Table Data - Nasdaq Europe Basic Materials TR Index
| Title | Nasdaq Europe Basic Materials TR Index |
|---|---|
| Series ID | NASDAQNQEU55T |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:47 PM CST |
| Notes | For more information about this series, see: NQEU55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 244.42 |
| 2001-04-02 | 245.35 |
| 2001-04-03 | 239.44 |
| 2001-04-04 | 241.48 |
| 2001-04-05 | 244.04 |
| 2001-04-06 | 245.64 |
| 2001-04-09 | 250.29 |
| 2001-04-10 | 253.21 |
| 2001-04-11 | 255.03 |
| 2001-04-12 | 257.83 |
| 2001-04-13 | . |
| 2001-04-16 | 255.59 |
| 2001-04-17 | 254.37 |
| 2001-04-18 | 253.56 |
| 2001-04-19 | 261.46 |
| 2001-04-20 | 264.30 |
| 2001-04-23 | 260.50 |
| 2001-04-24 | 261.34 |
| 2001-04-25 | 259.99 |
| 2001-04-26 | 260.89 |
| 2001-04-27 | 263.51 |
| 2001-04-30 | 262.50 |
| 2001-05-01 | 264.32 |
| 2001-05-02 | 260.83 |
| 2001-05-03 | 256.39 |
| 2001-05-04 | 260.41 |
| 2001-05-07 | 260.04 |
| 2001-05-08 | 259.11 |
| 2001-05-09 | 259.64 |
| 2001-05-10 | 260.76 |
| 2001-05-11 | 259.14 |
| 2001-05-14 | 256.47 |
| 2001-05-15 | 260.56 |
| 2001-05-16 | 268.11 |
| 2001-05-17 | 272.30 |
| 2001-05-18 | 270.18 |
| 2001-05-21 | 272.20 |
| 2001-05-22 | 270.25 |
| 2001-05-23 | 265.52 |
| 2001-05-24 | 263.51 |
| 2001-05-25 | 261.80 |
| 2001-05-28 | . |
| 2001-05-29 | 259.02 |
| 2001-05-30 | 258.82 |
| 2001-05-31 | 258.04 |
| 2001-06-01 | 257.75 |
| 2001-06-04 | 259.28 |
| 2001-06-05 | 257.17 |
| 2001-06-06 | 256.28 |
| 2001-06-07 | 258.14 |
| 2001-06-08 | 257.49 |
| 2001-06-11 | 255.33 |
| 2001-06-12 | 254.23 |
| 2001-06-13 | 254.85 |
| 2001-06-14 | 252.00 |
| 2001-06-15 | 249.97 |
| 2001-06-18 | 250.74 |
| 2001-06-19 | 250.12 |
| 2001-06-20 | 246.23 |
| 2001-06-21 | 243.91 |
| 2001-06-22 | 243.86 |
| 2001-06-25 | 245.93 |
| 2001-06-26 | 245.12 |
| 2001-06-27 | 246.69 |
| 2001-06-28 | 246.69 |
| 2001-06-29 | 250.23 |
| 2001-07-02 | 251.89 |
| 2001-07-03 | 250.64 |
| 2001-07-04 | . |
| 2001-07-05 | 246.80 |
| 2001-07-06 | 245.79 |
| 2001-07-09 | 245.94 |
| 2001-07-10 | 246.58 |
| 2001-07-11 | 246.90 |
| 2001-07-12 | 246.06 |
| 2001-07-13 | 248.44 |
| 2001-07-16 | 248.17 |
| 2001-07-17 | 246.54 |
| 2001-07-18 | 248.19 |
| 2001-07-19 | 250.33 |
| 2001-07-20 | 249.46 |
| 2001-07-23 | 246.00 |
| 2001-07-24 | 243.22 |
| 2001-07-25 | 239.52 |
| 2001-07-26 | 241.60 |
| 2001-07-27 | 244.54 |
| 2001-07-30 | 247.15 |
| 2001-07-31 | 248.26 |
| 2001-08-01 | 250.43 |
| 2001-08-02 | 249.74 |
| 2001-08-03 | 249.97 |
| 2001-08-06 | 249.35 |
| 2001-08-07 | 246.98 |
| 2001-08-08 | 237.97 |
| 2001-08-09 | 238.03 |
| 2001-08-10 | 239.74 |
| 2001-08-13 | 241.48 |
| 2001-08-14 | 242.82 |
| 2001-08-15 | 244.67 |
| 2001-08-16 | 241.71 |
| 2001-08-17 | 241.06 |
| 2001-08-20 | 241.48 |
| 2001-08-21 | 243.12 |
| 2001-08-22 | 247.33 |
| 2001-08-23 | 246.62 |
| 2001-08-24 | 249.52 |
| 2001-08-27 | 249.51 |
| 2001-08-28 | 251.05 |
| 2001-08-29 | 250.68 |
| 2001-08-30 | 246.94 |
| 2001-08-31 | 247.18 |
| 2001-09-03 | . |
| 2001-09-04 | 246.09 |
| 2001-09-05 | 245.86 |
| 2001-09-06 | 244.01 |
| 2001-09-07 | 242.28 |
| 2001-09-10 | 236.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 217.37 |
| 2001-09-18 | 214.74 |
| 2001-09-19 | 211.96 |
| 2001-09-20 | 199.26 |
| 2001-09-21 | 192.01 |
| 2001-09-24 | 204.78 |
| 2001-09-25 | 209.92 |
| 2001-09-26 | 212.05 |
| 2001-09-27 | 214.80 |
| 2001-09-28 | 220.00 |
| 2001-10-01 | 216.34 |
| 2001-10-02 | 216.67 |
| 2001-10-03 | 219.41 |
| 2001-10-04 | 222.81 |
| 2001-10-05 | 225.11 |
| 2001-10-08 | 225.56 |
| 2001-10-09 | 226.17 |
| 2001-10-10 | 229.73 |
| 2001-10-11 | 230.60 |
| 2001-10-12 | 234.51 |
| 2001-10-15 | 230.62 |
| 2001-10-16 | 231.51 |
| 2001-10-17 | 233.20 |
| 2001-10-18 | 229.51 |
| 2001-10-19 | 225.34 |
| 2001-10-22 | 223.77 |
| 2001-10-23 | 227.92 |
| 2001-10-24 | 230.00 |
| 2001-10-25 | 228.99 |
| 2001-10-26 | 230.96 |
| 2001-10-29 | 230.76 |
| 2001-10-30 | 226.65 |
| 2001-10-31 | 226.53 |
| 2001-11-01 | 228.90 |
| 2001-11-02 | 228.65 |
| 2001-11-05 | 230.11 |
| 2001-11-06 | 228.87 |
| 2001-11-07 | 233.83 |
| 2001-11-08 | 236.20 |
| 2001-11-09 | 235.61 |
| 2001-11-12 | 234.02 |
| 2001-11-13 | 236.79 |
| 2001-11-14 | 240.32 |
| 2001-11-15 | 242.32 |
| 2001-11-16 | 245.11 |
| 2001-11-19 | 248.95 |
| 2001-11-20 | 247.24 |
| 2001-11-21 | 245.18 |
| 2001-11-22 | . |
| 2001-11-23 | 245.70 |
| 2001-11-26 | 246.92 |
| 2001-11-27 | 245.84 |
| 2001-11-28 | 243.70 |
| 2001-11-29 | 243.57 |
| 2001-11-30 | 248.09 |
| 2001-12-03 | 247.04 |
| 2001-12-04 | 247.70 |
| 2001-12-05 | 252.09 |
| 2001-12-06 | 253.94 |
| 2001-12-07 | 251.07 |
| 2001-12-10 | 248.59 |
| 2001-12-11 | 247.61 |
| 2001-12-12 | 246.47 |
| 2001-12-13 | 243.73 |
| 2001-12-14 | 243.82 |
| 2001-12-17 | 247.52 |
| 2001-12-18 | 247.90 |
| 2001-12-19 | 244.60 |
| 2001-12-20 | 242.81 |
| 2001-12-21 | 243.12 |
| 2001-12-24 | 241.62 |
| 2001-12-25 | . |
| 2001-12-26 | 242.13 |
| 2001-12-27 | 247.72 |
| 2001-12-28 | 247.13 |
| 2001-12-31 | 249.11 |
| 2002-01-01 | . |
| 2002-01-02 | 252.82 |
| 2002-01-03 | 256.59 |
| 2002-01-04 | 259.15 |
| 2002-01-07 | 260.20 |
| 2002-01-08 | 258.25 |
| 2002-01-09 | 259.27 |
| 2002-01-10 | 258.37 |
| 2002-01-11 | 257.14 |
| 2002-01-14 | 252.22 |
| 2002-01-15 | 251.29 |
| 2002-01-16 | 247.06 |
| 2002-01-17 | 249.39 |
| 2002-01-18 | 251.08 |
| 2002-01-21 | . |
| 2002-01-22 | 251.19 |
| 2002-01-23 | 254.26 |
| 2002-01-24 | 256.76 |
| 2002-01-25 | 252.69 |
| 2002-01-28 | 251.96 |
| 2002-01-29 | 249.77 |
| 2002-01-30 | 249.16 |
| 2002-01-31 | 253.70 |
| 2002-02-01 | 255.68 |
| 2002-02-04 | 256.97 |
| 2002-02-05 | 256.14 |
| 2002-02-06 | 255.53 |
| 2002-02-07 | 252.10 |
| 2002-02-08 | 252.55 |
| 2002-02-11 | 256.37 |
| 2002-02-12 | 257.36 |
| 2002-02-13 | 258.64 |
| 2002-02-14 | 257.96 |
| 2002-02-15 | 257.49 |
| 2002-02-18 | . |
| 2002-02-19 | 252.75 |
| 2002-02-20 | 251.67 |
| 2002-02-21 | 253.65 |
| 2002-02-22 | 256.08 |
| 2002-02-25 | 256.85 |
| 2002-02-26 | 258.06 |
| 2002-02-27 | 259.84 |
| 2002-02-28 | 259.32 |
| 2002-03-01 | 261.79 |
| 2002-03-04 | 269.19 |
| 2002-03-05 | 267.67 |
| 2002-03-06 | 269.99 |
| 2002-03-07 | 272.78 |
| 2002-03-08 | 273.99 |
| 2002-03-11 | 272.22 |
| 2002-03-12 | 270.70 |
| 2002-03-13 | 269.68 |
| 2002-03-14 | 271.11 |
| 2002-03-15 | 273.62 |
| 2002-03-18 | 274.35 |
| 2002-03-19 | 275.50 |
| 2002-03-20 | 274.12 |
| 2002-03-21 | 272.17 |
| 2002-03-22 | 271.15 |
| 2002-03-25 | 269.61 |
| 2002-03-26 | 269.18 |
| 2002-03-27 | 267.57 |
| 2002-03-28 | 270.06 |
| 2002-03-29 | . |
| 2002-04-01 | 272.48 |
| 2002-04-02 | 276.18 |
| 2002-04-03 | 277.51 |
| 2002-04-04 | 274.64 |
| 2002-04-05 | 274.41 |
| 2002-04-08 | 270.76 |
| 2002-04-09 | 271.36 |
| 2002-04-10 | 272.83 |
| 2002-04-11 | 269.97 |
| 2002-04-12 | 269.78 |
| 2002-04-15 | 271.18 |
| 2002-04-16 | 273.35 |
| 2002-04-17 | 275.15 |
| 2002-04-18 | 274.83 |
| 2002-04-19 | 275.31 |
| 2002-04-22 | 275.14 |
| 2002-04-23 | 270.91 |
| 2002-04-24 | 270.77 |
| 2002-04-25 | 266.04 |
| 2002-04-26 | 266.84 |
| 2002-04-29 | 268.51 |
| 2002-04-30 | 271.19 |
| 2002-05-01 | 271.62 |
| 2002-05-02 | 272.54 |
| 2002-05-03 | 275.71 |
| 2002-05-06 | 275.01 |
| 2002-05-07 | 275.13 |
| 2002-05-08 | 279.04 |
| 2002-05-09 | 278.17 |
| 2002-05-10 | 280.15 |
| 2002-05-13 | 281.85 |
| 2002-05-14 | 281.20 |
| 2002-05-15 | 284.17 |
| 2002-05-16 | 284.17 |
| 2002-05-17 | 286.75 |
| 2002-05-20 | 286.51 |
| 2002-05-21 | 285.45 |
| 2002-05-22 | 286.89 |
| 2002-05-23 | 285.11 |
| 2002-05-24 | 286.05 |
| 2002-05-27 | . |
| 2002-05-28 | 286.79 |
| 2002-05-29 | 287.85 |
| 2002-05-30 | 287.23 |
| 2002-05-31 | 287.87 |
| 2002-06-03 | 286.16 |
| 2002-06-04 | 282.79 |
| 2002-06-05 | 281.11 |
| 2002-06-06 | 284.66 |
| 2002-06-07 | 282.64 |
| 2002-06-10 | 282.92 |
| 2002-06-11 | 284.01 |
| 2002-06-12 | 281.17 |
| 2002-06-13 | 280.51 |
| 2002-06-14 | 273.59 |
| 2002-06-17 | 278.97 |
| 2002-06-18 | 279.49 |
| 2002-06-19 | 278.70 |
| 2002-06-20 | 277.80 |
| 2002-06-21 | 278.71 |
| 2002-06-24 | 276.75 |
| 2002-06-25 | 276.56 |
| 2002-06-26 | 275.62 |
| 2002-06-27 | 276.41 |
| 2002-06-28 | 284.23 |
| 2002-07-01 | 284.99 |
| 2002-07-02 | 282.21 |
| 2002-07-03 | 277.22 |
| 2002-07-04 | . |
| 2002-07-05 | 285.25 |
| 2002-07-08 | 288.50 |
| 2002-07-09 | 286.95 |
| 2002-07-10 | 279.43 |
| 2002-07-11 | 272.99 |
| 2002-07-12 | 271.32 |
| 2002-07-15 | 265.67 |
| 2002-07-16 | 264.41 |
| 2002-07-17 | 268.64 |
| 2002-07-18 | 272.92 |
| 2002-07-19 | 263.40 |
| 2002-07-22 | 252.19 |
| 2002-07-23 | 242.74 |
| 2002-07-24 | 235.87 |
| 2002-07-25 | 239.29 |
| 2002-07-26 | 236.75 |
| 2002-07-29 | 246.85 |
| 2002-07-30 | 249.80 |
| 2002-07-31 | 243.27 |
| 2002-08-01 | 236.86 |
| 2002-08-02 | 234.09 |
| 2002-08-05 | 222.71 |
| 2002-08-06 | 225.96 |
| 2002-08-07 | 226.29 |
| 2002-08-08 | 235.30 |
| 2002-08-09 | 241.57 |
| 2002-08-12 | 238.76 |
| 2002-08-13 | 237.94 |
| 2002-08-14 | 234.99 |
| 2002-08-15 | 239.65 |
| 2002-08-16 | 238.90 |
| 2002-08-19 | 242.61 |
| 2002-08-20 | 239.39 |
| 2002-08-21 | 244.65 |
| 2002-08-22 | 248.35 |
| 2002-08-23 | 247.38 |
| 2002-08-26 | 245.62 |
| 2002-08-27 | 251.84 |
| 2002-08-28 | 245.28 |
| 2002-08-29 | 242.20 |
| 2002-08-30 | 245.12 |
| 2002-09-02 | . |
| 2002-09-03 | 235.78 |
| 2002-09-04 | 235.74 |
| 2002-09-05 | 233.37 |
| 2002-09-06 | 236.11 |
| 2002-09-09 | 233.53 |
| 2002-09-10 | 237.73 |
| 2002-09-11 | 240.12 |
| 2002-09-12 | 236.15 |
| 2002-09-13 | 233.53 |
| 2002-09-16 | 232.71 |
| 2002-09-17 | 232.16 |
| 2002-09-18 | 226.35 |
| 2002-09-19 | 223.24 |
| 2002-09-20 | 224.45 |
| 2002-09-23 | 219.08 |
| 2002-09-24 | 212.78 |
| 2002-09-25 | 216.45 |
| 2002-09-26 | 223.90 |
| 2002-09-27 | 224.88 |
| 2002-09-30 | 218.06 |
| 2002-10-01 | 219.35 |
| 2002-10-02 | 221.32 |
| 2002-10-03 | 221.43 |
| 2002-10-04 | 217.92 |
| 2002-10-07 | 214.96 |
| 2002-10-08 | 211.97 |
| 2002-10-09 | 211.56 |
| 2002-10-10 | 213.99 |
| 2002-10-11 | 224.62 |
| 2002-10-14 | 221.99 |
| 2002-10-15 | 231.35 |
| 2002-10-16 | 230.04 |
| 2002-10-17 | 235.79 |
| 2002-10-18 | 235.79 |
| 2002-10-21 | 233.46 |
| 2002-10-22 | 231.97 |
| 2002-10-23 | 225.08 |
| 2002-10-24 | 228.23 |
| 2002-10-25 | 225.59 |
| 2002-10-28 | 228.79 |
| 2002-10-29 | 222.04 |
| 2002-10-30 | 226.08 |
| 2002-10-31 | 229.34 |
| 2002-11-01 | 227.82 |
| 2002-11-04 | 234.82 |
| 2002-11-05 | 237.04 |
| 2002-11-06 | 236.43 |
| 2002-11-07 | 235.48 |
| 2002-11-08 | 234.90 |
| 2002-11-11 | 232.95 |
| 2002-11-12 | 236.27 |
| 2002-11-13 | 234.24 |
| 2002-11-14 | 237.12 |
| 2002-11-15 | 236.80 |
| 2002-11-18 | 240.62 |
| 2002-11-19 | 239.60 |
| 2002-11-20 | 236.28 |
| 2002-11-21 | 241.39 |
| 2002-11-22 | 242.45 |
| 2002-11-25 | 240.73 |
| 2002-11-26 | 235.66 |
| 2002-11-27 | 240.68 |
| 2002-11-28 | . |
| 2002-11-29 | 247.13 |
| 2002-12-02 | 250.83 |
| 2002-12-03 | 246.03 |
| 2002-12-04 | 245.47 |
| 2002-12-05 | 242.86 |
| 2002-12-06 | 243.18 |
| 2002-12-09 | 238.93 |
| 2002-12-10 | 240.22 |
| 2002-12-11 | 241.74 |
| 2002-12-12 | 240.28 |
| 2002-12-13 | 238.63 |
| 2002-12-16 | 242.52 |
| 2002-12-17 | 244.44 |
| 2002-12-18 | 240.03 |
| 2002-12-19 | 236.73 |
| 2002-12-20 | 240.60 |
| 2002-12-23 | 239.68 |
| 2002-12-24 | 241.39 |
| 2002-12-25 | . |
| 2002-12-26 | 241.76 |
| 2002-12-27 | 237.11 |
| 2002-12-30 | 241.11 |
| 2002-12-31 | 243.61 |
| 2003-01-01 | . |
| 2003-01-02 | 249.32 |
| 2003-01-03 | 249.81 |
| 2003-01-06 | 253.12 |
| 2003-01-07 | 249.59 |
| 2003-01-08 | 243.67 |
| 2003-01-09 | 244.63 |
| 2003-01-10 | 245.71 |
| 2003-01-13 | 247.46 |
| 2003-01-14 | 249.13 |
| 2003-01-15 | 245.68 |
| 2003-01-16 | 246.97 |
| 2003-01-17 | 244.49 |
| 2003-01-20 | . |
| 2003-01-21 | 241.24 |
| 2003-01-22 | 235.74 |
| 2003-01-23 | 236.53 |
| 2003-01-24 | 233.24 |
| 2003-01-27 | 225.54 |
| 2003-01-28 | 226.68 |
| 2003-01-29 | 224.87 |
| 2003-01-30 | 224.09 |
| 2003-01-31 | 224.22 |
| 2003-02-03 | 227.67 |
| 2003-02-04 | 226.50 |
| 2003-02-05 | 229.98 |
| 2003-02-06 | 226.34 |
| 2003-02-07 | 224.84 |
| 2003-02-10 | 224.04 |
| 2003-02-11 | 224.44 |
| 2003-02-12 | 221.14 |
| 2003-02-13 | 220.38 |
| 2003-02-14 | 221.70 |
| 2003-02-17 | . |
| 2003-02-18 | 225.32 |
| 2003-02-19 | 223.84 |
| 2003-02-20 | 223.23 |
| 2003-02-21 | 224.07 |
| 2003-02-24 | 220.47 |
| 2003-02-25 | 213.52 |
| 2003-02-26 | 214.12 |
| 2003-02-27 | 214.88 |
| 2003-02-28 | 218.02 |
| 2003-03-03 | 221.04 |
