-18|1509.78
#2024-11-19|1507.44
#2024-11-20|1497.16
#2024-11-21|1497.86
#2024-11-22|1496.96
#2024-11-25|1512.75
#2024-11-26|1490.03
#2024-11-27|1498.83
#2024-11-28|1497.04
#2024-11-29|1511.33
#2024-12-02|1512.82
#2024-12-03|1528.84
#2024-12-04|1532.80
#2024-12-05|1540.84
#2024-12-06|1538.85
#2024-12-09|1570.90
#2024-12-10|1550.24
#2024-12-11|1553.20
#2024-12-12|1536.40
#2024-12-13|1514.75
#2024-12-16|1507.23
#2024-12-17|1495.79
#2024-12-18|1481.51
#2024-12-19|1442.47
#2024-12-20|1442.48
#2024-12-23|1440.67
#2024-12-24|1445.50
#2024-12-25|1445.73
#2024-12-26|1445.99
#2024-12-27|1455.81
#2024-12-30|1441.63
#2024-12-31|1450.39
#2025-01-01|1450.39
#2025-01-02|1447.40
#2025-01-03|1433.15
#2025-01-06|1462.46
#2025-01-07|1459.87
#2025-01-08|1440.67
#2025-01-09|1453.55
#2025-01-10|1431.52
#2025-01-13|1430.13
#2025-01-14|1442.05
#2025-01-15|1462.74
#2025-01-16|1468.19
#2025-01-17|1490.65
#2025-01-20|1518.03
#2025-01-21|1511.18
#2025-01-22|1508.25
#2025-01-23|1505.01
#2025-01-24|1536.40
#2025-01-27|1527.69
#2025-01-28|1516.10
#2025-01-29|1516.01
#2025-01-30|1535.59
#2025-01-31|1525.70
#2025-02-03|1498.02
#2025-02-04|1515.11
#2025-02-05|1519.29
#2025-02-06|1557.20
#2025-02-07|1545.20
#2025-02-10|1547.71
#2025-02-11|1537.14
#2025-02-12|1547.67
#2025-02-13|1590.94
#2025-02-14|1610.93
#2025-02-17|1609.66
#2025-02-18|1607.17
#2025-02-19|1563.27
#2025-02-20|1578.16
#2025-02-21|1589.22
#2025-02-24|1577.87
#2025-02-25|1568.12
#2025-02-26|1590.42
#2025-02-27|1555.46
#2025-02-28|1551.35
#2025-03-03|1585.21
#2025-03-04|1558.48
#2025-03-05|1636.99
#2025-03-06|1672.31
#2025-03-07|1665.90
#2025-03-10|1646.39
#2025-03-11|1629.89
#2025-03-12|1633.15
#2025-03-13|1627.83
#2025-03-14|1651.61
#2025-03-17|1667.34
#2025-03-18|1678.49
#2025-03-19|1663.48
#2025-03-20|1641.51
#2025-03-21|1607.17
#2025-03-24|1608.29
#2025-03-25|1620.49
#2025-03-26|1606.58
#2025-03-27|1591.34
#2025-03-28|1579.92
#2025-03-31|1543.20
#2025-04-01|1561.94
#2025-04-02|1560.86
#2025-04-03|1507.65
#2025-04-04|1452.83
#2025-04-07|1387.59
#2025-04-08|1412.56
#2025-04-09|1390.53
#2025-04-10|1457.99
#2025-04-11|1492.40
#2025-04-14|1530.49
#2025-04-15|1540.48
#2025-04-16|1547.20
#2025-04-17|1538.91
#2025-04-18|1538.91
#2025-04-21|1557.50
#2025-04-22|1571.20
#2025-04-23|1579.07
#2025-04-24|1597.80
#2025-04-25|1599.07
#2025-04-28|1604.71
#2025-04-29|1611.43
#2025-04-30|1595.91
#2025-05-01|1589.23
#2025-05-02|1622.82
#2025-05-05|1619.95