| 2003-03-04 | 218.08 |
| 2003-03-05 | 215.13 |
| 2003-03-06 | 212.87 |
| 2003-03-07 | 210.83 |
| 2003-03-10 | 209.50 |
| 2003-03-11 | 208.36 |
| 2003-03-12 | 201.31 |
| 2003-03-13 | 207.86 |
| 2003-03-14 | 211.12 |
| 2003-03-17 | 212.64 |
| 2003-03-18 | 222.44 |
| 2003-03-19 | 223.77 |
| 2003-03-20 | 222.45 |
| 2003-03-21 | 227.15 |
| 2003-03-24 | 219.65 |
| 2003-03-25 | 221.74 |
| 2003-03-26 | 221.51 |
| 2003-03-27 | 220.99 |
| 2003-03-28 | 218.82 |
| 2003-03-31 | 215.43 |
| 2003-04-01 | 217.06 |
| 2003-04-02 | 224.00 |
| 2003-04-03 | 225.29 |
| 2003-04-04 | 226.15 |
| 2003-04-07 | 232.99 |
| 2003-04-08 | 229.73 |
| 2003-04-09 | 228.96 |
| 2003-04-10 | 229.00 |
| 2003-04-11 | 230.62 |
| 2003-04-14 | 231.87 |
| 2003-04-15 | 233.09 |
| 2003-04-16 | 233.20 |
| 2003-04-17 | 236.91 |
| 2003-04-18 | . |
| 2003-04-21 | 235.49 |
| 2003-04-22 | 238.17 |
| 2003-04-23 | 240.01 |
| 2003-04-24 | 235.69 |
| 2003-04-25 | 233.94 |
| 2003-04-28 | 238.32 |
| 2003-04-29 | 240.45 |
| 2003-04-30 | 244.60 |
| 2003-05-01 | 246.37 |
| 2003-05-02 | 246.51 |
| 2003-05-05 | 248.68 |
| 2003-05-06 | 252.20 |
| 2003-05-07 | 250.47 |
| 2003-05-08 | 246.99 |
| 2003-05-09 | 249.03 |
| 2003-05-12 | 250.24 |
| 2003-05-13 | 247.21 |
| 2003-05-14 | 249.54 |
| 2003-05-15 | 251.88 |
| 2003-05-16 | 254.63 |
| 2003-05-19 | 247.89 |
| 2003-05-20 | 246.92 |
| 2003-05-21 | 245.90 |
| 2003-05-22 | 247.62 |
| 2003-05-23 | 248.67 |
| 2003-05-26 | . |
| 2003-05-27 | 249.23 |
| 2003-05-28 | 252.43 |
| 2003-05-29 | 253.89 |
| 2003-05-30 | 253.58 |
| 2003-06-02 | 257.57 |
| 2003-06-03 | 256.55 |
| 2003-06-04 | 259.27 |
| 2003-06-05 | 262.18 |
| 2003-06-06 | 265.08 |
| 2003-06-09 | 263.65 |
| 2003-06-10 | 262.49 |
| 2003-06-11 | 266.72 |
| 2003-06-12 | 266.35 |
| 2003-06-13 | 265.47 |
| 2003-06-16 | 270.24 |
| 2003-06-17 | 273.95 |
| 2003-06-18 | 271.99 |
| 2003-06-19 | 269.38 |
| 2003-06-20 | 267.88 |
| 2003-06-23 | 263.72 |
| 2003-06-24 | 259.43 |
| 2003-06-25 | 260.64 |
| 2003-06-26 | 257.31 |
| 2003-06-27 | 257.65 |
| 2003-06-30 | 257.00 |
| 2003-07-01 | 254.40 |
| 2003-07-02 | 256.80 |
| 2003-07-03 | 258.62 |
| 2003-07-04 | . |
| 2003-07-07 | 267.74 |
| 2003-07-08 | 267.10 |
| 2003-07-09 | 264.72 |
| 2003-07-10 | 262.83 |
| 2003-07-11 | 265.22 |
| 2003-07-14 | 270.73 |
| 2003-07-15 | 267.82 |
| 2003-07-16 | 265.66 |
| 2003-07-17 | 265.35 |
| 2003-07-18 | 268.14 |
| 2003-07-21 | 267.93 |
| 2003-07-22 | 268.18 |
| 2003-07-23 | 270.23 |
| 2003-07-24 | 276.42 |
| 2003-07-25 | 278.27 |
| 2003-07-28 | 280.54 |
| 2003-07-29 | 279.44 |
| 2003-07-30 | 277.19 |
| 2003-07-31 | 279.15 |
| 2003-08-01 | 278.82 |
| 2003-08-04 | 277.62 |
| 2003-08-05 | 281.04 |
| 2003-08-06 | 276.30 |
| 2003-08-07 | 273.87 |
| 2003-08-08 | 274.29 |
| 2003-08-11 | 274.96 |
| 2003-08-12 | 276.27 |
| 2003-08-13 | 276.98 |
| 2003-08-14 | 278.68 |
| 2003-08-15 | 281.45 |
| 2003-08-18 | 283.89 |
| 2003-08-19 | 282.91 |
| 2003-08-20 | 283.64 |
| 2003-08-21 | 284.13 |
| 2003-08-22 | 284.49 |
| 2003-08-25 | 283.41 |
| 2003-08-26 | 278.96 |
| 2003-08-27 | 280.67 |
| 2003-08-28 | 282.63 |
| 2003-08-29 | 284.83 |
| 2003-09-01 | . |
| 2003-09-02 | 286.01 |
| 2003-09-03 | 290.08 |
| 2003-09-04 | 289.95 |
| 2003-09-05 | 290.61 |
| 2003-09-08 | 294.66 |
| 2003-09-09 | 292.41 |
| 2003-09-10 | 288.88 |
| 2003-09-11 | 289.00 |
| 2003-09-12 | 291.03 |
| 2003-09-15 | 291.39 |
| 2003-09-16 | 290.98 |
| 2003-09-17 | 291.33 |
| 2003-09-18 | 294.62 |
| 2003-09-19 | 295.55 |
| 2003-09-22 | 292.30 |
| 2003-09-23 | 288.82 |
| 2003-09-24 | 286.12 |
| 2003-09-25 | 284.37 |
| 2003-09-26 | 282.48 |
| 2003-09-29 | 283.04 |
| 2003-09-30 | 280.42 |
| 2003-10-01 | 284.03 |
| 2003-10-02 | 284.10 |
| 2003-10-03 | 291.89 |
| 2003-10-06 | 292.31 |
| 2003-10-07 | 289.37 |
| 2003-10-08 | 291.83 |
| 2003-10-09 | 297.29 |
| 2003-10-10 | 298.01 |
| 2003-10-13 | 302.01 |
| 2003-10-14 | 300.58 |
| 2003-10-15 | 304.54 |
| 2003-10-16 | 303.17 |
| 2003-10-17 | 301.76 |
| 2003-10-20 | 302.09 |
| 2003-10-21 | 302.99 |
| 2003-10-22 | 299.55 |
| 2003-10-23 | 299.51 |
| 2003-10-24 | 298.69 |
| 2003-10-27 | 299.58 |
| 2003-10-28 | 301.68 |
| 2003-10-29 | 302.37 |
| 2003-10-30 | 308.16 |
| 2003-10-31 | 306.10 |
| 2003-11-03 | 306.67 |
| 2003-11-04 | 308.46 |
| 2003-11-05 | 307.23 |
| 2003-11-06 | 306.87 |
| 2003-11-07 | 312.34 |
| 2003-11-10 | 310.94 |
| 2003-11-11 | 309.62 |
| 2003-11-12 | 313.57 |
| 2003-11-13 | 316.66 |
| 2003-11-14 | 319.11 |
| 2003-11-17 | 312.05 |
| 2003-11-18 | 312.00 |
| 2003-11-19 | 311.26 |
| 2003-11-20 | 311.27 |
| 2003-11-21 | 312.71 |
| 2003-11-24 | 312.91 |
| 2003-11-25 | 312.85 |
| 2003-11-26 | 316.25 |
| 2003-11-27 | . |
| 2003-11-28 | 318.15 |
| 2003-12-01 | 324.90 |
| 2003-12-02 | 326.89 |
| 2003-12-03 | 329.81 |
| 2003-12-04 | 328.34 |
| 2003-12-05 | 329.78 |
| 2003-12-08 | 329.89 |
| 2003-12-09 | 332.71 |
| 2003-12-10 | 329.49 |
| 2003-12-11 | 323.86 |
| 2003-12-12 | 326.91 |
| 2003-12-15 | 329.07 |
| 2003-12-16 | 327.16 |
| 2003-12-17 | 328.70 |
| 2003-12-18 | 331.48 |
| 2003-12-19 | 333.05 |
| 2003-12-22 | 333.90 |
| 2003-12-23 | 336.70 |
| 2003-12-24 | 338.89 |
| 2003-12-25 | . |
| 2003-12-26 | 338.86 |
| 2003-12-29 | 342.44 |
| 2003-12-30 | 345.79 |
| 2003-12-31 | 348.55 |
| 2004-01-01 | . |
| 2004-01-02 | 351.64 |
| 2004-01-05 | 358.45 |
| 2004-01-06 | 358.55 |
| 2004-01-07 | 351.97 |
| 2004-01-08 | 354.94 |
| 2004-01-09 | 354.56 |
| 2004-01-12 | 355.14 |
| 2004-01-13 | 355.71 |
| 2004-01-14 | 356.22 |
| 2004-01-15 | 350.70 |
| 2004-01-16 | 349.24 |
| 2004-01-19 | . |
| 2004-01-20 | 352.59 |
| 2004-01-21 | 353.12 |
| 2004-01-22 | 353.38 |
| 2004-01-23 | 353.67 |
| 2004-01-26 | 350.99 |
| 2004-01-27 | 353.66 |
| 2004-01-28 | 353.22 |
| 2004-01-29 | 344.49 |
| 2004-01-30 | 346.92 |
| 2004-02-02 | 345.55 |
| 2004-02-03 | 344.73 |
| 2004-02-04 | 343.05 |
| 2004-02-05 | 343.69 |
| 2004-02-06 | 345.38 |
| 2004-02-09 | 351.14 |
| 2004-02-10 | 351.95 |
| 2004-02-11 | 352.18 |
| 2004-02-12 | 359.68 |
| 2004-02-13 | 358.19 |
| 2004-02-16 | . |
| 2004-02-17 | 362.59 |
| 2004-02-18 | 362.80 |
| 2004-02-19 | 364.85 |
| 2004-02-20 | 357.12 |
| 2004-02-23 | 357.40 |
| 2004-02-24 | 356.49 |
| 2004-02-25 | 355.05 |
| 2004-02-26 | 354.28 |
| 2004-02-27 | 355.24 |
| 2004-03-01 | 362.82 |
| 2004-03-02 | 362.85 |
| 2004-03-03 | 354.59 |
| 2004-03-04 | 355.45 |
| 2004-03-05 | 361.48 |
| 2004-03-08 | 361.40 |
| 2004-03-09 | 357.57 |
| 2004-03-10 | 348.35 |
| 2004-03-11 | 340.23 |
| 2004-03-12 | 342.06 |
| 2004-03-15 | 335.52 |
| 2004-03-16 | 340.75 |
| 2004-03-17 | 342.40 |
| 2004-03-18 | 342.46 |
| 2004-03-19 | 340.83 |
| 2004-03-22 | 336.63 |
| 2004-03-23 | 336.51 |
| 2004-03-24 | 332.13 |
| 2004-03-25 | 333.93 |
| 2004-03-26 | 334.47 |
| 2004-03-29 | 339.24 |
| 2004-03-30 | 339.40 |
| 2004-03-31 | 341.89 |
| 2004-04-01 | 349.19 |
| 2004-04-02 | 352.97 |
| 2004-04-05 | 350.66 |
| 2004-04-06 | 349.77 |
| 2004-04-07 | 353.86 |
| 2004-04-08 | 353.08 |
| 2004-04-09 | . |
| 2004-04-12 | 352.38 |
| 2004-04-13 | 350.39 |
| 2004-04-14 | 343.56 |
| 2004-04-15 | 342.42 |
| 2004-04-16 | 347.70 |
| 2004-04-19 | 347.41 |
| 2004-04-20 | 346.37 |
| 2004-04-21 | 338.34 |
| 2004-04-22 | 339.36 |
| 2004-04-23 | 340.66 |
| 2004-04-26 | 343.91 |
| 2004-04-27 | 345.84 |
| 2004-04-28 | 336.91 |
| 2004-04-29 | 336.31 |
| 2004-04-30 | 335.73 |
| 2004-05-03 | 335.89 |
| 2004-05-04 | 340.37 |
| 2004-05-05 | 343.78 |
| 2004-05-06 | 337.21 |
| 2004-05-07 | 332.20 |
| 2004-05-10 | 321.05 |
| 2004-05-11 | 324.09 |
| 2004-05-12 | 324.69 |
| 2004-05-13 | 326.41 |
| 2004-05-14 | 324.04 |
| 2004-05-17 | 323.57 |
| 2004-05-18 | 324.86 |
| 2004-05-19 | 336.34 |
| 2004-05-20 | 329.89 |
| 2004-05-21 | 334.21 |
| 2004-05-24 | 334.85 |
| 2004-05-25 | 335.20 |
| 2004-05-26 | 339.76 |
| 2004-05-27 | 347.47 |
| 2004-05-28 | 344.28 |
| 2004-05-31 | . |
| 2004-06-01 | 345.47 |
| 2004-06-02 | 347.35 |
| 2004-06-03 | 346.60 |
| 2004-06-04 | 348.48 |
| 2004-06-07 | 353.59 |
| 2004-06-08 | 352.84 |
| 2004-06-09 | 345.86 |
| 2004-06-10 | 345.43 |
| 2004-06-11 | . |
| 2004-06-14 | 339.25 |
| 2004-06-15 | 341.08 |
| 2004-06-16 | 341.08 |
| 2004-06-17 | 343.68 |
| 2004-06-18 | 348.51 |
| 2004-06-21 | 348.64 |
| 2004-06-22 | 345.08 |
| 2004-06-23 | 346.19 |
| 2004-06-24 | 354.06 |
| 2004-06-25 | 354.93 |
| 2004-06-28 | 357.90 |
| 2004-06-29 | 353.98 |
| 2004-06-30 | 354.54 |
| 2004-07-01 | 353.50 |
| 2004-07-02 | 355.22 |
| 2004-07-05 | . |
| 2004-07-06 | 353.82 |
| 2004-07-07 | 356.41 |
| 2004-07-08 | 359.87 |
| 2004-07-09 | 359.53 |
| 2004-07-12 | 359.88 |
| 2004-07-13 | 358.58 |
| 2004-07-14 | 360.21 |
| 2004-07-15 | 359.40 |
| 2004-07-16 | 363.07 |
| 2004-07-19 | 358.84 |
| 2004-07-20 | 356.71 |
| 2004-07-21 | 354.77 |
| 2004-07-22 | 348.93 |
| 2004-07-23 | 344.12 |
| 2004-07-26 | 343.68 |
| 2004-07-27 | 344.84 |
| 2004-07-28 | 345.94 |
| 2004-07-29 | 352.79 |
| 2004-07-30 | 355.40 |
| 2004-08-02 | 353.85 |
| 2004-08-03 | 358.51 |
| 2004-08-04 | 356.85 |
| 2004-08-05 | 356.81 |
| 2004-08-06 | 354.71 |
| 2004-08-09 | 350.60 |
| 2004-08-10 | 353.68 |
| 2004-08-11 | 348.31 |
| 2004-08-12 | 350.05 |
| 2004-08-13 | 351.10 |
| 2004-08-16 | 355.72 |
| 2004-08-17 | 356.01 |
| 2004-08-18 | 354.33 |
| 2004-08-19 | 358.98 |
| 2004-08-20 | 358.73 |
| 2004-08-23 | 359.83 |
| 2004-08-24 | 355.25 |
| 2004-08-25 | 353.28 |
| 2004-08-26 | 356.63 |
| 2004-08-27 | 357.32 |
| 2004-08-30 | 356.99 |
| 2004-08-31 | 356.62 |
| 2004-09-01 | 359.32 |
| 2004-09-02 | 359.10 |
| 2004-09-03 | 358.22 |
| 2004-09-06 | . |
| 2004-09-07 | 358.41 |
| 2004-09-08 | 359.52 |
| 2004-09-09 | 358.21 |
| 2004-09-10 | 362.41 |
| 2004-09-13 | 363.64 |
| 2004-09-14 | 365.03 |
| 2004-09-15 | 360.89 |
| 2004-09-16 | 363.09 |
| 2004-09-17 | 368.89 |
| 2004-09-20 | 366.84 |
| 2004-09-21 | 372.31 |
| 2004-09-22 | 370.79 |
| 2004-09-23 | 370.60 |
| 2004-09-24 | 370.28 |
| 2004-09-27 | 369.95 |
| 2004-09-28 | 376.44 |
| 2004-09-29 | 380.39 |
| 2004-09-30 | 381.60 |
| 2004-10-01 | 388.32 |
| 2004-10-04 | 384.03 |
| 2004-10-05 | 386.99 |
| 2004-10-06 | 388.95 |
| 2004-10-07 | 390.48 |
| 2004-10-08 | 392.08 |
| 2004-10-11 | 389.73 |
| 2004-10-12 | 382.35 |
| 2004-10-13 | 376.51 |
| 2004-10-14 | 378.63 |
| 2004-10-15 | 380.10 |
| 2004-10-18 | 380.71 |
| 2004-10-19 | 382.63 |
| 2004-10-20 | 380.61 |
| 2004-10-21 | 385.43 |
| 2004-10-22 | 388.42 |
| 2004-10-25 | 386.65 |
| 2004-10-26 | 387.72 |
| 2004-10-27 | 391.64 |
| 2004-10-28 | 385.91 |
| 2004-10-29 | 386.25 |
| 2004-11-01 | 391.34 |
| 2004-11-02 | 391.75 |
| 2004-11-03 | 395.56 |
| 2004-11-04 | 398.80 |
| 2004-11-05 | 400.80 |
| 2004-11-08 | 400.97 |
| 2004-11-09 | 402.55 |
| 2004-11-10 | 407.97 |
| 2004-11-11 | 409.13 |
| 2004-11-12 | 410.35 |
| 2004-11-15 | 410.79 |
| 2004-11-16 | 409.10 |
| 2004-11-17 | 416.90 |
| 2004-11-18 | 416.18 |
| 2004-11-19 | 417.18 |
| 2004-11-22 | 414.11 |
| 2004-11-23 | 417.34 |
| 2004-11-24 | 420.41 |
| 2004-11-25 | . |
| 2004-11-26 | 428.45 |
| 2004-11-29 | 430.25 |
| 2004-11-30 | 428.44 |
| 2004-12-01 | 433.29 |
| 2004-12-02 | 429.65 |
| 2004-12-03 | 429.44 |
| 2004-12-06 | 429.90 |
| 2004-12-07 | 429.23 |
| 2004-12-08 | 418.45 |
| 2004-12-09 | 415.26 |
| 2004-12-10 | 416.92 |
| 2004-12-13 | 422.90 |
| 2004-12-14 | 422.66 |
| 2004-12-15 | 425.22 |
| 2004-12-16 | 423.35 |
| 2004-12-17 | 419.92 |
| 2004-12-20 | 429.13 |
| 2004-12-21 | 428.61 |
| 2004-12-22 | 429.50 |
| 2004-12-23 | 433.24 |
| 2004-12-24 | . |
| 2004-12-27 | 436.81 |
| 2004-12-28 | 436.12 |
| 2004-12-29 | 436.05 |
| 2004-12-30 | 438.04 |
| 2004-12-31 | 437.47 |
| 2005-01-03 | 435.52 |
| 2005-01-04 | 425.43 |
| 2005-01-05 | 421.52 |
| 2005-01-06 | 419.97 |
| 2005-01-07 | 417.01 |
| 2005-01-10 | 418.62 |
| 2005-01-11 | 420.09 |
| 2005-01-12 | 422.19 |
| 2005-01-13 | 421.31 |
| 2005-01-14 | 422.68 |
| 2005-01-17 | . |
| 2005-01-18 | 425.95 |
| 2005-01-19 | 427.40 |
| 2005-01-20 | 422.55 |
| 2005-01-21 | 426.04 |
| 2005-01-24 | 430.11 |
| 2005-01-25 | 425.76 |
| 2005-01-26 | 428.33 |
| 2005-01-27 | 429.73 |
#2005-01-28| 426.58
#2005-01-31| 432.49
#2005-02-01| 438.61
#2005-02-02| 442.75
#2005-02-03| 436.95
#2005-02-04| 439.43
#2005-02-07| 440.20
#2005-02-08| 437.47
#2005-02-09| 437.61
#2005-02-10| 442.25
#2005-02-11| 447.72
#2005-02-14| 451.64
#2005-02-15| 455.49
#2005-02-16| 456.89
#2005-02-17| 463.12
#2005-02-18| 467.00
#2005-02-21| .
#2005-02-22| 470.70
#2005-02-23| 467.49
#2005-02-24| 468.63
#2005-02-25| 475.44
#2005-02-28| 479.92
#2005-03-01| 476.55
#2005-03-02| 472.25
#2005-03-03| 474.89
#2005-03-04| 484.08
#2005-03-07| 483.63
#2005-03-08| 483.41
#2005-03-09| 483.55
#2005-03-10| 478.72
#2005-03-11| 481.11
#2005-03-14| 476.33
#2005-03-15| 475.39
#2005-03-16| 476.03
#2005-03-17| 477.21
#2005-03-18| 474.83
#2005-03-21| 468.66
#2005-03-22| 469.43
#2005-03-23| 457.76
#2005-03-24| 454.55
#2005-03-25| .
#2005-03-28| 452.04
#2005-03-29| 451.62
#2005-03-30| 453.61
#2005-03-31| 457.51
#2005-04-01| 459.56
#2005-04-04| 452.97
#2005-04-05| 452.87
#2005-04-06| 458.53
#2005-04-07| 462.31
#2005-04-08| 462.73
#2005-04-11| 463.85
#2005-04-12| 459.92
#2005-04-13| 457.79
#2005-04-14| 447.16
#2005-04-15| 443.16
#2005-04-18| 437.34
#2005-04-19| 442.31
#2005-04-20| 443.15
#2005-04-21| 441.26
#2005-04-22| 444.57
#2005-04-25| 443.97
#2005-04-26| 441.28
#2005-04-27| 433.38
#2005-04-28| 427.66
#2005-04-29| 431.08
#2005-05-02| 431.50
#2005-05-03| 434.33
#2005-05-04| 438.34
#2005-05-05| 441.92
#2005-05-06| 442.88
#2005-05-09| 442.15
#2005-05-10| 439.51
#2005-05-11| 436.17
#2005-05-12| 433.88
#2005-05-13| 425.50
#2005-05-16| 423.96
#2005-05-17| 424.37
#2005-05-18| 433.73
#2005-05-19| 435.30
#2005-05-20| 431.68
#2005-05-23| 434.84
#2005-05-24| 437.84
#2005-05-25| 436.55
#2005-05-26| 438.61
#2005-05-27| 440.06
#2005-05-30| .
#2005-05-31| 436.12
#2005-06-01| 440.89
#2005-06-02| 443.13
#2005-06-03| 443.02
#2005-06-06| 443.09
#2005-06-07| 445.12
#2005-06-08| 446.11
#2005-06-09| 440.18
#2005-06-10| 442.07
#2005-06-13| 440.56
#2005-06-14| 441.21
#2005-06-15| 443.31
#2005-06-16| 449.91
#2005-06-17| 456.23
#2005-06-20| 452.37
#2005-06-21| 450.97
#2005-06-22| 449.36
#2005-06-23| 446.62
#2005-06-24| 441.96
#2005-06-27| 441.32
#2005-06-28| 443.21
#2005-06-29| 442.62
#2005-06-30| 442.09
#2005-07-01| 441.48
#2005-07-04| .
#2005-07-05| 439.36
#2005-07-06| 443.33
#2005-07-07| 435.80
#2005-07-08| 440.05
#2005-07-11| 447.89
#2005-07-12| 451.95
#2005-07-13| 449.73
#2005-07-14| 451.26
#2005-07-15| 446.81
#2005-07-18| 446.96
#2005-07-19| 448.08
#2005-07-20| 453.56
#2005-07-21| 461.41
#2005-07-22| 463.24
#2005-07-25| 463.29
#2005-07-26| 458.71
#2005-07-27| 460.89
#2005-07-28| 468.52
#2005-07-29| 472.02
#2005-08-01| 472.96
#2005-08-02| 479.87
#2005-08-03| 489.21
#2005-08-04| 488.14
#2005-08-05| 484.91
#2005-08-08| 490.55
#2005-08-09| 494.26
#2005-08-10| 497.00
#2005-08-11| 500.17
#2005-08-12| 499.29
#2005-08-15| 497.02
#2005-08-16| 489.93
#2005-08-17| 485.20
#2005-08-18| 477.54
#2005-08-19| 482.41
#2005-08-22| 491.66
#2005-08-23| 488.71
#2005-08-24| 482.89
#2005-08-25| 481.55
#2005-08-26| 480.19
#2005-08-29| 479.08
#2005-08-30| 476.39
#2005-08-31| 484.89
#2005-09-01| 498.24
#2005-09-02| 503.86
#2005-09-05| .
#2005-09-06| 505.30
#2005-09-07| 506.59
#2005-09-08| 504.21
#2005-09-09| 506.99
#2005-09-12| 505.52
#2005-09-13| 501.86
#2005-09-14| 505.71
#2005-09-15| 505.73
#2005-09-16| 514.95
#2005-09-19| 513.74
#2005-09-20| 515.82
#2005-09-21| 513.78
#2005-09-22| 507.15
#2005-09-23| 505.46
#2005-09-26| 515.12
#2005-09-27| 510.45
#2005-09-28| 519.47
#2005-09-29| 517.42
#2005-09-30| 522.85
#2005-10-03| 518.81
#2005-10-04| 522.09
#2005-10-05| 510.89
#2005-10-06| 515.08
#2005-10-07| 509.68
#2005-10-10| 511.87
#2005-10-11| 510.63
#2005-10-12| 507.17
#2005-10-13| 492.14
#2005-10-14| 497.05
#2005-10-17| 496.43
#2005-10-18| 493.02
#2005-10-19| 482.97
#2005-10-20| 485.21
#2005-10-21| 480.07
#2005-10-24| 490.24
#2005-10-25| 492.67
#2005-10-26| 497.26
#2005-10-27| 491.81
#2005-10-28| 490.56
#2005-10-31| 496.96
#2005-11-01| 498.29
#2005-11-02| 500.19
#2005-11-03| 505.89
#2005-11-04| 494.20
#2005-11-07| 496.35
#2005-11-08| 495.87
#2005-11-09| 497.73
#2005-11-10| 498.91
#2005-11-11| 505.69
#2005-11-14| 507.12
#2005-11-15| 508.41
#2005-11-16| 502.05
#2005-11-17| 510.54
#2005-11-18| 513.25
#2005-11-21| 517.84
#2005-11-22| 514.65
#2005-11-23| 518.99
#2005-11-24| .
#2005-11-25| 519.38
#2005-11-28| 518.06
#2005-11-29| 518.94
#2005-11-30| 517.25
#2005-12-01| 523.68
#2005-12-02| 532.59
#2005-12-05| 531.08
#2005-12-06| 533.93
#2005-12-07| 531.47
#2005-12-08| 536.45
#2005-12-09| 538.93
#2005-12-12| 544.31
#2005-12-13| 542.06
#2005-12-14| 545.68
#2005-12-15| 540.00
#2005-12-16| 546.87
#2005-12-19| 546.83
#2005-12-20| 546.78
#2005-12-21| 550.60
#2005-12-22| 550.85
#2005-12-23| 553.11
#2005-12-26| .
#2005-12-27| 555.04
#2005-12-28| 556.60
#2005-12-29| 556.93
#2005-12-30| 552.77
#2006-01-02| .
#2006-01-03| 570.33
#2006-01-04| 579.07
#2006-01-05| 572.57
#2006-01-06| 579.71
#2006-01-09| 576.65
#2006-01-10| 568.37
#2006-01-11| 574.97
#2006-01-12| 577.10
#2006-01-13| 575.41
#2006-01-16| .
#2006-01-17| 577.18
#2006-01-18| 575.18
#2006-01-19| 583.76
#2006-01-20| 582.20
#2006-01-23| 588.27
#2006-01-24| 586.41
#2006-01-25| 599.92
#2006-01-26| 600.44
#2006-01-27| 606.05
#2006-01-30| 601.48
#2006-01-31| 603.09
#2006-02-01| 611.07
#2006-02-02| 601.84
#2006-02-03| 594.75
#2006-02-06| 596.16
#2006-02-07| 590.93
#2006-02-08| 581.09
#2006-02-09| 590.83
#2006-02-10| 581.76
#2006-02-13| 580.53
#2006-02-14| 581.29
#2006-02-15| 584.90
#2006-02-16| 584.65
#2006-02-17| 596.06
#2006-02-20| .
#2006-02-21| 599.46
#2006-02-22| 603.56
#2006-02-23| 601.58
#2006-02-24| 598.12
#2006-02-27| 598.17
#2006-02-28| 591.19
#2006-03-01| 598.32
#2006-03-02| 597.41
#2006-03-03| 596.15
#2006-03-06| 594.71
#2006-03-07| 582.04
#2006-03-08| 577.99
#2006-03-09| 583.51
#2006-03-10| 585.44
#2006-03-13| 588.65
#2006-03-14| 597.26
#2006-03-15| 606.03
#2006-03-16| 612.28
#2006-03-17| 611.47
#2006-03-20| 615.96
#2006-03-21| 609.49
#2006-03-22| 612.83
#2006-03-23| 614.29
#2006-03-24| 628.52
#2006-03-27| 624.70
#2006-03-28| 623.22
#2006-03-29| 617.70
#2006-03-30| 639.00
#2006-03-31| 630.52
#2006-04-03| 644.69
#2006-04-04| 651.67
#2006-04-05| 658.01
#2006-04-06| 660.66
#2006-04-07| 647.14
#2006-04-10| 653.28
#2006-04-11| 654.16
#2006-04-12| 647.24
#2006-04-13| 647.03
#2006-04-14| .
#2006-04-17| 656.48
#2006-04-18| 667.65
#2006-04-19| 678.39
#2006-04-20| 673.04
#2006-04-21| 689.45
#2006-04-24| 692.18
#2006-04-25| 689.60
#2006-04-26| 693.89
#2006-04-27| 686.87
#2006-04-28| 688.00
#2006-05-01| 691.13
#2006-05-02| 708.23
#2006-05-03| 699.22
#2006-05-04| 715.07
#2006-05-05| 730.52
#2006-05-08| 726.92
#2006-05-09| 737.97
#2006-05-10| 741.37
#2006-05-11| 748.27
#2006-05-12| 729.32
#2006-05-15| 696.17
#2006-05-16| 687.40
#2006-05-17| 661.02
#2006-05-18| 654.57
#2006-05-19| 641.82
#2006-05-22| 616.28
#2006-05-23| 654.12
#2006-05-24| 638.49
#2006-05-25| 651.88
#2006-05-26| 669.51
#2006-05-29| .
#2006-05-30| 662.79
#2006-05-31| 664.74
#2006-06-01| 656.44
#2006-06-02| 664.50
#2006-06-05| 663.08
#2006-06-06| 637.22
#2006-06-07| 635.39
#2006-06-08| 599.43
#2006-06-09| 611.85
#2006-06-12| 602.05
#2006-06-13| 579.06
#2006-06-14| 586.66
#2006-06-15| 614.33
#2006-06-16| 610.14
#2006-06-19| 607.06
#2006-06-20| 614.98
#2006-06-21| 621.66
#2006-06-22| 619.88
#2006-06-23| 618.06
#2006-06-26| 619.21
#2006-06-27| 617.60
#2006-06-28| 613.22
#2006-06-29| 632.44
#2006-06-30| 657.21
#2006-07-03| 665.10
#2006-07-04| .
#2006-07-05| 647.31
#2006-07-06| 654.41
#2006-07-07| 664.58
#2006-07-10| 659.18
#2006-07-11| 660.13
#2006-07-12| 667.62
#2006-07-13| 653.93
#2006-07-14| 640.19
#2006-07-17| 626.38
#2006-07-18| 621.37
#2006-07-19| 645.54
#2006-07-20| 650.98
#2006-07-21| 640.13
#2006-07-24| 645.70
#2006-07-25| 651.89
#2006-07-26| 654.99
#2006-07-27| 671.86
#2006-07-28| 676.10
#2006-07-31| 673.28
#2006-08-01| 664.80
#2006-08-02| 676.32
#2006-08-03| 669.24
#2006-08-04| 683.92
#2006-08-07| 671.89
#2006-08-08| 671.43
#2006-08-09| 674.42
#2006-08-10| 665.60
#2006-08-11| 667.07
#2006-08-14| 669.71
#2006-08-15| 675.88
#2006-08-16| 687.25
#2006-08-17| 690.20
#2006-08-18| 682.18
#2006-08-21| 692.41
#2006-08-22| 689.67
#2006-08-23| 684.15
#2006-08-24| 679.45
#2006-08-25| 680.39
#2006-08-28| 685.13
#2006-08-29| 680.75
#2006-08-30| 690.40
#2006-08-31| 684.31
#2006-09-01| 691.15
#2006-09-04| .
#2006-09-05| 701.05
#2006-09-06| 688.45
#2006-09-07| 673.26
#2006-09-08| 669.32
#2006-09-11| 655.69
#2006-09-12| 661.68
#2006-09-13| 660.90
#2006-09-14| 667.27
#2006-09-15| 656.67
#2006-09-18| 662.28
#2006-09-19| 657.69
#2006-09-20| 659.01
#2006-09-21| 664.99
#2006-09-22| 657.25
#2006-09-25| 646.41
#2006-09-26| 658.56
#2006-09-27| 668.20
#2006-09-28| 672.47
#2006-09-29| 669.55
#2006-10-02| 679.82
#2006-10-03| 672.46
#2006-10-04| 665.11
#2006-10-05| 675.05
#2006-10-06| 669.97
#2006-10-09| 681.82
#2006-10-10| 682.65
#2006-10-11| 681.32
#2006-10-12| 690.80
#2006-10-13| 694.78
#2006-10-16| 701.83
#2006-10-17| 692.13
#2006-10-18| 700.64
#2006-10-19| 711.34
#2006-10-20| 713.23
#2006-10-23| 712.57
#2006-10-24| 714.54
#2006-10-25| 723.08
#2006-10-26| 724.36
#2006-10-27| 727.33
#2006-10-30| 720.97
#2006-10-31| 727.98
#2006-11-01| 737.53
#2006-11-02| 730.31
#2006-11-03| 727.24
#2006-11-06| 741.00
#2006-11-07| 748.46
#2006-11-08| 743.43
#2006-11-09| 744.38
#2006-11-10| 745.81
#2006-11-13| 733.28
#2006-11-14| 733.64
#2006-11-15| 736.01
#2006-11-16| 736.76
#2006-11-17| 723.50
#2006-11-20| 728.65
#2006-11-21| 731.14
#2006-11-22| 739.29
#2006-11-23| .
#2006-11-24| 744.52
#2006-11-27| 736.98
#2006-11-28| 731.35
#2006-11-29| 744.78
#2006-11-30| 747.48
#2006-12-01| 750.69
#2006-12-04| 758.60
#2006-12-05| 769.20
#2006-12-06| 770.78
#2006-12-07| 769.11
#2006-12-08| 764.50
#2006-12-11| 763.47
#2006-12-12| 766.08
#2006-12-13| 771.11
#2006-12-14| 775.94
#2006-12-15| 775.29
#2006-12-18| 772.62
#2006-12-19| 770.91
#2006-12-20| 775.28
#2006-12-21| 768.33
#2006-12-22| 763.56
#2006-12-25| .
#2006-12-26| 762.26
#2006-12-27| 772.64
#2006-12-28| 776.50
#2006-12-29| 776.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 773.31
#2007-01-04| 752.61
#2007-01-05| 736.75
#2007-01-08| 741.41
#2007-01-09| 743.98
#2007-01-10| 738.71
#2007-01-11| 755.78
#2007-01-12| 762.58
#2007-01-15| .
#2007-01-16| 759.35
#2007-01-17| 758.60
#2007-01-18| 760.50
#2007-01-19| 766.00
#2007-01-22| 764.46
#2007-01-23| 775.70
#2007-01-24| 784.27
#2007-01-25| 779.43
#2007-01-26| 765.66
#2007-01-29| 769.68
#2007-01-30| 775.50
#2007-01-31| 781.20
#2007-02-01| 796.24
#2007-02-02| 790.45
#2007-02-05| 788.00
#2007-02-06| 791.25
#2007-02-07| 804.92
#2007-02-08| 793.23
#2007-02-09| 794.83
#2007-02-12| 789.00
#2007-02-13| 797.88
#2007-02-14| 814.61
#2007-02-15| 814.28
#2007-02-16| 809.30
#2007-02-19| .
#2007-02-20| 814.24
#2007-02-21| 808.33
#2007-02-22| 821.85
#2007-02-23| 830.47
#2007-02-26| 840.36
#2007-02-27| 807.71
#2007-02-28| 790.57
#2007-03-01| 779.30
#2007-03-02| 780.35
#2007-03-05| 762.64
#2007-03-06| 775.43
#2007-03-07| 785.35
#2007-03-08| 797.33
#2007-03-09| 795.81
#2007-03-12| 806.64
#2007-03-13| 799.01
#2007-03-14| 777.16
#2007-03-15| 805.08
#2007-03-16| 805.60
#2007-03-19| 817.97
#2007-03-20| 823.76
#2007-03-21| 831.09
#2007-03-22| 846.28
#2007-03-23| 845.10
#2007-03-26| 844.26
#2007-03-27| 847.80
#2007-03-28| 844.51
#2007-03-29| 856.94
#2007-03-30| 860.87
#2007-04-02| 865.51
#2007-04-03| 880.23
#2007-04-04| 883.08
#2007-04-05| 889.44
#2007-04-06| .
#2007-04-09| 884.56
#2007-04-10| 901.28
#2007-04-11| 896.56
#2007-04-12| 893.94
#2007-04-13| 900.77
#2007-04-16| 915.27
#2007-04-17| 917.02
#2007-04-18| 905.37
#2007-04-19| 900.12
#2007-04-20| 912.16
#2007-04-23| 907.59
#2007-04-24| 905.02
#2007-04-25| 915.49
#2007-04-26| 908.14
#2007-04-27| 907.75
#2007-04-30| 910.85
#2007-05-01| 906.70
#2007-05-02| 911.55
#2007-05-03| 913.65
#2007-05-04| 933.97
#2007-05-07| 938.80
#2007-05-08| 919.57
#2007-05-09| 941.78
#2007-05-10| 923.20
#2007-05-11| 933.71
#2007-05-14| 923.91
#2007-05-15| 931.34
#2007-05-16| 930.16
#2007-05-17| 920.10
#2007-05-18| 933.20
#2007-05-21| 945.82
#2007-05-22| 947.92
#2007-05-23| 953.36
#2007-05-24| 941.40
#2007-05-25| 946.98
#2007-05-28| .
#2007-05-29| 947.57
#2007-05-30| 940.99
#2007-05-31| 962.58
#2007-06-01| 974.33
#2007-06-04| 978.64
#2007-06-05| 980.60
#2007-06-06| 953.58
#2007-06-07| 940.76
#2007-06-08| 930.89
#2007-06-11| 948.07
#2007-06-12| 942.16
#2007-06-13| 955.88
#2007-06-14| 977.09
#2007-06-15| 997.22
#2007-06-18|1001.66
#2007-06-19|1003.64
#2007-06-20|1012.42
#2007-06-21|1001.17
#2007-06-22|1001.51
#2007-06-25| 998.03
#2007-06-26| 989.70
#2007-06-27| 977.03
#2007-06-28| 997.23
#2007-06-29|1010.08
#2007-07-02|1025.52
#2007-07-03|1034.18
#2007-07-04| .
#2007-07-05|1038.51
#2007-07-06|1054.80
#2007-07-09|1064.68
#2007-07-10|1048.58
#2007-07-11|1058.74
#2007-07-12|1071.21
#2007-07-13|1072.03
#2007-07-16|1069.38
#2007-07-17|1061.23
#2007-07-18|1045.63
#2007-07-19|1066.41
#2007-07-20|1058.95
#2007-07-23|1069.72
#2007-07-24|1049.98
#2007-07-25|1024.14
#2007-07-26| 990.91
#2007-07-27| 967.55
#2007-07-30| 983.83
#2007-07-31|1010.50
#2007-08-01| 984.68
#2007-08-02| 983.74
#2007-08-03| 974.58
#2007-08-06| 962.80
#2007-08-07| 966.09
#2007-08-08| 990.79
#2007-08-09| 956.64
#2007-08-10| 919.38
#2007-08-13| 949.53
#2007-08-14| 931.63
#2007-08-15| 921.93
#2007-08-16| 867.11
#2007-08-17| 886.11
#2007-08-20| 900.33
#2007-08-21| 910.15
#2007-08-22| 942.69
#2007-08-23| 947.21
#2007-08-24| 961.65
#2007-08-27| 961.76
#2007-08-28| 946.12
#2007-08-29| 953.72
#2007-08-30| 969.98
#2007-08-31| 987.89
#2007-09-03| .