#2025-05-06|1616.10
#2025-05-07|1618.16
#2025-05-08|1610.16
#2025-05-09|1621.79
#2025-05-12|1626.90
#2025-05-13|1645.50
#2025-05-14|1646.96
#2025-05-15|1648.74
#2025-05-16|1633.56
#2025-05-19|1651.56
#2025-05-20|1666.34
#2025-05-21|1673.58
#2025-05-22|1657.09
#2025-05-23|1661.74
#2025-05-26|1681.79
#2025-05-27|1679.30
#2025-05-28|1659.94
#2025-05-29|1666.97
#2025-05-30|1662.74
#2025-06-02|1670.07
#2025-06-03|1654.27
#2025-06-04|1677.46
#2025-06-05|1688.32
#2025-06-06|1664.21
#2025-06-09|1669.96
#2025-06-10|1682.39
#2025-06-11|1680.66
#2025-06-12|1686.66
#2025-06-13|1670.67
#2025-06-16|1683.80
#2025-06-17|1662.02
#2025-06-18|1649.30
#2025-06-19|1625.09
#2025-06-20|1632.16
#2025-06-23|1731.14
#2025-06-24|1759.09
#2025-06-25|1736.51
#2025-06-26|1784.08
#2025-06-27|1785.05
#2025-06-30|1768.90
#2025-07-01|1784.04
#2025-07-02|1814.74
#2025-07-03|1805.11
#2025-07-04|1793.63
#2025-07-07|1784.81
#2025-07-08|1792.02
#2025-07-09|1798.27
#2025-07-10|1822.37
#2025-07-11|1812.10
#2025-07-14|1797.46
#2025-07-15|1783.28
#2025-07-16|1764.61
#2025-07-17|1769.82
#2025-07-18|1777.55
#2025-07-21|1816.33
#2025-07-22|1821.67
#2025-07-23|1843.19
#2025-07-24|1841.54
#2025-07-25|1825.36
#2025-07-28|1803.90
#2025-07-29|1772.72
#2025-07-30|1755.03
#2025-07-31|1717.13
#2025-08-01|1710.74
#2025-08-04|1723.10
#2025-08-05|1740.43
#2025-08-06|1747.78
#2025-08-07|1773.51
#2025-08-08|1794.89
#2025-08-11|1774.78
#2025-08-12|1793.72
#2025-08-13|1810.98
#2025-08-14|1801.38
#2025-08-15|1819.95
#2025-08-18|1800.78
#2025-08-19|1828.71
#2025-08-20|1832.94
#2025-08-21|1822.98
#2025-08-22|1860.40
#2025-08-25|1847.99
#2025-08-26|1832.41
#2025-08-27|1815.69
#2025-08-28|1830.60
#2025-08-29|1828.09
#2025-09-01|1832.32
#2025-09-02|1803.58
#2025-09-03|1820.20
#2025-09-04|1807.64
#2025-09-05|1834.30
#2025-09-08|1849.72
#2025-09-09|1856.03
#2025-09-10|1846.84
#2025-09-11|1856.26
#2025-09-12|1860.49
#2025-09-15|1874.16
#2025-09-16|1880.36
#2025-09-17|1866.87
#2025-09-18|1848.41
#2025-09-19|1854.15
#2025-09-22|1864.28
#2025-09-23|1883.83
#2025-09-24|1880.64
#2025-09-25|1867.36
#2025-09-26|1881.09
#2025-09-29|1904.06
#2025-09-30|1908.76
#2025-10-01|1923.65
#2025-10-02|1916.86
#2025-10-03|1934.58
#2025-10-06|1931.79
#2025-10-07|1921.50
#2025-10-08|1935.83
#2025-10-09|1925.95
#2025-10-10|1886.40
#2025-10-13|1924.19
#2025-10-14|1908.58
#2025-10-15|1930.50
#2025-10-16|1957.52
#2025-10-17|1930.36
#2025-10-20|1949.12
#2025-10-21|1916.54