#2007-09-04| 992.24
#2007-09-05| 979.68
#2007-09-06| 996.58
#2007-09-07| 973.77
#2007-09-10| 961.92
#2007-09-11| 984.89
#2007-09-12| 986.49
#2007-09-13| 999.33
#2007-09-14| 992.10
#2007-09-17| 981.16
#2007-09-18| 998.04
#2007-09-19|1045.96
#2007-09-20|1055.08
#2007-09-21|1064.66
#2007-09-24|1086.84
#2007-09-25|1068.35
#2007-09-26|1071.29
#2007-09-27|1082.68
#2007-09-28|1092.44
#2007-10-01|1111.62
#2007-10-02|1092.63
#2007-10-03|1093.15
#2007-10-04|1082.48
#2007-10-05|1098.64
#2007-10-08|1086.29
#2007-10-09|1096.15
#2007-10-10|1113.20
#2007-10-11|1138.88
#2007-10-12|1132.67
#2007-10-15|1124.59
#2007-10-16|1107.82
#2007-10-17|1116.64
#2007-10-18|1117.03
#2007-10-19|1110.25
#2007-10-22|1068.67
#2007-10-23|1099.87
#2007-10-24|1084.53
#2007-10-25|1106.95
#2007-10-26|1129.12
#2007-10-29|1145.21
#2007-10-30|1125.51
#2007-10-31|1136.92
#2007-11-01|1111.30
#2007-11-02|1106.35
#2007-11-05|1089.44
#2007-11-06|1113.36
#2007-11-07|1116.40
#2007-11-08|1151.72
#2007-11-09|1131.97
#2007-11-12|1096.73
#2007-11-13|1088.18
#2007-11-14|1107.11
#2007-11-15|1080.29
#2007-11-16|1068.34
#2007-11-19|1028.94
#2007-11-20|1062.85
#2007-11-21|1030.35
#2007-11-22| .
#2007-11-23|1062.24
#2007-11-26|1060.64
#2007-11-27|1049.25
#2007-11-28|1077.38
#2007-11-29|1101.46
#2007-11-30|1111.43
#2007-12-03|1095.85
#2007-12-04|1090.86
#2007-12-05|1111.52
#2007-12-06|1103.30
#2007-12-07|1129.96
#2007-12-10|1137.06
#2007-12-11|1131.15
#2007-12-12|1137.04
#2007-12-13|1096.05
#2007-12-14|1076.97
#2007-12-17|1046.10
#2007-12-18|1051.44
#2007-12-19|1050.85
#2007-12-20|1050.60
#2007-12-21|1079.61
#2007-12-24|1087.41
#2007-12-25| .
#2007-12-26|1093.25
#2007-12-27|1100.66
#2007-12-28|1109.63
#2007-12-31|1103.13
#2008-01-01| .
#2008-01-02|1097.85
#2008-01-03|1109.02
#2008-01-04|1094.95
#2008-01-07|1074.35
#2008-01-08|1087.52
#2008-01-09|1069.61
#2008-01-10|1052.08
#2008-01-11|1061.57
#2008-01-14|1079.08
#2008-01-15|1051.53
#2008-01-16|1002.50
#2008-01-17| 982.44
#2008-01-18| 980.98
#2008-01-21| .
#2008-01-22| 930.87
#2008-01-23| 901.16
#2008-01-24| 968.73
#2008-01-25| 977.93
#2008-01-28| 965.95
#2008-01-29| 998.00
#2008-01-30| 997.47
#2008-01-31|1015.67
#2008-02-01|1059.06
#2008-02-04|1065.24
#2008-02-05|1020.22
#2008-02-06|1026.89
#2008-02-07| 993.91
#2008-02-08|1007.57
#2008-02-11|1003.94
#2008-02-12|1050.69
#2008-02-13|1043.22
#2008-02-14|1060.18
#2008-02-15|1045.41
#2008-02-18| .
#2008-02-19|1079.22
#2008-02-20|1066.05
#2008-02-21|1093.55
#2008-02-22|1086.64
#2008-02-25|1097.59
#2008-02-26|1114.84
#2008-02-27|1133.28
#2008-02-28|1116.26
#2008-02-29|1103.49
#2008-03-03|1097.81
#2008-03-04|1090.23
#2008-03-05|1117.09
#2008-03-06|1124.78
#2008-03-07|1096.73
#2008-03-10|1059.89
#2008-03-11|1064.13
#2008-03-12|1101.50
#2008-03-13|1099.54
#2008-03-14|1110.64
#2008-03-17|1061.03
#2008-03-18|1094.69
#2008-03-19|1063.25
#2008-03-20|1014.64
#2008-03-21| .
#2008-03-24|1014.30
#2008-03-25|1065.81
#2008-03-26|1076.74
#2008-03-27|1095.37
#2008-03-28|1089.44
#2008-03-31|1101.63
#2008-04-01|1096.70
#2008-04-02|1109.95
#2008-04-03|1126.83
#2008-04-04|1149.75
#2008-04-07|1169.45
#2008-04-08|1168.54
#2008-04-09|1181.82
#2008-04-10|1175.02
#2008-04-11|1165.63
#2008-04-14|1158.17
#2008-04-15|1168.15
#2008-04-16|1215.93
#2008-04-17|1204.72
#2008-04-18|1209.20
#2008-04-21|1226.37
#2008-04-22|1233.25
#2008-04-23|1242.87
#2008-04-24|1214.41
#2008-04-25|1219.63
#2008-04-28|1231.42
#2008-04-29|1200.24
#2008-04-30|1202.83
#2008-05-01|1196.29
#2008-05-02|1217.09
#2008-05-05|1222.81
#2008-05-06|1245.42
#2008-05-07|1236.14
#2008-05-08|1255.41
#2008-05-09|1232.34
#2008-05-12|1245.39
#2008-05-13|1254.53
#2008-05-14|1280.06
#2008-05-15|1291.02
#2008-05-16|1299.25
#2008-05-19|1319.81
#2008-05-20|1279.65
#2008-05-21|1293.75
#2008-05-22|1300.70
#2008-05-23|1267.41
#2008-05-26| .
#2008-05-27|1248.19
#2008-05-28|1260.92
#2008-05-29|1261.07
#2008-05-30|1256.46
#2008-06-02|1253.74
#2008-06-03|1262.42
#2008-06-04|1247.08
#2008-06-05|1251.97
#2008-06-06|1259.17
#2008-06-09|1262.79
#2008-06-10|1224.65
#2008-06-11|1205.61
#2008-06-12|1213.76
#2008-06-13|1214.43
#2008-06-16|1230.11
#2008-06-17|1251.19
#2008-06-18|1237.88
#2008-06-19|1249.33
#2008-06-20|1239.24
#2008-06-23|1230.87
#2008-06-24|1230.28
#2008-06-25|1213.93
#2008-06-26|1213.00
#2008-06-27|1225.99
#2008-06-30|1235.57
#2008-07-01|1197.82
#2008-07-02|1166.33
#2008-07-03|1142.25
#2008-07-04| .
#2008-07-07|1151.81
#2008-07-08|1114.88
#2008-07-09|1147.41
#2008-07-10|1147.67
#2008-07-11|1135.56
#2008-07-14|1148.46
#2008-07-15|1118.68
#2008-07-16|1088.88
#2008-07-17|1108.21
#2008-07-18|1091.99
#2008-07-21|1110.68
#2008-07-22|1105.72
#2008-07-23|1093.33
#2008-07-24|1051.56
#2008-07-25|1063.77
#2008-07-28|1086.19
#2008-07-29|1084.40
#2008-07-30|1109.40
#2008-07-31|1114.88
#2008-08-01|1077.89
#2008-08-04|1044.85
#2008-08-05|1034.84
#2008-08-06|1052.08
#2008-08-07|1046.84
#2008-08-08|1008.70
#2008-08-11|1001.53
#2008-08-12| 986.11
#2008-08-13| 983.31
#2008-08-14|1006.54
#2008-08-15| 974.50
#2008-08-18| 980.41
#2008-08-19| 965.58
#2008-08-20| 992.81
#2008-08-21|1013.61
#2008-08-22|1013.24
#2008-08-25|1005.08
#2008-08-26| 992.98
#2008-08-27|1007.87
#2008-08-28|1013.55
#2008-08-29|1018.25
#2008-09-01| .
#2008-09-02| 968.45
#2008-09-03| 942.35
#2008-09-04| 910.29
#2008-09-05| 871.59
#2008-09-08| 892.47
#2008-09-09| 854.58
#2008-09-10| 843.31
#2008-09-11| 840.74
#2008-09-12| 893.32
#2008-09-15| 865.64
#2008-09-16| 826.37
#2008-09-17| 794.50
#2008-09-18| 802.85
#2008-09-19| 879.74
#2008-09-22| 885.58
#2008-09-23| 863.91
#2008-09-24| 846.89
#2008-09-25| 848.63
#2008-09-26| 817.06
#2008-09-29| 741.41
#2008-09-30| 741.86
#2008-10-01| 725.22
#2008-10-02| 675.66
#2008-10-03| 703.21
#2008-10-06| 621.30
#2008-10-07| 632.86
#2008-10-08| 578.72
#2008-10-09| 590.98
#2008-10-10| 540.25
#2008-10-13| 603.80
#2008-10-14| 616.41
#2008-10-15| 546.42
#2008-10-16| 492.14
#2008-10-17| 512.00
#2008-10-20| 529.81
#2008-10-21| 529.56
#2008-10-22| 481.34
#2008-10-23| 470.62
#2008-10-24| 452.10
#2008-10-27| 419.54
#2008-10-28| 425.15
#2008-10-29| 497.76
#2008-10-30| 505.61
#2008-10-31| 523.96
#2008-11-03| 536.84
#2008-11-04| 582.36
#2008-11-05| 560.65
#2008-11-06| 494.24
#2008-11-07| 507.34
#2008-11-10| 533.59
#2008-11-11| 492.01
#2008-11-12| 468.93
#2008-11-13| 464.26
#2008-11-14| 468.52
#2008-11-17| 457.29
#2008-11-18| 453.56
#2008-11-19| 419.65
#2008-11-20| 393.64
#2008-11-21| 393.50
#2008-11-24| 453.58
#2008-11-25| 456.00
#2008-11-26| 463.83
#2008-11-27| .
#2008-11-28| 471.65
#2008-12-01| 425.54
#2008-12-02| 429.38
#2008-12-03| 425.18
#2008-12-04| 425.40
#2008-12-05| 397.16
#2008-12-08| 446.36
#2008-12-09| 456.84
#2008-12-10| 472.57
#2008-12-11| 475.38
#2008-12-12| 467.55
#2008-12-15| 484.69
#2008-12-16| 490.54
#2008-12-17| 515.28
#2008-12-18| 518.17
#2008-12-19| 488.54
#2008-12-22| 476.30
#2008-12-23| 478.20
#2008-12-24| 477.26
#2008-12-25| .
#2008-12-26| 478.34
#2008-12-29| 495.62
#2008-12-30| 502.45
#2008-12-31| 496.03
#2009-01-01| .
#2009-01-02| 526.30
#2009-01-05| 523.28
#2009-01-06| 538.79
#2009-01-07| 535.97
#2009-01-08| 531.15
#2009-01-09| 513.43
#2009-01-12| 497.36
#2009-01-13| 486.11
#2009-01-14| 459.67
#2009-01-15| 450.44
#2009-01-16| 469.95
#2009-01-19| .
#2009-01-20| 437.70
#2009-01-21| 439.23
#2009-01-22| 437.29
#2009-01-23| 428.74
#2009-01-26| 458.51
#2009-01-27| 457.29
#2009-01-28| 476.07
#2009-01-29| 464.21
#2009-01-30| 442.41
#2009-02-02| 435.66
#2009-02-03| 448.58
#2009-02-04| 475.02
#2009-02-05| 477.22
#2009-02-06| 502.74
#2009-02-09| 515.56
#2009-02-10| 492.72
#2009-02-11| 488.71
#2009-02-12| 471.88
#2009-02-13| 485.72
#2009-02-16| .
#2009-02-17| 452.53
#2009-02-18| 450.34
#2009-02-19| 458.29
#2009-02-20| 435.32
#2009-02-23| 433.68
#2009-02-24| 427.37
#2009-02-25| 424.35
#2009-02-26| 435.51
#2009-02-27| 423.80
#2009-03-02| 397.70
#2009-03-03| 393.44
#2009-03-04| 427.66
#2009-03-05| 404.40
#2009-03-06| 408.22
#2009-03-09| 405.55
#2009-03-10| 436.70
#2009-03-11| 444.60
#2009-03-12| 439.46
#2009-03-13| 442.58
#2009-03-16| 451.64
#2009-03-17| 433.58
#2009-03-18| 432.20
#2009-03-19| 471.82
#2009-03-20| 481.34
#2009-03-23| 499.00
#2009-03-24| 495.90
#2009-03-25| 490.54
#2009-03-26| 496.89
#2009-03-27| 481.96
#2009-03-30| 451.28
#2009-03-31| 468.45
#2009-04-01| 472.73
#2009-04-02| 515.65
#2009-04-03| 514.62
#2009-04-06| 502.14
#2009-04-07| 491.59
#2009-04-08| 494.03
#2009-04-09| 518.76
#2009-04-10| .
#2009-04-13| 523.46
#2009-04-14| 536.82
#2009-04-15| 528.45
#2009-04-16| 535.98
#2009-04-17| 532.83
#2009-04-20| 501.80
#2009-04-21| 506.63
#2009-04-22| 521.23
#2009-04-23| 522.10
#2009-04-24| 546.85
#2009-04-27| 539.67
#2009-04-28| 523.12
#2009-04-29| 538.20
#2009-04-30| 551.25
#2009-05-01| 555.97
#2009-05-04| 577.04
#2009-05-05| 584.64
#2009-05-06| 592.37
#2009-05-07| 593.44
#2009-05-08| 608.92
#2009-05-11| 604.25
#2009-05-12| 598.86
#2009-05-13| 568.47
#2009-05-14| 571.52
#2009-05-15| 583.28
#2009-05-18| 590.57
#2009-05-19| 614.35
#2009-05-20| 643.14
#2009-05-21| 619.18
#2009-05-22| 634.13
#2009-05-25| .
#2009-05-26| 637.42
#2009-05-27| 638.19
#2009-05-28| 637.06
#2009-05-29| 655.18
#2009-06-01| 692.72
#2009-06-02| 704.44
#2009-06-03| 678.02
#2009-06-04| 663.72
#2009-06-05| 674.11
#2009-06-08| 652.82
#2009-06-09| 663.74
#2009-06-10| 684.51
#2009-06-11| 694.95
#2009-06-12| 683.80
#2009-06-15| 649.56
#2009-06-16| 649.91
#2009-06-17| 613.69
#2009-06-18| 614.96
#2009-06-19| 624.15
#2009-06-22| 597.54
#2009-06-23| 597.71
#2009-06-24| 626.49
#2009-06-25| 611.58
#2009-06-26| 620.45
#2009-06-29| 631.15
#2009-06-30| 618.64
#2009-07-01| 639.75
#2009-07-02| 610.88
#2009-07-03| .
#2009-07-06| 581.53
#2009-07-07| 585.66
#2009-07-08| 573.05
#2009-07-09| 585.62
#2009-07-10| 574.10
#2009-07-13| 586.53
#2009-07-14| 602.49
#2009-07-15| 630.43
#2009-07-16| 634.50
#2009-07-17| 640.25
#2009-07-20| 658.70
#2009-07-21| 671.14
#2009-07-22| 671.82
#2009-07-23| 697.86
#2009-07-24| 691.02
#2009-07-27| 698.63
#2009-07-28| 679.06
#2009-07-29| 677.25
#2009-07-30| 702.20
#2009-07-31| 712.18
#2009-08-03| 752.83
#2009-08-04| 744.21
#2009-08-05| 738.07
#2009-08-06| 732.98
#2009-08-07| 727.03
#2009-08-10| 713.05
#2009-08-11| 693.34
#2009-08-12| 703.10
#2009-08-13| 723.52
#2009-08-14| 708.79
#2009-08-17| 680.31
#2009-08-18| 692.69
#2009-08-19| 699.40
#2009-08-20| 713.34
#2009-08-21| 731.98
#2009-08-24| 748.23
#2009-08-25| 746.64
#2009-08-26| 724.49
#2009-08-27| 715.16
#2009-08-28| 736.39
#2009-08-31| 728.24
#2009-09-01| 710.13
#2009-09-02| 700.21
#2009-09-03| 707.32
#2009-09-04| 717.88
#2009-09-07| .
#2009-09-08| 761.94
#2009-09-09| 770.30
#2009-09-10| 768.04
#2009-09-11| 784.06
#2009-09-14| 781.72
#2009-09-15| 785.74
#2009-09-16| 809.09
#2009-09-17| 814.72
#2009-09-18| 805.12
#2009-09-21| 784.15
#2009-09-22| 798.75
#2009-09-23| 795.10
#2009-09-24| 772.08
#2009-09-25| 763.31
#2009-09-28| 780.64
#2009-09-29| 774.21
#2009-09-30| 772.44
#2009-10-01| 746.71
#2009-10-02| 732.66
#2009-10-05| 745.90
#2009-10-06| 782.32
#2009-10-07| 779.17
#2009-10-08| 805.94
#2009-10-09| 800.40
#2009-10-12| 811.39
#2009-10-13| 804.51
#2009-10-14| 844.29
#2009-10-15| 844.01
#2009-10-16| 833.72
#2009-10-19| 855.41
#2009-10-20| 848.32
#2009-10-21| 856.97
#2009-10-22| 843.32
#2009-10-23| 846.68
#2009-10-26| 834.37
#2009-10-27| 816.45
#2009-10-28| 780.52
#2009-10-29| 809.02
#2009-10-30| 779.19
#2009-11-02| 792.16
#2009-11-03| 778.77
#2009-11-04| 809.80
#2009-11-05| 819.66
#2009-11-06| 821.79
#2009-11-09| 856.33
#2009-11-10| 849.06
#2009-11-11| 861.53
#2009-11-12| 858.63
#2009-11-13| 863.99
#2009-11-16| 897.08
#2009-11-17| 885.61
#2009-11-18| 896.83
#2009-11-19| 868.06
#2009-11-20| 864.70
#2009-11-23| 897.47
#2009-11-24| 888.03
#2009-11-25| 900.38
#2009-11-26| .
#2009-11-27| 873.34
#2009-11-30| 868.59
#2009-12-01| 904.59
#2009-12-02| 918.10
#2009-12-03| 907.91
#2009-12-04| 896.66
#2009-12-07| 893.15
#2009-12-08| 867.53
#2009-12-09| 868.11
#2009-12-10| 871.22
#2009-12-11| 881.76
#2009-12-14| 890.40
#2009-12-15| 885.61
#2009-12-16| 899.60
#2009-12-17| 871.62
#2009-12-18| 866.27
#2009-12-21| 882.87
#2009-12-22| 876.48
#2009-12-23| 889.70
#2009-12-24| 895.02
#2009-12-25| .
#2009-12-28| 903.17
#2009-12-29| 910.90
#2009-12-30| 901.22
#2009-12-31| 907.73
#2010-01-01| .
#2010-01-04| 932.60
#2010-01-05| 932.70
#2010-01-06| 939.04
#2010-01-07| 935.11
#2010-01-08| 939.03
#2010-01-11| 950.18
#2010-01-12| 930.05
#2010-01-13| 932.87
#2010-01-14| 942.99
#2010-01-15| 923.08
#2010-01-18| .
#2010-01-19| 939.41
#2010-01-20| 900.56
#2010-01-21| 870.34
#2010-01-22| 869.01
#2010-01-25| 861.70
#2010-01-26| 852.28
#2010-01-27| 844.96
#2010-01-28| 823.99
#2010-01-29| 832.84
#2010-02-01| 842.64
#2010-02-02| 861.93
#2010-02-03| 853.05
#2010-02-04| 813.75
#2010-02-05| 790.27
#2010-02-08| 802.19
#2010-02-09| 814.19
#2010-02-10| 805.69
#2010-02-11| 811.84
#2010-02-12| 810.53
#2010-02-15| .
#2010-02-16| 839.94
#2010-02-17| 846.23
#2010-02-18| 851.86
#2010-02-19| 843.86
#2010-02-22| 848.27
#2010-02-23| 832.82
#2010-02-24| 832.07
#2010-02-25| 808.38
#2010-02-26| 826.33
#2010-03-01| 835.75
#2010-03-02| 851.02
#2010-03-03| 876.71
#2010-03-04| 866.72
#2010-03-05| 889.05
#2010-03-08| 890.18
#2010-03-09| 885.09
#2010-03-10| 898.77
#2010-03-11| 891.69
#2010-03-12| 902.66
#2010-03-15| 883.81
#2010-03-16| 901.38
#2010-03-17| 913.21
#2010-03-18| 900.70
#2010-03-19| 884.07
#2010-03-22| 889.12
#2010-03-23| 898.52
#2010-03-24| 888.92
#2010-03-25| 898.55
#2010-03-26| 899.67
#2010-03-29| 912.74
#2010-03-30| 912.69
#2010-03-31| 922.26
#2010-04-01| 944.76
#2010-04-02| .
#2010-04-05| 943.39
#2010-04-06| 945.49
#2010-04-07| 934.16
#2010-04-08| 923.88
#2010-04-09| 943.02
#2010-04-12| 946.71
#2010-04-13| 936.46
#2010-04-14| 951.65
#2010-04-15| 950.15
#2010-04-16| 923.24
#2010-04-19| 910.97
#2010-04-20| 920.75
#2010-04-21| 907.68
#2010-04-22| 894.46
#2010-04-23| 914.24
#2010-04-26| 930.95
#2010-04-27| 897.10
#2010-04-28| 879.25
#2010-04-29| 891.48
#2010-04-30| 878.17
#2010-05-03| 875.25
#2010-05-04| 824.77
#2010-05-05| 811.34
#2010-05-06| 797.71
#2010-05-07| 769.93
#2010-05-10| 834.24
#2010-05-11| 818.52
#2010-05-12| 830.10
#2010-05-13| 834.10
#2010-05-14| 791.34
#2010-05-17| 781.99
#2010-05-18| 795.23
#2010-05-19| 756.78
#2010-05-20| 730.57
#2010-05-21| 750.01
#2010-05-24| 745.00
#2010-05-25| 715.40
#2010-05-26| 745.66
#2010-05-27| 774.24
#2010-05-28| 771.78
#2010-05-31| .
#2010-06-01| 774.33
#2010-06-02| 766.04
#2010-06-03| 772.69
#2010-06-04| 748.48
#2010-06-07| 733.67
#2010-06-08| 732.49
#2010-06-09| 758.50
#2010-06-10| 779.13
#2010-06-11| 775.49
#2010-06-14| 804.59
#2010-06-15| 808.91
#2010-06-16| 811.76
#2010-06-17| 810.83
#2010-06-18| 814.10
#2010-06-21| 837.74
#2010-06-22| 825.46
#2010-06-23| 814.02
#2010-06-24| 803.28
#2010-06-25| 790.89
#2010-06-28| 807.84
#2010-06-29| 762.66
#2010-06-30| 756.11
#2010-07-01| 745.13
#2010-07-02| 756.26
#2010-07-05| .
#2010-07-06| 777.35
#2010-07-07| 778.06
#2010-07-08| 789.82
#2010-07-09| 799.41
#2010-07-12| 792.40
#2010-07-13| 811.96
#2010-07-14| 813.81
#2010-07-15| 810.56
#2010-07-16| 802.58
#2010-07-19| 799.46
#2010-07-20| 804.14
#2010-07-21| 816.02
#2010-07-22| 836.55
#2010-07-23| 842.73
#2010-07-26| 850.47
#2010-07-27| 851.13
#2010-07-28| 850.73
#2010-07-29| 849.00
#2010-07-30| 843.65
#2010-08-02| 887.54
#2010-08-03| 886.57
#2010-08-04| 883.81
#2010-08-05| 887.47
#2010-08-06| 892.40
#2010-08-09| 896.92
#2010-08-10| 871.47
#2010-08-11| 839.01
#2010-08-12| 836.47
#2010-08-13| 831.24
#2010-08-16| 840.43
#2010-08-17| 856.68
#2010-08-18| 850.66
#2010-08-19| 836.29
#2010-08-20| 817.61
#2010-08-23| 817.87
#2010-08-24| 800.08
#2010-08-25| 786.85
#2010-08-26| 805.94
#2010-08-27| 809.03
#2010-08-30| 806.93
#2010-08-31| 813.75
#2010-09-01| 850.38
#2010-09-02| 851.00
#2010-09-03| 861.55
#2010-09-06| .
#2010-09-07| 847.31
#2010-09-08| 862.56
#2010-09-09| 872.55
#2010-09-10| 872.29
#2010-09-13| 892.75
#2010-09-14| 900.40
#2010-09-15| 900.53
#2010-09-16| 900.85
#2010-09-17| 899.21
#2010-09-20| 911.79
#2010-09-21| 907.58
#2010-09-22| 924.02
#2010-09-23| 920.89
#2010-09-24| 940.46
#2010-09-27| 939.15
#2010-09-28| 947.56
#2010-09-29| 944.86
#2010-09-30| 940.12
#2010-10-01| 951.85
#2010-10-04| 940.28
#2010-10-05| 968.10
#2010-10-06| 990.07
#2010-10-07| 984.07
#2010-10-08| 997.91
#2010-10-11| 995.59
#2010-10-12| 984.88
#2010-10-13|1017.86
#2010-10-14|1034.73
#2010-10-15|1030.38
#2010-10-18|1023.11
#2010-10-19| 992.90
#2010-10-20|1018.12
#2010-10-21|1027.92
#2010-10-22|1018.51
#2010-10-25|1036.87
#2010-10-26|1025.38
#2010-10-27|1004.34
#2010-10-28|1014.54
#2010-10-29|1009.40
#2010-11-01|1017.86
#2010-11-02|1035.91
#2010-11-03|1033.46
#2010-11-04|1083.08
#2010-11-05|1085.26
#2010-11-08|1075.30
#2010-11-09|1092.79
#2010-11-10|1061.99
#2010-11-11|1069.52
#2010-11-12|1054.82
#2010-11-15|1059.01
#2010-11-16|1015.77
#2010-11-17|1021.78
#2010-11-18|1047.23
#2010-11-19|1046.91
#2010-11-22|1037.54
#2010-11-23|1010.42
#2010-11-24|1026.96
#2010-11-25| .
#2010-11-26|1017.66
#2010-11-29| 987.36
#2010-11-30| 990.70
#2010-12-01|1020.20
#2010-12-02|1048.16
#2010-12-03|1065.36
#2010-12-06|1071.41
#2010-12-07|1089.83
#2010-12-08|1072.15
#2010-12-09|1067.35
#2010-12-10|1073.99
#2010-12-13|1094.11
#2010-12-14|1091.22
#2010-12-15|1088.75
#2010-12-16|1079.93
#2010-12-17|1076.98
#2010-12-20|1079.50
#2010-12-21|1100.28
#2010-12-22|1100.75
#2010-12-23|1096.25
#2010-12-24| .
#2010-12-27|1096.78
#2010-12-28|1096.47
#2010-12-29|1108.64
#2010-12-30|1108.68
#2010-12-31|1113.57
#2011-01-03|1111.09
#2011-01-04|1109.27
#2011-01-05|1088.33
#2011-01-06|1083.23
#2011-01-07|1076.58
#2011-01-10|1062.84
#2011-01-11|1078.53
#2011-01-12|1111.23
#2011-01-13|1118.20
#2011-01-14|1108.19
#2011-01-17| .
#2011-01-18|1119.47
#2011-01-19|1106.04
#2011-01-20|1070.17
#2011-01-21|1089.23
#2011-01-24|1097.22
#2011-01-25|1087.63
#2011-01-26|1110.66
#2011-01-27|1112.52
#2011-01-28|1086.31
#2011-01-31|1094.19
#2011-02-01|1122.92
#2011-02-02|1137.71
#2011-02-03|1124.00
#2011-02-04|1122.72
#2011-02-07|1137.96
#2011-02-08|1145.35
#2011-02-09|1138.59
#2011-02-10|1126.71
#2011-02-11|1131.87
#2011-02-14|1141.95
#2011-02-15|1139.25
#2011-02-16|1130.95
#2011-02-17|1133.12
#2011-02-18|1132.74
#2011-02-21| .
#2011-02-22|1118.00
#2011-02-23|1098.23
#2011-02-24|1096.47
#2011-02-25|1111.55
#2011-02-28|1133.56
#2011-03-01|1133.12
#2011-03-02|1137.14
#2011-03-03|1154.81
#2011-03-04|1151.72
#2011-03-07|1145.44
#2011-03-08|1128.13
#2011-03-09|1121.96
#2011-03-10|1085.43
#2011-03-11|1080.80
#2011-03-14|1084.38
#2011-03-15|1056.14
#2011-03-16|1039.85
#2011-03-17|1072.64
#2011-03-18|1087.07
#2011-03-21|1105.49
#2011-03-22|1101.73
#2011-03-23|1107.99
#2011-03-24|1129.98
#2011-03-25|1129.24
#2011-03-28|1124.85
#2011-03-29|1133.64
#2011-03-30|1145.86
#2011-03-31|1150.38
#2011-04-01|1167.13
#2011-04-04|1184.58
#2011-04-05|1182.58
#2011-04-06|1198.34
#2011-04-07|1185.44
#2011-04-08|1212.33
#2011-04-11|1216.26
#2011-04-12|1183.33
#2011-04-13|1191.26
#2011-04-14|1182.59
#2011-04-15|1182.59
#2011-04-18|1141.35
#2011-04-19|1158.15
#2011-04-20|1205.86
#2011-04-21|1224.47
#2011-04-22| .
#2011-04-25|1220.74
#2011-04-26|1226.77
#2011-04-27|1223.20
#2011-04-28|1242.99
#2011-04-29|1252.52
#2011-05-02|1258.28
#2011-05-03|1237.47
#2011-05-04|1209.05
#2011-05-05|1183.74
#2011-05-06|1200.11
#2011-05-09|1179.75
#2011-05-10|1204.03
#2011-05-11|1186.47
#2011-05-12|1161.09
#2011-05-13|1157.37
#2011-05-16|1167.20
#2011-05-17|1141.62
#2011-05-18|1158.21
#2011-05-19|1160.76
#2011-05-20|1149.10
#2011-05-23|1117.37
#2011-05-24|1137.95
#2011-05-25|1140.35
#2011-05-26|1142.73
#2011-05-27|1169.61
#2011-05-30| .
#2011-05-31|1194.60
#2011-06-01|1188.50
#2011-06-02|1164.42
#2011-06-03|1166.86
#2011-06-06|1172.30
#2011-06-07|1181.34
#2011-06-08|1160.55
#2011-06-09|1172.72
#2011-06-10|1144.76
#2011-06-13|1147.45
#2011-06-14|1164.09
#2011-06-15|1137.76
#2011-06-16|1119.44
#2011-06-17|1128.70
#2011-06-20|1122.83
#2011-06-21|1151.38
#2011-06-22|1157.73
#2011-06-23|1111.03
#2011-06-24|1119.72
#2011-06-27|1122.92
#2011-06-28|1142.02
#2011-06-29|1169.39
#2011-06-30|1189.95
#2011-07-01|1195.90
#2011-07-04| .
#2011-07-05|1199.66
#2011-07-06|1191.51
#2011-07-07|1211.70
#2011-07-08|1192.68
#2011-07-11|1156.91
#2011-07-12|1147.71
#2011-07-13|1176.20
#2011-07-14|1165.25
#2011-07-15|1159.27
#2011-07-18|1135.22
#2011-07-19|1155.60
#2011-07-20|1160.85
#2011-07-21|1178.73
#2011-07-22|1182.66
#2011-07-25|1184.45
#2011-07-26|1191.14
#2011-07-27|1173.55
#2011-07-28|1153.44
#2011-07-29|1152.40
#2011-08-01|1125.52
#2011-08-02|1099.26
#2011-08-03|1073.59
#2011-08-04|1013.80
#2011-08-05| 987.25
#2011-08-08| 932.26
#2011-08-09| 951.76
#2011-08-10| 919.38
#2011-08-11| 955.73
#2011-08-12| 982.11
#2011-08-15|1003.70
#2011-08-16| 994.58
#2011-08-17|1001.52
#2011-08-18| 935.83
#2011-08-19| 924.19
#2011-08-22| 921.17
#2011-08-23| 927.31
#2011-08-24| 948.78
#2011-08-25| 933.85
#2011-08-26| 933.42
#2011-08-29| 958.29
#2011-08-30| 970.00
#2011-08-31|1002.06
#2011-09-01| 985.97
#2011-09-02| 958.05
#2011-09-05| .
#2011-09-06| 903.58
#2011-09-07| 937.07
#2011-09-08| 944.69
#2011-09-09| 898.85
#2011-09-12| 875.87
#2011-09-13| 885.07
#2011-09-14| 893.91
#2011-09-15| 921.94
#2011-09-16| 919.99
#2011-09-19| 879.10
#2011-09-20| 899.91
#2011-09-21| 872.44
#2011-09-22| 800.54
#2011-09-23| 799.94
#2011-09-26| 803.44
#2011-09-27| 858.31
#2011-09-28| 838.64
#2011-09-29| 835.85
#2011-09-30| 806.07
#2011-10-03| 783.30
#2011-10-04| 755.31
#2011-10-05| 789.94
#2011-10-06| 832.06
#2011-10-07| 844.06
#2011-10-10| 875.48
#2011-10-11| 875.24
#2011-10-12| 906.29
#2011-10-13| 887.83
#2011-10-14| 908.03
#2011-10-17| 888.05
#2011-10-18| 877.83
#2011-10-19| 881.31
#2011-10-20| 854.38
#2011-10-21| 896.09
#2011-10-24| 926.45
#2011-10-25| 919.65
#2011-10-26| 912.01
#2011-10-27| 983.34
#2011-10-28| 991.23
#2011-10-31| 942.09
#2011-11-01| 888.15
#2011-11-02| 914.73
#2011-11-03| 934.59
#2011-11-04| 926.50
#2011-11-07| 924.19
#2011-11-08| 937.07
#2011-11-09| 905.60
#2011-11-10| 898.53
#2011-11-11| 928.88
#2011-11-14| 909.48
#2011-11-15| 899.35
#2011-11-16| 896.18
#2011-11-17| 878.41
#2011-11-18| 864.30
#2011-11-21| 820.61
#2011-11-22| 818.85
#2011-11-23| 802.79
#2011-11-24| .
#2011-11-25| 805.98
#2011-11-28| 844.49
#2011-11-29| 849.19
#2011-11-30| 902.41
#2011-12-01| 889.78
#2011-12-02| 898.18
#2011-12-05| 910.40
#2011-12-06| 897.56
#2011-12-07| 894.39
#2011-12-08| 870.58
#2011-12-09| 880.28
#2011-12-12| 844.65
#2011-12-13| 843.19
#2011-12-14| 812.48
#2011-12-15| 820.54
#2011-12-16| 828.01
#2011-12-19| 820.84
#2011-12-20| 850.62
#2011-12-21| 845.27
#2011-12-22| 855.79
#2011-12-23| 858.32
#2011-12-26| .
#2011-12-27| 862.10
#2011-12-28| 842.69
#2011-12-29| 849.56
#2011-12-30| 861.55
#2012-01-02| .
#2012-01-03| 907.68
#2012-01-04| 897.45
#2012-01-05| 884.58
#2012-01-06| 878.50
#2012-01-09| 875.75
#2012-01-10| 907.43
#2012-01-11| 901.41
#2012-01-12| 915.45
#2012-01-13| 905.75
#2012-01-16| .
#2012-01-17| 932.57
#2012-01-18| 941.95
#2012-01-19| 954.70
#2012-01-20| 949.59
#2012-01-23| 966.13
#2012-01-24| 955.77
#2012-01-25| 951.77
#2012-01-26| 988.70
#2012-01-27| 977.13
#2012-01-30| 962.89
#2012-01-31| 964.16
#2012-02-01| 996.34
#2012-02-02|1009.60
#2012-02-03|1020.67
#2012-02-06|1013.16
#2012-02-07|1013.97
#2012-02-08|1011.04
#2012-02-09|1017.42
#2012-02-10| 990.52
#2012-02-13|1003.79
#2012-02-14| 989.27
#2012-02-15| 987.40
#2012-02-16| 985.46
#2012-02-17| 998.52
#2012-02-20| .
#2012-02-21|1020.02
#2012-02-22|1009.70
#2012-02-23|1015.13
#2012-02-24|1028.44
#2012-02-27|1024.40
#2012-02-28|1032.21
#2012-02-29|1022.01
#2012-03-01|1027.59
#2012-03-02|1014.50
#2012-03-05| 994.64
#2012-03-06| 953.77
#2012-03-07| 961.50
#2012-03-08| 991.49
#2012-03-09| 990.70
#2012-03-12| 987.65
#2012-03-13|1004.19
#2012-03-14| 990.94
#2012-03-15|1000.81
#2012-03-16|1012.92
#2012-03-19|1016.21
#2012-03-20| 993.43
#2012-03-21| 991.55
#2012-03-22| 971.11
#2012-03-23| 980.85
#2012-03-26| 994.48
#2012-03-27| 993.80
#2012-03-28| 970.35
#2012-03-29| 965.36
#2012-03-30| 982.10
#2012-04-02|1000.73
#2012-04-03| 995.01
#2012-04-04| 952.65
#2012-04-05| 957.46
#2012-04-06| .
#2012-04-09| 957.39
#2012-04-10| 929.60
#2012-04-11| 942.40
#2012-04-12| 967.86
#2012-04-13| 947.12
#2012-04-16| 948.94
#2012-04-17| 975.91
#2012-04-18| 972.34
#2012-04-19| 972.15
#2012-04-20| 985.77
#2012-04-23| 947.16
#2012-04-24| 959.14
#2012-04-25| 979.11
#2012-04-26| 985.09
#2012-04-27|1000.14
#2012-04-30| 989.02
#2012-05-01| 996.19
#2012-05-02| 984.82
#2012-05-03| 979.44
#2012-05-04| 947.07
#2012-05-07| 945.48
#2012-05-08| 918.65
#2012-05-09| 919.62
#2012-05-10| 926.53
#2012-05-11| 925.31
#2012-05-14| 895.96
#2012-05-15| 880.98
#2012-05-16| 875.35
#2012-05-17| 860.84
#2012-05-18| 850.99
#2012-05-21| 863.66
#2012-05-22| 881.89
#2012-05-23| 843.84
#2012-05-24| 851.17
#2012-05-25| 842.26
#2012-05-28| .
#2012-05-29| 867.96
#2012-05-30| 838.54
#2012-05-31| 829.47
#2012-06-01| 810.87
#2012-06-04| 811.48
#2012-06-05| 810.80
#2012-06-06| 841.67
#2012-06-07| 864.01
#2012-06-08| 844.68
#2012-06-11| 848.49
#2012-06-12| 851.54
#2012-06-13| 853.41
#2012-06-14| 849.55
#2012-06-15| 865.23
#2012-06-18| 865.93
#2012-06-19| 888.28
#2012-06-20| 892.70
#2012-06-21| 870.96
#2012-06-22| 848.36
#2012-06-25| 830.55
#2012-06-26| 834.24
#2012-06-27| 837.19
#2012-06-28| 828.85
#2012-06-29| 875.27
#2012-07-02| 878.33
#2012-07-03| 897.28
#2012-07-04| .
#2012-07-05| 882.73
#2012-07-06| 866.75
#2012-07-09| 857.33
#2012-07-10| 859.28
#2012-07-11| 858.32
#2012-07-12| 840.93
#2012-07-13| 863.95
#2012-07-16| 862.25
#2012-07-17| 858.62
#2012-07-18| 872.20
#2012-07-19| 887.52
#2012-07-20| 868.52
#2012-07-23| 837.30
#2012-07-24| 832.94
#2012-07-25| 835.45
#2012-07-26| 867.95
#2012-07-27| 885.65
#2012-07-30| 891.50
#2012-07-31| 889.55
#2012-08-01| 891.82
#2012-08-02| 864.74
#2012-08-03| 900.87
#2012-08-06| 912.20
#2012-08-07| 924.44
#2012-08-08| 926.38
#2012-08-09| 928.12
#2012-08-10| 926.48
#2012-08-13| 922.27
#2012-08-14| 925.92
#2012-08-15| 915.31
#2012-08-16| 926.38
#2012-08-17| 924.58
#2012-08-20| 921.32
#2012-08-21| 942.10
#2012-08-22| 926.45
#2012-08-23| 932.97
#2012-08-24| 926.01
#2012-08-27| 929.65
#2012-08-28| 926.82
#2012-08-29| 919.01
#2012-08-30| 898.96
#2012-08-31| 913.04
#2012-09-03| .