#2025-10-22|1915.81
#2025-10-23|1940.51
#2025-10-24|1949.22
#2025-10-27|1934.60
#2025-10-28|1945.71
#2025-10-29|1951.13
#2025-10-30|1928.28
#2025-10-31|1915.50
#2025-11-03|1894.52
#2025-11-04|1862.08
#2025-11-05|1873.21
#2025-11-06|1886.30
#2025-11-07|1890.67
#2025-11-10|1912.53
#2025-11-11|1942.01
#2025-11-12|1965.14
#2025-11-13|1981.29
#2025-11-14|1947.64
#2025-11-17|1926.26
#2025-11-18|1883.11
#2025-11-19|1895.88
#2025-11-20|1888.89
#2025-11-21|1873.15
#2025-11-24|1897.34
#2025-11-25|1921.93
#2025-11-26|1947.80
#2025-11-27|1943.80
#2025-11-28|1964.29
#2025-12-01|1978.39
#2025-12-02|1955.79
#2025-12-03|1982.22
#2025-12-04|1984.33
#2025-12-05|1990.00
#2025-12-08|1967.45
#2025-12-09|1961.38
#2025-12-10|1970.25
#2025-12-11|2003.83
#2025-12-12|1993.73
#2025-12-15|2005.74
#2025-12-16|2006.67
#2025-12-17|2013.72
#2025-12-18|2026.01
#2025-12-19|2026.42
#2025-12-22|2051.12
#2025-12-23|2061.67
#2025-12-24|2066.04
#2025-12-25|2066.27
#2025-12-26|2066.06
#2025-12-29|2064.09
#2025-12-30|2085.70
#2025-12-31|2078.35
#2026-01-01|2078.35
#2026-01-02|2086.02
#2026-01-05|2101.15
#2026-01-06|2133.38
#2026-01-07|2114.49
#2026-01-08|2093.28
#2026-01-09|2122.44
#2026-01-12|2158.44
#2026-01-13|2163.27
#2026-01-14|2201.23
#2026-01-15|2207.72
#2026-01-16|2168.72
#2026-01-19|2166.18
#2026-01-20|2171.44
#2026-01-21|2222.07
#2026-01-22|2230.93
#2026-01-23|2258.30
#2026-01-26|2317.43
#2026-01-27|2306.41
#2026-01-28|2326.60
#2026-01-29|2320.29
#2026-01-30|2261.88
#2026-02-02|2250.23
#2026-02-03|2317.15
#2026-02-04|2345.80
#2026-02-05|2294.69
#2026-02-06|2317.81
#2026-02-09|2375.78
#2026-02-10|2406.72
#2026-02-11|2438.36
#2026-02-12|2419.81
#2026-02-13|2402.17
#2026-02-16|2391.42
#2026-02-17|2356.04
#2026-02-18|2407.84
#2026-02-19|2361.78
#2026-02-20|2404.61
#2026-02-23|2427.03
#2026-02-24|2451.75
#2026-02-25|2498.06
#2026-02-26|2460.59
#2026-02-27|2472.06
#2026-03-02|2413.65
#2026-03-03|2300.65
#2026-03-04|2336.60
#2026-03-05|2274.98
#2026-03-06|2233.88
#2026-03-09|2205.47
#2026-03-10|2283.27
#2026-03-11|2253.71
#2026-03-12|2263.05
#2026-03-13|2196.34
#2026-03-16|2205.99
#2026-03-17|2226.83
#2026-03-18|2195.75
#2026-03-19|2107.75
#2026-03-20|2086.16
#2026-03-23|2124.72
#2026-03-24|2159.78
#2026-03-25|2208.93
#2026-03-26|2170.23
#2026-03-27|2175.08
#2026-03-30|2201.24
#2026-03-31|2239.23
#2026-04-01|2306.92
#2026-04-02|2280.52
#2026-04-03|2280.54
#2026-04-06|2280.64
#2026-04-07|2277.90
#2026-04-08|2388.25