#2012-09-04| 908.25
#2012-09-05| 912.73
#2012-09-06| 946.22
#2012-09-07| 972.77
#2012-09-10| 974.26
#2012-09-11| 981.07
#2012-09-12| 983.43
#2012-09-13| 981.41
#2012-09-14|1035.07
#2012-09-17|1030.07
#2012-09-18|1018.31
#2012-09-19|1021.44
#2012-09-20|1007.89
#2012-09-21|1011.68
#2012-09-24| 997.17
#2012-09-25|1001.86
#2012-09-26| 973.47
#2012-09-27| 983.64
#2012-09-28| 976.64
#2012-10-01| 999.00
#2012-10-02| 991.32
#2012-10-03| 984.34
#2012-10-04| 984.84
#2012-10-05|1001.53
#2012-10-08| 983.42
#2012-10-09| 978.73
#2012-10-10| 971.60
#2012-10-11| 986.70
#2012-10-12| 977.86
#2012-10-15| 973.73
#2012-10-16| 994.62
#2012-10-17|1016.62
#2012-10-18|1019.62
#2012-10-19|1004.54
#2012-10-22|1001.41
#2012-10-23| 969.34
#2012-10-24| 976.95
#2012-10-25| 978.73
#2012-10-26| 980.80
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.46
#2012-11-01| 993.41
#2012-11-02| 991.01
#2012-11-05| 978.86
#2012-11-06| 987.47
#2012-11-07| 966.87
#2012-11-08| 962.45
#2012-11-09| 958.85
#2012-11-12| 956.32
#2012-11-13| 956.58
#2012-11-14| 944.49
#2012-11-15| 939.36
#2012-11-16| 924.57
#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|1073.57
#2012-12-21|1062.37
#2012-12-24|1062.87
#2012-12-25|1063.10
#2012-12-26|1064.62
#2012-12-27|1069.93
#2012-12-28|1063.90
#2012-12-31|1063.60
#2013-01-01|1063.60
#2013-01-02|1095.90
#2013-01-03|1084.76
#2013-01-04|1075.91
#2013-01-07|1071.40
#2013-01-08|1065.05
#2013-01-09|1067.51
#2013-01-10|1074.86
#2013-01-11|1076.16
#2013-01-14|1075.49
#2013-01-15|1071.31
#2013-01-16|1066.21
#2013-01-17|1073.45
#2013-01-18|1067.45
#2013-01-21|1077.88
#2013-01-22|1073.87
#2013-01-23|1074.37
#2013-01-24|1084.65
#2013-01-25|1095.62
#2013-01-28|1087.01
#2013-01-29|1093.67
#2013-01-30|1089.98
#2013-01-31|1087.66
#2013-02-01|1110.66
#2013-02-04|1082.30
#2013-02-05|1081.58
#2013-02-06|1077.28
#2013-02-07|1069.03
#2013-02-08|1075.72
#2013-02-11|1070.30
#2013-02-12|1074.33
#2013-02-13|1085.35
#2013-02-14|1073.02
#2013-02-15|1069.77
#2013-02-18|1065.24
#2013-02-19|1079.55
#2013-02-20|1067.31
#2013-02-21|1035.89
#2013-02-22|1042.55
#2013-02-25|1051.07
#2013-02-26|1029.64
#2013-02-27|1040.30
#2013-02-28|1041.95
#2013-03-01|1024.57
#2013-03-04|1016.68
#2013-03-05|1042.67
#2013-03-06|1038.69
#2013-03-07|1044.07
#2013-03-08|1038.07
#2013-03-11|1041.45
#2013-03-12|1043.58
#2013-03-13|1035.91
#2013-03-14|1045.29
#2013-03-15|1050.71
#2013-03-18|1035.81
#2013-03-19|1015.83
#2013-03-20|1023.64
#2013-03-21|1011.65
#2013-03-22|1008.62
#2013-03-25| 996.19
#2013-03-26| 998.55
#2013-03-27| 987.88
#2013-03-28| 992.71
#2013-03-29| 992.82
#2013-04-01| 993.82
#2013-04-02| 995.91
#2013-04-03| 987.37
#2013-04-04| 981.21
#2013-04-05| 975.81
#2013-04-08| 977.82
#2013-04-09| 992.25
#2013-04-10|1006.15
#2013-04-11|1009.97
#2013-04-12| 992.17
#2013-04-15| 972.03
#2013-04-16| 974.80
#2013-04-17| 944.15
#2013-04-18| 949.88
#2013-04-19| 956.00
#2013-04-22| 951.13
#2013-04-23| 962.04
#2013-04-24| 975.32
#2013-04-25| 991.62
#2013-04-26| 991.85
#2013-04-29|1001.62
#2013-04-30|1002.07
#2013-05-01|1001.35
#2013-05-02| 996.94
#2013-05-03|1021.39
#2013-05-06|1018.70
#2013-05-07|1027.75
#2013-05-08|1041.46
#2013-05-09|1037.20
#2013-05-10|1023.18
#2013-05-13|1022.33
#2013-05-14|1020.03
#2013-05-15|1009.78
#2013-05-16|1014.66
#2013-05-17|1010.59
#2013-05-20|1011.33
#2013-05-21|1023.71
#2013-05-22|1029.44
#2013-05-23|1007.13
#2013-05-24|1007.76
#2013-05-27|1011.42
#2013-05-28|1014.82
#2013-05-29|1011.19
#2013-05-30|1024.53
#2013-05-31|1008.72
#2013-06-03|1012.59
#2013-06-04|1012.02
#2013-06-05| 996.49
#2013-06-06| 992.29
#2013-06-07|1007.78
#2013-06-10|1003.76
#2013-06-11| 993.20
#2013-06-12| 995.23
#2013-06-13| 995.30
#2013-06-14|1006.41
#2013-06-17|1010.92
#2013-06-18|1013.39
#2013-06-19|1010.70
#2013-06-20| 957.26
#2013-06-21| 942.84
#2013-06-24| 918.27
#2013-06-25| 930.40
#2013-06-26| 931.65
#2013-06-27| 933.60
#2013-06-28| 930.29
#2013-07-01| 941.84
#2013-07-02| 937.16
#2013-07-03| 925.46
#2013-07-04| 940.69
#2013-07-05| 908.42
#2013-07-08| 925.94
#2013-07-09| 935.09
#2013-07-10| 937.25
#2013-07-11| 971.37
#2013-07-12| 969.13
#2013-07-15| 970.10
#2013-07-16| 975.59
#2013-07-17| 983.09
#2013-07-18| 987.79
#2013-07-19| 988.65
#2013-07-22| 993.22
#2013-07-23| 999.85
#2013-07-24| 999.34
#2013-07-25| 982.72
#2013-07-26| 983.19
#2013-07-29| 986.79
#2013-07-30| 986.23
#2013-07-31| 985.35
#2013-08-01|1000.07
#2013-08-02|1004.89
#2013-08-05|1002.27
#2013-08-06| 992.27
#2013-08-07| 988.28
#2013-08-08|1005.77
#2013-08-09|1022.09
#2013-08-12|1025.76
#2013-08-13|1035.39
#2013-08-14|1040.00
#2013-08-15|1028.74
#2013-08-16|1042.04
#2013-08-19|1037.63
#2013-08-20|1034.85
#2013-08-21|1026.81
#2013-08-22|1039.71
#2013-08-23|1049.87
#2013-08-26|1047.88
#2013-08-27|1029.91
#2013-08-28|1016.29
#2013-08-29|1008.98
#2013-08-30| 997.78
#2013-09-02|1020.42
#2013-09-03|1018.40
#2013-09-04|1026.86
#2013-09-05|1020.98
#2013-09-06|1026.98
#2013-09-09|1035.77
#2013-09-10|1058.22
#2013-09-11|1062.80
#2013-09-12|1060.20
#2013-09-13|1054.25
#2013-09-16|1073.44
#2013-09-17|1066.31
#2013-09-18|1068.24
#2013-09-19|1093.18
#2013-09-20|1082.68
#2013-09-23|1078.68
#2013-09-24|1074.95
#2013-09-25|1080.30
#2013-09-26|1079.46
#2013-09-27|1074.88
#2013-09-30|1066.48
#2013-10-01|1064.93
#2013-10-02|1066.98
#2013-10-03|1060.68
#2013-10-04|1057.55
#2013-10-07|1050.44
#2013-10-08|1044.68
#2013-10-09|1029.06
#2013-10-10|1046.27
#2013-10-11|1057.44
#2013-10-14|1061.04
#2013-10-15|1071.05
#2013-10-16|1071.88
#2013-10-17|1085.05
#2013-10-18|1094.95
#2013-10-21|1098.11
#2013-10-22|1114.28
#2013-10-23|1110.01
#2013-10-24|1112.88
#2013-10-25|1116.57
#2013-10-28|1116.06
#2013-10-29|1113.71
#2013-10-30|1116.24
#2013-10-31|1099.12
#2013-11-01|1084.81
#2013-11-04|1101.40
#2013-11-05|1106.67
#2013-11-06|1112.88
#2013-11-07|1100.86
#2013-11-08|1095.82
#2013-11-11|1099.08
#2013-11-12|1091.99
#2013-11-13|1080.00
#2013-11-14|1096.22
#2013-11-15|1101.76
#2013-11-18|1107.48
#2013-11-19|1102.10
#2013-11-20|1101.19
#2013-11-21|1093.90
#2013-11-22|1093.11
#2013-11-25|1094.25
#2013-11-26|1088.17
#2013-11-27|1097.04
#2013-11-28|1110.61
#2013-11-29|1114.23
#2013-12-02|1104.32
#2013-12-03|1088.91
#2013-12-04|1081.84
#2013-12-05|1085.15
#2013-12-06|1094.84
#2013-12-09|1099.30
#2013-12-10|1095.02
#2013-12-11|1087.15
#2013-12-12|1073.45
#2013-12-13|1073.21
#2013-12-16|1087.84
#2013-12-17|1082.00
#2013-12-18|1093.09
#2013-12-19|1096.79
#2013-12-20|1101.06
#2013-12-23|1113.63
#2013-12-24|1113.18
#2013-12-25|1112.96
#2013-12-26|1115.05
#2013-12-27|1138.91
#2013-12-30|1141.77
#2013-12-31|1140.62
#2014-01-01|1140.62
#2014-01-02|1119.87
#2014-01-03|1122.32
#2014-01-06|1112.32
#2014-01-07|1111.67
#2014-01-08|1109.32
#2014-01-09|1092.06
#2014-01-10|1105.96
#2014-01-13|1107.65
#2014-01-14|1108.87
#2014-01-15|1117.07
#2014-01-16|1129.60
#2014-01-17|1137.53
#2014-01-20|1138.27
#2014-01-21|1130.89
#2014-01-22|1135.49
#2014-01-23|1135.08
#2014-01-24|1103.57
#2014-01-27|1093.82
#2014-01-28|1104.56
#2014-01-29|1104.33
#2014-01-30|1099.42
#2014-01-31|1090.01
#2014-02-03|1077.82
#2014-02-04|1071.79
#2014-02-05|1074.38
#2014-02-06|1095.25
#2014-02-07|1107.66
#2014-02-10|1112.02
#2014-02-11|1138.53
#2014-02-12|1142.82
#2014-02-13|1149.68
#2014-02-14|1163.31
#2014-02-17|1169.58
#2014-02-18|1173.72
#2014-02-19|1178.94
#2014-02-20|1166.68
#2014-02-21|1170.25
#2014-02-24|1169.04
#2014-02-25|1162.32
#2014-02-26|1152.22
#2014-02-27|1152.36
#2014-02-28|1170.15
#2014-03-03|1136.35
#2014-03-04|1156.86
#2014-03-05|1155.38
#2014-03-06|1166.93
#2014-03-07|1143.68
#2014-03-10|1130.50
#2014-03-11|1127.49
#2014-03-12|1118.82
#2014-03-13|1102.41
#2014-03-14|1102.20
#2014-03-17|1118.16
#2014-03-18|1120.40
#2014-03-19|1114.72
#2014-03-20|1106.20
#2014-03-21|1117.25
#2014-03-24|1102.90
#2014-03-25|1124.00
#2014-03-26|1132.15
#2014-03-27|1129.87
#2014-03-28|1141.86
#2014-03-31|1146.88
#2014-04-01|1150.31
#2014-04-02|1152.65
#2014-04-03|1145.28
#2014-04-04|1156.22
#2014-04-07|1144.17
#2014-04-08|1154.83
#2014-04-09|1153.04
#2014-04-10|1155.51
#2014-04-11|1138.31
#2014-04-14|1143.77
#2014-04-15|1124.78
#2014-04-16|1137.18
#2014-04-17|1143.43
#2014-04-18|1141.94
#2014-04-21|1141.62
#2014-04-22|1157.60
#2014-04-23|1158.08
#2014-04-24|1163.19
#2014-04-25|1156.57
#2014-04-28|1157.67
#2014-04-29|1170.15
#2014-04-30|1180.30
#2014-05-01|1177.74
#2014-05-02|1182.85
#2014-05-05|1181.25
#2014-05-06|1180.83
#2014-05-07|1187.62
#2014-05-08|1193.58
#2014-05-09|1182.27
#2014-05-12|1203.45
#2014-05-13|1202.17
#2014-05-14|1206.73
#2014-05-15|1200.94
#2014-05-16|1191.87
#2014-05-19|1194.53
#2014-05-20|1188.41
#2014-05-21|1189.45
#2014-05-22|1193.66
#2014-05-23|1197.93
#2014-05-26|1206.50
#2014-05-27|1203.87
#2014-05-28|1195.83
#2014-05-29|1199.46
#2014-05-30|1189.60
#2014-06-02|1194.39
#2014-06-03|1189.18
#2014-06-04|1192.83
#2014-06-05|1193.93
#2014-06-06|1203.43
#2014-06-09|1204.33
#2014-06-10|1197.80
#2014-06-11|1193.32
#2014-06-12|1187.40
#2014-06-13|1180.68
#2014-06-16|1182.61
#2014-06-17|1186.57
#2014-06-18|1192.50
#2014-06-19|1204.44
#2014-06-20|1202.43
#2014-06-23|1202.50
#2014-06-24|1203.85
#2014-06-25|1194.45
#2014-06-26|1189.50
#2014-06-27|1191.29
#2014-06-30|1198.16
#2014-07-01|1215.55
#2014-07-02|1219.07
#2014-07-03|1233.39
#2014-07-04|1230.85
#2014-07-07|1220.73
#2014-07-08|1209.88
#2014-07-09|1216.39
#2014-07-10|1193.71
#2014-07-11|1193.58
#2014-07-14|1208.80
#2014-07-15|1200.88
#2014-07-16|1219.56
#2014-07-17|1202.90
#2014-07-18|1201.44
#2014-07-21|1196.64
#2014-07-22|1209.88
#2014-07-23|1214.28
#2014-07-24|1218.06
#2014-07-25|1205.71
#2014-07-28|1204.58
#2014-07-29|1209.06
#2014-07-30|1198.59
#2014-07-31|1176.56
#2014-08-01|1157.29
#2014-08-04|1152.06
#2014-08-05|1153.01
#2014-08-06|1152.38
#2014-08-07|1141.40
#2014-08-08|1143.57
#2014-08-11|1166.28
#2014-08-12|1157.76
#2014-08-13|1161.84
#2014-08-14|1160.14
#2014-08-15|1151.55
#2014-08-18|1166.54
#2014-08-19|1161.76
#2014-08-20|1162.37
#2014-08-21|1165.09
#2014-08-22|1153.82
#2014-08-25|1164.57
#2014-08-26|1173.72
#2014-08-27|1173.19
#2014-08-28|1152.96
#2014-08-29|1156.62
#2014-09-01|1154.21
#2014-09-02|1155.29
#2014-09-03|1167.09
#2014-09-04|1162.35
#2014-09-05|1154.84
#2014-09-08|1148.91
#2014-09-09|1140.17
#2014-09-10|1137.61
#2014-09-11|1137.99
#2014-09-12|1135.74
#2014-09-15|1135.94
#2014-09-16|1130.41
#2014-09-17|1137.96
#2014-09-18|1151.05
#2014-09-19|1141.41
#2014-09-22|1123.68
#2014-09-23|1118.44
#2014-09-24|1125.17
#2014-09-25|1099.28
#2014-09-26|1091.96
#2014-09-29|1084.29
#2014-09-30|1087.77
#2014-10-01|1069.27
#2014-10-02|1050.42
#2014-10-03|1038.90
#2014-10-06|1054.04
#2014-10-07|1046.81
#2014-10-08|1035.85
#2014-10-09|1043.68
#2014-10-10|1012.09
#2014-10-13|1028.17
#2014-10-14|1032.84
#2014-10-15|1009.62
#2014-10-16|1019.06
#2014-10-17|1041.96
#2014-10-20|1031.31
#2014-10-21|1050.31
#2014-10-22|1045.43
#2014-10-23|1049.52
#2014-10-24|1038.22
#2014-10-27|1031.65
#2014-10-28|1053.28
#2014-10-29|1054.65
#2014-10-30|1044.67
#2014-10-31|1051.19
#2014-11-03|1043.55
#2014-11-04|1041.96
#2014-11-05|1048.95
#2014-11-06|1048.88
#2014-11-07|1048.42
#2014-11-10|1053.73
#2014-11-11|1052.09
#2014-11-12|1050.55
#2014-11-13|1052.70
#2014-11-14|1049.81
#2014-11-17|1054.94
#2014-11-18|1068.03
#2014-11-19|1062.47
#2014-11-20|1056.47
#2014-11-21|1082.52
#2014-11-24|1079.18
#2014-11-25|1082.18
#2014-11-26|1090.54
#2014-11-27|1085.82
#2014-11-28|1072.58
#2014-12-01|1069.29
#2014-12-02|1065.52
#2014-12-03|1069.37
#2014-12-04|1063.43
#2014-12-05|1062.87
#2014-12-08|1052.31
#2014-12-09|1042.88
#2014-12-10|1038.63
#2014-12-11|1027.50
#2014-12-12|1005.59
#2014-12-15| 974.97
#2014-12-16|1004.02
#2014-12-17|1003.19
#2014-12-18|1015.44
#2014-12-19|1022.28
#2014-12-22|1026.13
#2014-12-23|1027.56
#2014-12-24|1027.24
#2014-12-25|1026.93
#2014-12-26|1025.98
#2014-12-29|1030.82
#2014-12-30|1022.65
#2014-12-31|1019.55
#2015-01-01|1019.55
#2015-01-02|1008.01
#2015-01-05| 971.71
#2015-01-06| 974.30
#2015-01-07| 968.26
#2015-01-08|1001.02
#2015-01-09| 991.58
#2015-01-12| 991.59
#2015-01-13| 998.03
#2015-01-14| 972.21
#2015-01-15| 978.71
#2015-01-16| 989.24
#2015-01-19| 998.90
#2015-01-20|1004.17
#2015-01-21|1010.56
#2015-01-22|1013.81
#2015-01-23|1007.74
#2015-01-26|1017.50
#2015-01-27|1020.76
#2015-01-28|1025.09
#2015-01-29|1017.88
#2015-01-30|1018.45
#2015-02-02|1031.77
#2015-02-03|1052.95
#2015-02-04|1052.21
#2015-02-05|1059.67
#2015-02-06|1043.89
#2015-02-09|1044.88
#2015-02-10|1040.84
#2015-02-11|1038.69
#2015-02-12|1064.94
#2015-02-13|1085.88
#2015-02-16|1085.54
#2015-02-17|1080.11
#2015-02-18|1086.02
#2015-02-19|1084.48
#2015-02-20|1088.11
#2015-02-23|1084.36
#2015-02-24|1099.76
#2015-02-25|1100.95
#2015-02-26|1101.79
#2015-02-27|1100.61
#2015-03-02|1093.45
#2015-03-03|1084.67
#2015-03-04|1070.52
#2015-03-05|1078.85
#2015-03-06|1062.84
#2015-03-09|1067.28
#2015-03-10|1041.62
#2015-03-11|1047.51
#2015-03-12|1050.89
#2015-03-13|1037.19
#2015-03-16|1056.18
#2015-03-17|1052.65
#2015-03-18|1052.56
#2015-03-19|1054.92
#2015-03-20|1088.46
#2015-03-23|1096.59
#2015-03-24|1094.60
#2015-03-25|1095.06
#2015-03-26|1078.20
#2015-03-27|1070.71
#2015-03-30|1082.19
#2015-03-31|1061.54
#2015-04-01|1066.24
#2015-04-02|1069.05
#2015-04-03|1077.89
#2015-04-06|1082.65
#2015-04-07|1091.30
#2015-04-08|1082.75
#2015-04-09|1081.70
#2015-04-10|1089.42
#2015-04-13|1078.07
#2015-04-14|1093.38
#2015-04-15|1092.12
#2015-04-16|1084.59
#2015-04-17|1064.70
#2015-04-20|1080.30
#2015-04-21|1083.07
#2015-04-22|1078.73
#2015-04-23|1085.88
#2015-04-24|1101.29
#2015-04-27|1118.25
#2015-04-28|1113.16
#2015-04-29|1099.25
#2015-04-30|1099.44
#2015-05-01|1103.84
#2015-05-04|1113.47
#2015-05-05|1103.52
#2015-05-06|1112.52
#2015-05-07|1097.16
#2015-05-08|1132.59
#2015-05-11|1129.90
#2015-05-12|1126.89
#2015-05-13|1133.88
#2015-05-14|1144.21
#2015-05-15|1144.25
#2015-05-18|1141.10
#2015-05-19|1126.78
#2015-05-20|1128.77
#2015-05-21|1134.07
#2015-05-22|1124.07
#2015-05-25|1118.93
#2015-05-26|1096.96
#2015-05-27|1106.87
#2015-05-28|1103.26
#2015-05-29|1088.58
#2015-06-01|1080.32
#2015-06-02|1097.68
#2015-06-03|1111.33
#2015-06-04|1096.93
#2015-06-05|1070.81
#2015-06-08|1064.39
#2015-06-09|1067.25
#2015-06-10|1098.85
#2015-06-11|1094.91
#2015-06-12|1085.82
#2015-06-15|1068.36
#2015-06-16|1070.96
#2015-06-17|1066.25
#2015-06-18|1094.20
#2015-06-19|1084.27
#2015-06-22|1114.72
#2015-06-23|1105.21
#2015-06-24|1099.82
#2015-06-25|1093.56
#2015-06-26|1088.37
#2015-06-29|1062.28
#2015-06-30|1042.57
#2015-07-01|1049.71
#2015-07-02|1045.65
#2015-07-03|1041.12
#2015-07-06|1023.28
#2015-07-07| 983.57
#2015-07-08| 996.71
#2015-07-09|1015.95
#2015-07-10|1051.07
#2015-07-13|1058.61
#2015-07-14|1059.37
#2015-07-15|1060.07
#2015-07-16|1065.91
#2015-07-17|1059.58
#2015-07-20|1059.19
#2015-07-21|1057.32
#2015-07-22|1035.29
#2015-07-23|1032.35
#2015-07-24|1010.83
#2015-07-27|1000.79
#2015-07-28|1008.93
#2015-07-29|1022.45
#2015-07-30|1014.02
#2015-07-31|1028.32
#2015-08-03|1022.31
#2015-08-04|1025.94
#2015-08-05|1037.60
#2015-08-06|1031.90
#2015-08-07|1030.64
#2015-08-10|1044.36
#2015-08-11|1020.96
#2015-08-12|1006.06
#2015-08-13|1006.60
#2015-08-14|1004.34
#2015-08-17| 998.33
#2015-08-18| 993.41
#2015-08-19| 966.23
#2015-08-20| 965.38
#2015-08-21| 945.39
#2015-08-24| 908.14
#2015-08-25| 936.99
#2015-08-26| 908.53
#2015-08-27| 935.31
#2015-08-28| 941.85
#2015-08-31| 939.50
#2015-09-01| 912.66
#2015-09-02| 909.53
#2015-09-03| 927.21
#2015-09-04| 896.70
#2015-09-07| 909.14
#2015-09-08| 925.90
#2015-09-09| 936.34
#2015-09-10| 927.43
#2015-09-11| 925.29
#2015-09-14| 922.18
#2015-09-15| 925.56
#2015-09-16| 937.96
#2015-09-17| 930.04
#2015-09-18| 913.40
#2015-09-21| 907.30
#2015-09-22| 867.55
#2015-09-23| 869.95
#2015-09-24| 860.97
#2015-09-25| 871.57
#2015-09-28| 842.09
#2015-09-29| 847.44
#2015-09-30| 864.25
#2015-10-01| 861.14
#2015-10-02| 872.32
#2015-10-05| 896.15
#2015-10-06| 906.07
#2015-10-07| 919.33
#2015-10-08| 926.44
#2015-10-09| 948.60
#2015-10-12| 941.43
#2015-10-13| 928.87
#2015-10-14| 927.39
#2015-10-15| 934.88
#2015-10-16| 932.30
#2015-10-19| 924.29
#2015-10-20| 922.09
#2015-10-21| 924.33
#2015-10-22| 933.39
#2015-10-23| 946.58
#2015-10-26| 943.91
#2015-10-27| 924.52
#2015-10-28| 936.78
#2015-10-29| 926.93
#2015-10-30| 935.19
#2015-11-02| 940.99
#2015-11-03| 944.58
#2015-11-04| 938.91
#2015-11-05| 930.23
#2015-11-06| 919.82
#2015-11-09| 908.82
#2015-11-10| 902.60
#2015-11-11| 911.52
#2015-11-12| 893.00
#2015-11-13| 885.66
#2015-11-16| 885.94
#2015-11-17| 899.59
#2015-11-18| 897.34
#2015-11-19| 913.49
#2015-11-20| 910.40
#2015-11-23| 901.57
#2015-11-24| 891.31
#2015-11-25| 896.06
#2015-11-26| 909.08
#2015-11-27| 895.44
#2015-11-30| 898.28
#2015-12-01| 885.81
#2015-12-02| 874.57
#2015-12-03| 864.94
#2015-12-04| 860.93
#2015-12-07| 862.20
#2015-12-08| 838.40
#2015-12-09| 843.30
#2015-12-10| 843.13
#2015-12-11| 824.45
#2015-12-14| 810.64
#2015-12-15| 824.58
#2015-12-16| 829.33
#2015-12-17| 831.63
#2015-12-18| 824.37
#2015-12-21| 818.91
#2015-12-22| 826.06
#2015-12-23| 848.53
#2015-12-24| 857.95
#2015-12-25| 857.95
#2015-12-28| 853.07
#2015-12-29| 860.76
#2015-12-30| 852.11
#2015-12-31| 846.51
#2016-01-01| 846.51
#2016-01-04| 813.50
#2016-01-05| 810.65
#2016-01-06| 797.29
#2016-01-07| 779.44
#2016-01-08| 770.64
#2016-01-11| 758.73
#2016-01-12| 762.26
#2016-01-13| 767.28
#2016-01-14| 762.07
#2016-01-15| 742.52
#2016-01-18| 732.58
#2016-01-19| 743.09
#2016-01-20| 720.51
#2016-01-21| 738.99
#2016-01-22| 755.28
#2016-01-25| 750.72
#2016-01-26| 762.37
#2016-01-27| 762.01
#2016-01-28| 759.94
#2016-01-29| 759.44
#2016-02-01| 760.51
#2016-02-02| 744.14
#2016-02-03| 755.73
#2016-02-04| 779.45
#2016-02-05| 774.84
#2016-02-08| 757.65
#2016-02-09| 750.75
#2016-02-10| 751.75
#2016-02-11| 739.53
#2016-02-12| 759.60
#2016-02-15| 771.51
#2016-02-16| 762.83
#2016-02-17| 793.06
#2016-02-18| 793.94
#2016-02-19| 791.93
#2016-02-22| 810.37
#2016-02-23| 794.45
#2016-02-24| 767.22
#2016-02-25| 776.76
#2016-02-26| 787.35
#2016-02-29| 789.87
#2016-03-01| 803.23
#2016-03-02| 808.61
#2016-03-03| 819.64
#2016-03-04| 845.43
#2016-03-07| 852.85
#2016-03-08| 830.82
#2016-03-09| 833.63
#2016-03-10| 820.71
#2016-03-11| 844.38
#2016-03-14| 852.20
#2016-03-15| 836.72
#2016-03-16| 836.66
#2016-03-17| 868.39
#2016-03-18| 870.76
#2016-03-21| 872.36
#2016-03-22| 871.33
#2016-03-23| 864.76
#2016-03-24| 850.61
#2016-03-25| 850.62
#2016-03-28| 855.37
#2016-03-29| 848.34
#2016-03-30| 882.02
#2016-03-31| 878.26
#2016-04-01| 859.46
#2016-04-04| 865.57
#2016-04-05| 842.63
#2016-04-06| 844.64
#2016-04-07| 834.22
#2016-04-08| 852.21
#2016-04-11| 867.65
#2016-04-12| 876.91
#2016-04-13| 905.08
#2016-04-14| 905.93
#2016-04-15| 906.56
#2016-04-18| 915.89
#2016-04-19| 946.57
#2016-04-20| 955.27
#2016-04-21| 946.62
#2016-04-22| 939.64
#2016-04-25| 928.17
#2016-04-26| 925.08
#2016-04-27| 927.10
#2016-04-28| 938.31
#2016-04-29| 936.55
#2016-05-02| 943.08
#2016-05-03| 915.21
#2016-05-04| 897.65
#2016-05-05| 896.77
#2016-05-06| 900.46
#2016-05-09| 882.54
#2016-05-10| 889.28
#2016-05-11| 896.10
#2016-05-12| 877.02
#2016-05-13| 875.15
#2016-05-16| 883.11
#2016-05-17| 888.34
#2016-05-18| 884.34
#2016-05-19| 853.91
#2016-05-20| 862.13
#2016-05-23| 852.08
#2016-05-24| 866.46
#2016-05-25| 873.05
#2016-05-26| 879.30
#2016-05-27| 871.18
#2016-05-30| 874.36
#2016-05-31| 865.81
#2016-06-01| 860.75
#2016-06-02| 865.68
#2016-06-03| 879.82
#2016-06-06| 896.65
#2016-06-07| 907.61
#2016-06-08| 913.26
#2016-06-09| 893.26
#2016-06-10| 870.68
#2016-06-13| 861.01
#2016-06-14| 837.49
#2016-06-15| 855.20
#2016-06-16| 841.15
#2016-06-17| 858.45
#2016-06-20| 893.98
#2016-06-21| 890.93
#2016-06-22| 894.48
#2016-06-23| 917.16
#2016-06-24| 847.75
#2016-06-27| 808.47
#2016-06-28| 829.67
#2016-06-29| 857.95
#2016-06-30| 870.94
#2016-07-01| 886.49
#2016-07-04| 888.59
#2016-07-05| 868.26
#2016-07-06| 853.12
#2016-07-07| 858.11
#2016-07-08| 869.00
#2016-07-11| 895.55
#2016-07-12| 909.69
#2016-07-13| 911.97
#2016-07-14| 926.59
#2016-07-15| 923.25
#2016-07-18| 923.90
#2016-07-19| 906.56
#2016-07-20| 904.23
#2016-07-21| 909.66
#2016-07-22| 906.03
#2016-07-25| 907.18
#2016-07-26| 915.93
#2016-07-27| 919.59
#2016-07-28| 922.90
#2016-07-29| 936.63
#2016-08-01| 934.94
#2016-08-02| 926.74
#2016-08-03| 924.85
#2016-08-04| 923.93
#2016-08-05| 934.05
#2016-08-08| 943.95
#2016-08-09| 960.55
#2016-08-10| 959.82
#2016-08-11| 968.80
#2016-08-12| 961.40
#2016-08-15| 963.97
#2016-08-16| 977.42
#2016-08-17| 965.71
#2016-08-18| 981.83
#2016-08-19| 971.95
#2016-08-22| 963.86
#2016-08-23| 977.12
#2016-08-24| 968.67
#2016-08-25| 962.97
#2016-08-26| 975.03
#2016-08-29| 962.24
#2016-08-30| 954.75
#2016-08-31| 940.37
#2016-09-01| 946.11
#2016-09-02| 956.87
#2016-09-05| 957.61
#2016-09-06| 967.41
#2016-09-07| 974.77
#2016-09-08| 970.35
#2016-09-09| 951.03
#2016-09-12| 936.15
#2016-09-13| 932.24
#2016-09-14| 935.35
#2016-09-15| 934.81
#2016-09-16| 921.73
#2016-09-19| 937.89
#2016-09-20| 936.00
#2016-09-21| 939.42
#2016-09-22| 969.93
#2016-09-23| 965.44
#2016-09-26| 956.20
#2016-09-27| 947.43
#2016-09-28| 959.30
#2016-09-29| 972.23
#2016-09-30| 974.08
#2016-10-03| 976.67
#2016-10-04| 978.53
#2016-10-05| 979.06
#2016-10-06| 974.50
#2016-10-07| 971.94
#2016-10-10| 980.18
#2016-10-11| 962.11
#2016-10-12| 960.53
#2016-10-13| 949.51
#2016-10-14| 957.65
#2016-10-17| 950.42
#2016-10-18| 963.71
#2016-10-19| 965.84
#2016-10-20| 961.79
#2016-10-21| 961.19
#2016-10-24| 963.01
#2016-10-25| 971.26
#2016-10-26| 965.65
#2016-10-27| 967.00
#2016-10-28| 970.64
#2016-10-31| 974.02
#2016-11-01| 973.30
#2016-11-02| 971.50
#2016-11-03| 960.73
#2016-11-04| 954.62
#2016-11-07| 965.84
#2016-11-08| 974.25
#2016-11-09| 998.86
#2016-11-10|1004.89
#2016-11-11| 993.62
#2016-11-14| 990.44
#2016-11-15| 979.56
#2016-11-16| 967.52
#2016-11-17| 976.14
#2016-11-18| 958.20
#2016-11-21| 969.73
#2016-11-22| 980.68
#2016-11-23| 978.75
#2016-11-24| 988.03
#2016-11-25| 987.78
#2016-11-28| 980.31
#2016-11-29| 978.72
#2016-11-30| 983.90
#2016-12-01| 987.97
#2016-12-02| 986.62
#2016-12-05|1006.43
#2016-12-06|1007.24
#2016-12-07|1033.06
#2016-12-08|1037.64
#2016-12-09|1030.07
#2016-12-12|1037.28
#2016-12-13|1035.54
#2016-12-14|1033.22
#2016-12-15|1008.38
#2016-12-16|1010.84
#2016-12-19|1008.76
#2016-12-20|1005.78
#2016-12-21|1011.55
#2016-12-22|1010.35
#2016-12-23|1007.97
#2016-12-26|1008.34
#2016-12-27|1009.72
#2016-12-28|1016.41
#2016-12-29|1021.49
#2016-12-30|1030.20
#2017-01-02|1034.66
#2017-01-03|1025.94
#2017-01-04|1031.24
#2017-01-05|1046.71
#2017-01-06|1039.34
#2017-01-09|1036.48
#2017-01-10|1051.35
#2017-01-11|1049.25
#2017-01-12|1064.21
#2017-01-13|1070.66
#2017-01-16|1065.65
#2017-01-17|1070.35
#2017-01-18|1080.34
#2017-01-19|1071.33
#2017-01-20|1079.27
#2017-01-23|1085.58
#2017-01-24|1102.40
#2017-01-25|1111.92
#2017-01-26|1105.04
#2017-01-27|1111.67
#2017-01-30|1095.20
#2017-01-31|1094.72
#2017-02-01|1100.33
#2017-02-02|1104.59
#2017-02-03|1091.67
#2017-02-06|1078.52
#2017-02-07|1085.20
#2017-02-08|1081.58
#2017-02-09|1083.68
#2017-02-10|1097.63
#2017-02-13|1112.19
#2017-02-14|1103.87
#2017-02-15|1110.45
#2017-02-16|1113.99
#2017-02-17|1104.55
#2017-02-20|1112.22
#2017-02-21|1112.82
#2017-02-22|1103.46
#2017-02-23|1099.64
#2017-02-24|1079.28
#2017-02-27|1084.51
#2017-02-28|1080.36
#2017-03-01|1096.54
#2017-03-02|1089.76
#2017-03-03|1089.55
#2017-03-06|1081.90
#2017-03-07|1076.02
#2017-03-08|1069.27
#2017-03-09|1062.62
#2017-03-10|1068.13
#2017-03-13|1082.84
#2017-03-14|1080.01
#2017-03-15|1086.38
#2017-03-16|1115.26
#2017-03-17|1118.94
#2017-03-20|1117.77
#2017-03-21|1107.99
#2017-03-22|1104.94
#2017-03-23|1108.99
#2017-03-24|1108.32
#2017-03-27|1098.67
#2017-03-28|1109.30
#2017-03-29|1103.40
#2017-03-30|1113.71
#2017-03-31|1105.37
#2017-04-03|1101.93
#2017-04-04|1109.68
#2017-04-05|1114.69
#2017-04-06|1114.56
#2017-04-07|1111.22
#2017-04-10|1107.57
#2017-04-11|1108.73
#2017-04-12|1097.62
#2017-04-13|1097.42
#2017-04-14|1097.04
#2017-04-17|1102.40
#2017-04-18|1081.06
#2017-04-19|1085.07
#2017-04-20|1092.58
#2017-04-21|1084.42
#2017-04-24|1127.58
#2017-04-25|1137.16
#2017-04-26|1132.97
#2017-04-27|1124.57
#2017-04-28|1131.24
#2017-05-01|1132.92
#2017-05-02|1131.03
#2017-05-03|1124.24
#2017-05-04|1121.67
#2017-05-05|1141.31
#2017-05-08|1126.88
#2017-05-09|1133.48
#2017-05-10|1134.87
#2017-05-11|1131.13
#2017-05-12|1132.00
#2017-05-15|1149.68
#2017-05-16|1160.52
#2017-05-17|1151.24
#2017-05-18|1148.32
#2017-05-19|1164.46
#2017-05-22|1169.05
#2017-05-23|1169.46
#2017-05-24|1162.93
#2017-05-25|1161.61
#2017-05-26|1155.95
#2017-05-29|1159.28
#2017-05-30|1154.72
#2017-05-31|1150.73
#2017-06-01|1156.41
#2017-06-02|1169.71
#2017-06-05|1164.14
#2017-06-06|1157.87
#2017-06-07|1153.56
#2017-06-08|1156.92
#2017-06-09|1167.05
#2017-06-12|1160.00
#2017-06-13|1165.42
#2017-06-14|1165.20
#2017-06-15|1138.86
#2017-06-16|1148.28
#2017-06-19|1162.55
#2017-06-20|1140.13
#2017-06-21|1144.59
#2017-06-22|1144.58
#2017-06-23|1147.94
#2017-06-26|1147.19
#2017-06-27|1159.20
#2017-06-28|1166.45
#2017-06-29|1162.35
#2017-06-30|1151.22
#2017-07-03|1168.88
#2017-07-04|1167.30
#2017-07-05|1164.79
#2017-07-06|1160.04
#2017-07-07|1152.44
#2017-07-10|1160.40
#2017-07-11|1164.96
#2017-07-12|1184.15
#2017-07-13|1187.76
#2017-07-14|1203.61
#2017-07-17|1210.77
#2017-07-18|1204.99
#2017-07-19|1208.89
#2017-07-20|1208.45
#2017-07-21|1196.35
#2017-07-24|1193.86
#2017-07-25|1208.80
#2017-07-26|1211.15
#2017-07-27|1210.40
#2017-07-28|1208.12
#2017-07-31|1214.69
#2017-08-01|1220.33
#2017-08-02|1212.59
#2017-08-03|1215.01
#2017-08-04|1214.61
#2017-08-07|1226.36
#2017-08-08|1222.53
#2017-08-09|1212.28
#2017-08-10|1200.22
#2017-08-11|1190.89
#2017-08-14|1205.69
#2017-08-15|1192.42
#2017-08-16|1209.07
#2017-08-17|1211.07
#2017-08-18|1206.15
#2017-08-21|1208.54
#2017-08-22|1223.10
#2017-08-23|1230.17
#2017-08-24|1231.89
#2017-08-25|1242.56
#2017-08-28|1243.97
#2017-08-29|1240.50
#2017-08-30|1240.12
#2017-08-31|1245.26
#2017-09-01|1259.22
#2017-09-04|1258.73
#2017-09-05|1259.01
#2017-09-06|1265.49
#2017-09-07|1280.67
#2017-09-08|1273.68
#2017-09-11|1287.11
#2017-09-12|1295.75
#2017-09-13|1279.07
#2017-09-14|1269.36
#2017-09-15|1272.75
#2017-09-18|1279.78
#2017-09-19|1280.84
#2017-09-20|1287.57
#2017-09-21|1283.61
#2017-09-22|1288.15
#2017-09-25|1276.87
#2017-09-26|1268.20
#2017-09-27|1263.91
#2017-09-28|1273.99
#2017-09-29|1288.97
#2017-10-02|1288.69
#2017-10-03|1297.31
#2017-10-04|1307.86
#2017-10-05|1308.02
#2017-10-06|1302.95
#2017-10-09|1301.07
#2017-10-10|1310.00
#2017-10-11|1306.24
#2017-10-12|1311.44
#2017-10-13|1330.29
#2017-10-16|1333.89
#2017-10-17|1317.49
#2017-10-18|1317.52
#2017-10-19|1323.56
#2017-10-20|1321.64
#2017-10-23|1322.57
#2017-10-24|1318.77
#2017-10-25|1317.33
#2017-10-26|1314.70
#2017-10-27|1302.67
#2017-10-30|1310.16
#2017-10-31|1311.94
#2017-11-01|1335.98
#2017-11-02|1342.10
#2017-11-03|1342.91
#2017-11-06|1347.13
#2017-11-07|1334.19
#2017-11-08|1337.78
#2017-11-09|1314.77
#2017-11-10|1317.30
#2017-11-13|1307.35
#2017-11-14|1299.77
#2017-11-15|1291.65
#2017-11-16|1296.55
#2017-11-17|1295.02
#2017-11-20|1303.23
#2017-11-21|1312.33
#2017-11-22|1315.09
#2017-11-23|1321.39
#2017-11-24|1332.77
#2017-11-27|1316.91
#2017-11-28|1307.82
#2017-11-29|1302.99
#2017-11-30|1306.50
#2017-12-01|1292.46
#2017-12-04|1305.25
#2017-12-05|1294.72
#2017-12-06|1289.83
#2017-12-07|1284.16
#2017-12-08|1291.91
#2017-12-11|1305.25
#2017-12-12|1305.30
#2017-12-13|1310.85
#2017-12-14|1313.25
#2017-12-15|1316.86
#2017-12-18|1342.28
#2017-12-19|1332.38
#2017-12-20|1338.16
#2017-12-21|1345.43
#2017-12-22|1341.91
#2017-12-25|1341.91
#2017-12-26|1344.14
#2017-12-27|1357.88
#2017-12-28|1362.69
#2017-12-29|1371.34
#2018-01-01|1371.34
#2018-01-02|1379.83
#2018-01-03|1382.67
#2018-01-04|1402.68
#2018-01-05|1411.49
#2018-01-08|1414.32
#2018-01-09|1417.51
#2018-01-10|1414.28
#2018-01-11|1426.11
#2018-01-12|1444.03
#2018-01-15|1458.27
#2018-01-16|1444.21
#2018-01-17|1441.33
#2018-01-18|1451.27
#2018-01-19|1457.39
#2018-01-22|1464.04
#2018-01-23|1460.77
#2018-01-24|1468.09
#2018-01-25|1477.13
#2018-01-26|1472.97
#2018-01-29|1470.86
#2018-01-30|1458.50
#2018-01-31|1460.59
#2018-02-01|1454.05
#2018-02-02|1416.53
#2018-02-05|1404.45
#2018-02-06|1368.23
#2018-02-07|1378.39
#2018-02-08|1344.20
#2018-02-09|1326.17
#2018-02-12|1350.19
#2018-02-13|1361.33
#2018-02-14|1386.14
#2018-02-15|1411.29
#2018-02-16|1413.23
#2018-02-19|1400.01
#2018-02-20|1399.01
#2018-02-21|1408.37
#2018-02-22|1409.91
#2018-02-23|1403.46
#2018-02-26|1416.40
#2018-02-27|1402.77
#2018-02-28|1377.04
#2018-03-01|1351.76
#2018-03-02|1331.14
#2018-03-05|1350.28
#2018-03-06|1367.78
#2018-03-07|1373.96
#2018-03-08|1370.94
#2018-03-09|1380.46
#2018-03-12|1381.60
#2018-03-13|1380.52
#2018-03-14|1374.28
#2018-03-15|1373.11
#2018-03-16|1373.11
#2018-03-19|1355.96
#2018-03-20|1362.06
#2018-03-21|1374.62
#2018-03-22|1347.56
#2018-03-23|1341.43
#2018-03-26|1337.14
#2018-03-27|1352.30
#2018-03-28|1331.84
#2018-03-29|1340.77
#2018-03-30|1340.95
#2018-04-02|1342.07
#2018-04-03|1336.92
#2018-04-04|1318.39
#2018-04-05|1349.05
#2018-04-06|1342.25
#2018-04-09|1331.66
#2018-04-10|1354.60
#2018-04-11|1350.05
#2018-04-12|1359.12
#2018-04-13|1370.40
#2018-04-16|1364.98
#2018-04-17|1380.88
#2018-04-18|1417.75
#2018-04-19|1417.10
#2018-04-20|1408.76
#2018-04-23|1402.43
#2018-04-24|1406.98
#2018-04-25|1377.45
#2018-04-26|1380.21
#2018-04-27|1383.62
#2018-04-30|1375.11
#2018-05-01|1357.43
#2018-05-02|1377.89
#2018-05-03|1364.67
#2018-05-04|1374.36
#2018-05-07|1384.47
#2018-05-08|1378.46
#2018-05-09|1395.76
#2018-05-10|1405.20
#2018-05-11|1422.98
#2018-05-14|1425.61
#2018-05-15|1412.76
#2018-05-16|1429.93
#2018-05-17|1439.33
#2018-05-18|1426.51
#2018-05-21|1433.17
#2018-05-22|1442.53
#2018-05-23|1405.44
#2018-05-24|1398.94
#2018-05-25|1392.10
#2018-05-28|1386.30
#2018-05-29|1365.42
#2018-05-30|1377.44
#2018-05-31|1376.64
#2018-06-01|1394.87
#2018-06-04|1401.75
#2018-06-05|1405.50
#2018-06-06|1434.75
#2018-06-07|1432.46
#2018-06-08|1417.37
#2018-06-11|1432.20
#2018-06-12|1418.78
#2018-06-13|1425.41
#2018-06-14|1419.94
#2018-06-15|1387.62
#2018-06-18|1378.61
#2018-06-19|1348.71
#2018-06-20|1350.88
#2018-06-21|1342.54
#2018-06-22|1362.53
#2018-06-25|1330.95
#2018-06-26|1331.36
#2018-06-27|1337.89
#2018-06-28|1320.13
#2018-06-29|1344.62
#2018-07-02|1317.69
#2018-07-03|1321.20
#2018-07-04|1309.34
#2018-07-05|1332.35
#2018-07-06|1342.67
#2018-07-09|1358.50
#2018-07-10|1357.44
#2018-07-11|1325.57
#2018-07-12|1326.87
#2018-07-13|1327.06
#2018-07-16|1324.57
#2018-07-17|1337.15
#2018-07-18|1346.44
#2018-07-19|1326.34
#2018-07-20|1319.20
#2018-07-23|1314.06
#2018-07-24|1351.79
#2018-07-25|1340.23
#2018-07-26|1350.01
#2018-07-27|1351.52
#2018-07-30|1352.63
#2018-07-31|1360.98
#2018-08-01|1350.56
#2018-08-02|1318.55
#2018-08-03|1328.35
#2018-08-06|1316.47
#2018-08-07|1332.52
#2018-08-08|1329.17
#2018-08-09|1330.72
#2018-08-10|1289.55
#2018-08-13|1286.80
#2018-08-14|1280.91
#2018-08-15|1239.32
#2018-08-16|1255.81
#2018-08-17|1253.96
#2018-08-20|1267.08
#2018-08-21|1277.83
#2018-08-22|1290.72
#2018-08-23|1283.80
#2018-08-24|1301.20
#2018-08-27|1314.50
#2018-08-28|1331.48
#2018-08-29|1333.14
#2018-08-30|1323.41
#2018-08-31|1306.59
#2018-09-03|1306.44
#2018-09-04|1279.20
#2018-09-05|1276.22
#2018-09-06|1268.73
#2018-09-07|1260.24
#2018-09-10|1260.30
#2018-09-11|1255.47
#2018-09-12|1270.91
#2018-09-13|1282.35
#2018-09-14|1289.51
#2018-09-17|1296.70
#2018-09-18|1307.38
#2018-09-19|1330.08
#2018-09-20|1353.17
#2018-09-21|1368.75
#2018-09-24|1364.77
#2018-09-25|1372.04
#2018-09-26|1360.47
#2018-09-27|1349.13
#2018-09-28|1338.43
#2018-10-01|1338.11
#2018-10-02|1337.59
#2018-10-03|1339.14
#2018-10-04|1322.16
#2018-10-05|1298.78
#2018-10-08|1284.91
#2018-10-09|1286.63
#2018-10-10|1248.51
#2018-10-11|1234.07
#2018-10-12|1236.20
#2018-10-15|1242.30
#2018-10-16|1255.57
#2018-10-17|1247.21
#2018-10-18|1227.31
#2018-10-19|1214.53
#2018-10-22|1209.75
#2018-10-23|1179.08
#2018-10-24|1157.13
#2018-10-25|1169.79
#2018-10-26|1162.09
#2018-10-29|1172.01
#2018-10-30|1163.87
#2018-10-31|1193.82
#2018-11-01|1215.99
#2018-11-02|1225.25
#2018-11-05|1225.45
#2018-11-06|1217.03
#2018-11-07|1234.82
#2018-11-08|1230.76
#2018-11-09|1200.85
#2018-11-12|1178.61
#2018-11-13|1186.96
#2018-11-14|1178.14
#2018-11-15|1182.76
#2018-11-16|1191.34
#2018-11-19|1188.82
#2018-11-20|1152.87
#2018-11-21|1165.72
#2018-11-22|1151.33
#2018-11-23|1135.36
#2018-11-26|1143.40
#2018-11-27|1123.03
#2018-11-28|1124.52
#2018-11-29|1144.82
#2018-11-30|1133.94
#2018-12-03|1159.19
#2018-12-04|1146.60
#2018-12-05|1129.58
#2018-12-06|1094.08
#2018-12-07|1104.86
#2018-12-10|1073.38
#2018-12-11|1089.91
#2018-12-12|1115.73
#2018-12-13|1115.66
#2018-12-14|1100.77
#2018-12-17|1098.80
#2018-12-18|1096.70
#2018-12-19|1115.07
#2018-12-20|1092.96
#2018-12-21|1100.01
#2018-12-24|1097.45
#2018-12-25|1096.62
#2018-12-26|1094.81
#2018-12-27|1078.36
#2018-12-28|1097.46
#2018-12-31|1104.28
#2019-01-01|1104.28
#2019-01-02|1088.38
#2019-01-03|1070.89
#2019-01-04|1121.50
#2019-01-07|1131.95
#2019-01-08|1137.46
#2019-01-09|1156.38
#2019-01-10|1157.93
#2019-01-11|1152.57
#2019-01-14|1147.17
#2019-01-15|1150.30
#2019-01-16|1151.96
#2019-01-17|1155.63
#2019-01-18|1178.90
#2019-01-21|1174.40
#2019-01-22|1163.34
#2019-01-23|1158.62
#2019-01-24|1159.10
#2019-01-25|1187.07
#2019-01-28|1180.47
#2019-01-29|1191.27
#2019-01-30|1206.70
#2019-01-31|1210.94
#2019-02-01|1216.10
#2019-02-04|1214.41
#2019-02-05|1223.73
#2019-02-06|1223.48
#2019-02-07|1194.69
#2019-02-08|1178.79
#2019-02-11|1179.48
#2019-02-12|1191.61
#2019-02-13|1202.96
#2019-02-14|1198.33
#2019-02-15|1218.99
#2019-02-18|1227.42
#2019-02-19|1229.15
#2019-02-20|1249.51
#2019-02-21|1237.48
#2019-02-22|1250.20
#2019-02-25|1250.39
#2019-02-26|1263.84
#2019-02-27|1262.27
#2019-02-28|1249.22
#2019-03-01|1256.35
#2019-03-04|1253.26
#2019-03-05|1249.76
#2019-03-06|1258.27
#2019-03-07|1234.18
#2019-03-08|1218.49
#2019-03-11|1231.62
#2019-03-12|1239.04
#2019-03-13|1253.84
#2019-03-14|1253.16
#2019-03-15|1260.90
#2019-03-18|1269.91
#2019-03-19|1282.88
#2019-03-20|1269.86
#2019-03-21|1272.21
#2019-03-22|1242.22
#2019-03-25|1244.08
#2019-03-26|1245.37
#2019-03-27|1239.69
#2019-03-28|1239.94
#2019-03-29|1250.34
#2019-04-01|1281.06
#2019-04-02|1282.57
#2019-04-03|1309.84
#2019-04-04|1298.96
#2019-04-05|1310.92
#2019-04-08|1315.23
#2019-04-09|1309.30
#2019-04-10|1315.52
#2019-04-11|1310.68
#2019-04-12|1331.10
#2019-04-15|1327.67
#2019-04-16|1331.04
#2019-04-17|1332.12
#2019-04-18|1328.98
#2019-04-19|1329.07
#2019-04-22|1328.56
#2019-04-23|1320.85
#2019-04-24|1304.12
#2019-04-25|1292.76
#2019-04-26|1289.29
#2019-04-29|1286.92
#2019-04-30|1283.53
#2019-05-01|1284.46
#2019-05-02|1263.49
#2019-05-03|1273.40
#2019-05-06|1264.46
#2019-05-07|1238.70
#2019-05-08|1235.63
#2019-05-09|1215.10
#2019-05-10|1221.43
#2019-05-13|1195.86
#2019-05-14|1209.47
#2019-05-15|1209.78
#2019-05-16|1226.92
#2019-05-17|1219.00
#2019-05-20|1203.38
#2019-05-21|1212.27
#2019-05-22|1204.72
#2019-05-23|1179.99
#2019-05-24|1193.69
#2019-05-27|1197.24
#2019-05-28|1195.12
#2019-05-29|1172.75
#2019-05-30|1175.68
#2019-05-31|1165.71
#2019-06-03|1179.76
#2019-06-04|1198.10
#2019-06-05|1196.22
#2019-06-06|1197.93
#2019-06-07|1212.99
#2019-06-10|1217.96
#2019-06-11|1243.46
#2019-06-12|1241.73
#2019-06-13|1245.84
#2019-06-14|1233.15
#2019-06-17|1226.58
#2019-06-18|1251.38
#2019-06-19|1248.15
#2019-06-20|1266.61
#2019-06-21|1269.67
#2019-06-24|1273.77
#2019-06-25|1277.24
#2019-06-26|1277.35
#2019-06-27|1276.58
#2019-06-28|1293.09
#2019-07-01|1294.03
#2019-07-02|1285.29
#2019-07-03|1284.23
#2019-07-04|1280.38
#2019-07-05|1256.40
#2019-07-08|1261.04
#2019-07-09|1238.42
#2019-07-10|1246.60
#2019-07-11|1239.12
#2019-07-12|1249.82
#2019-07-15|1259.11
#2019-07-16|1262.61
#2019-07-17|1253.27
#2019-07-18|1240.14
#2019-07-19|1250.62
#2019-07-22|1254.92
#2019-07-23|1271.32
#2019-07-24|1266.60
#2019-07-25|1255.75
#2019-07-26|1243.53
#2019-07-29|1244.62
#2019-07-30|1230.27
#2019-07-31|1229.71
#2019-08-01|1208.25
#2019-08-02|1167.35
#2019-08-05|1147.97
#2019-08-06|1140.46
#2019-08-07|1141.24
#2019-08-08|1172.48
#2019-08-09|1153.98
#2019-08-12|1149.93
#2019-08-13|1161.37
#2019-08-14|1129.92
#2019-08-15|1115.69
#2019-08-16|1121.69
#2019-08-19|1138.79
#2019-08-20|1129.23
#2019-08-21|1140.89
#2019-08-22|1140.77
#2019-08-23|1131.51
#2019-08-26|1130.54
#2019-08-27|1134.60
#2019-08-28|1135.89
#2019-08-29|1154.76
#2019-08-30|1169.76
#2019-09-02|1163.45
#2019-09-03|1156.83
#2019-09-04|1184.03
#2019-09-05|1199.08
#2019-09-06|1206.33
#2019-09-09|1210.40
#2019-09-10|1224.64
#2019-09-11|1232.48
#2019-09-12|1241.75
#2019-09-13|1265.59
#2019-09-16|1246.05
#2019-09-17|1236.57
#2019-09-18|1237.67
#2019-09-19|1236.07
#2019-09-20|1229.75
#2019-09-23|1212.40
#2019-09-24|1199.40
#2019-09-25|1194.02
#2019-09-26|1192.02
#2019-09-27|1207.33
#2019-09-30|1206.13
#2019-10-01|1191.79
#2019-10-02|1161.84
#2019-10-03|1161.21
#2019-10-04|1167.18
#2019-10-07|1179.20
#2019-10-08|1161.58
#2019-10-09|1168.07
#2019-10-10|1193.41
#2019-10-11|1234.28
#2019-10-14|1216.83
#2019-10-15|1227.70
#2019-10-16|1225.83
#2019-10-17|1228.54
#2019-10-18|1231.84
#2019-10-21|1245.99
#2019-10-22|1239.28
#2019-10-23|1246.21
#2019-10-24|1254.87
#2019-10-25|1262.27
#2019-10-28|1271.60
#2019-10-29|1271.95
#2019-10-30|1261.46
#2019-10-31|1256.04
#2019-11-01|1283.23
#2019-11-04|1305.41
#2019-11-05|1309.81
#2019-11-06|1310.46
#2019-11-07|1315.71
#2019-11-08|1302.53
#2019-11-11|1291.10
#2019-11-12|1292.24
#2019-11-13|1284.09
#2019-11-14|1277.59
#2019-11-15|1296.49
#2019-11-18|1293.27
#2019-11-19|1294.20
#2019-11-20|1289.27
#2019-11-21|1279.56
#2019-11-22|1286.29
#2019-11-25|1294.65
#2019-11-26|1295.43
#2019-11-27|1290.46
#2019-11-28|1292.35
#2019-11-29|1283.34
#2019-12-02|1278.05
#2019-12-03|1266.00
#2019-12-04|1286.28
#2019-12-05|1278.31
#2019-12-06|1292.07
#2019-12-09|1299.76
#2019-12-10|1295.20
#2019-12-11|1301.50
#2019-12-12|1318.32
#2019-12-13|1331.77
#2019-12-16|1349.32
#2019-12-17|1338.14
#2019-12-18|1334.01
#2019-12-19|1338.68
#2019-12-20|1342.58
#2019-12-23|1340.67
#2019-12-24|1342.36
#2019-12-25|1343.03
#2019-12-26|1344.48
#2019-12-27|1357.91
#2019-12-30|1353.89
#2019-12-31|1358.00
#2020-01-01|1358.00
#2020-01-02|1367.16
#2020-01-03|1351.60
#2020-01-06|1342.60
#2020-01-07|1339.89
#2020-01-08|1340.32
#2020-01-09|1333.26
#2020-01-10|1334.48
#2020-01-13|1339.28
#2020-01-14|1333.54
#2020-01-15|1327.46
#2020-01-16|1333.38
#2020-01-17|1345.70
#2020-01-20|1347.07
#2020-01-21|1341.49
#2020-01-22|1337.69
#2020-01-23|1309.15
#2020-01-24|1317.98
#2020-01-27|1275.42
#2020-01-28|1286.55
#2020-01-29|1293.47
#2020-01-30|1285.78
#2020-01-31|1276.00
#2020-02-03|1270.19
#2020-02-04|1299.76
#2020-02-05|1317.59
#2020-02-06|1320.04
#2020-02-07|1300.82
#2020-02-10|1295.43
#2020-02-11|1315.98
#2020-02-12|1331.97
#2020-02-13|1319.26
#2020-02-14|1310.92
#2020-02-17|1313.81
#2020-02-18|1297.47
#2020-02-19|1305.75
#2020-02-20|1303.02
#2020-02-21|1301.53
#2020-02-24|1245.59
#2020-02-25|1229.99
#2020-02-26|1227.47
#2020-02-27|1185.24
#2020-02-28|1137.91
#2020-03-02|1157.85
#2020-03-03|1183.72
#2020-03-04|1195.29
#2020-03-05|1177.80
#2020-03-06|1150.06
#2020-03-09|1061.11
#2020-03-10|1055.56
#2020-03-11|1042.08
#2020-03-12| 901.20
#2020-03-13| 930.87
#2020-03-16| 892.59
#2020-03-17| 907.97
#2020-03-18| 857.24
#2020-03-19| 863.69
#2020-03-20| 877.70
#2020-03-23| 851.67
#2020-03-24| 941.04
#2020-03-25| 959.48
#2020-03-26| 985.63
#2020-03-27| 951.81
#2020-03-30| 973.35
#2020-03-31| 995.59
#2020-04-01| 963.65
#2020-04-02| 972.76
#2020-04-03| 961.98
#2020-04-06| 995.42
#2020-04-07|1038.28
#2020-04-08|1032.41
#2020-04-09|1062.51
#2020-04-10|1061.46
#2020-04-13|1058.28
#2020-04-14|1080.79
#2020-04-15|1026.86
#2020-04-16|1023.97
#2020-04-17|1059.15
#2020-04-20|1065.20
#2020-04-21|1016.60
#2020-04-22|1040.11
#2020-04-23|1059.08
#2020-04-24|1041.04
#2020-04-27|1058.21
#2020-04-28|1078.66
#2020-04-29|1109.95
#2020-04-30|1086.18
#2020-05-01|1075.34
#2020-05-04|1044.05
#2020-05-05|1060.38
#2020-05-06|1051.30
#2020-05-07|1072.45
#2020-05-08|1090.70
#2020-05-11|1071.03
#2020-05-12|1075.40
#2020-05-13|1050.07
#2020-05-14|1031.65
#2020-05-15|1046.63
#2020-05-18|1111.19
#2020-05-19|1117.43
#2020-05-20|1136.56
#2020-05-21|1120.99
#2020-05-22|1117.63
#2020-05-25|1126.58
#2020-05-26|1146.11
#2020-05-27|1152.06
#2020-05-28|1181.79
#2020-05-29|1174.57
#2020-06-01|1189.79
#2020-06-02|1221.50
#2020-06-03|1251.43
#2020-06-04|1253.99
#2020-06-05|1275.78
#2020-06-08|1274.00
#2020-06-09|1263.41
#2020-06-10|1261.90
#2020-06-11|1215.91
#2020-06-12|1211.77
#2020-06-15|1202.32
#2020-06-16|1230.65
#2020-06-17|1231.76
#2020-06-18|1225.23
#2020-06-19|1227.09
#2020-06-22|1229.86
#2020-06-23|1258.44
#2020-06-24|1220.57
#2020-06-25|1220.36
#2020-06-26|1210.76
#2020-06-29|1224.30
#2020-06-30|1227.79
#2020-07-01|1226.19
#2020-07-02|1250.14
#2020-07-03|1236.22
#2020-07-06|1262.34
#2020-07-07|1261.48
#2020-07-08|1262.73
#2020-07-09|1257.07
#2020-07-10|1271.05
#2020-07-13|1298.30
#2020-07-14|1294.51
#2020-07-15|1311.18
#2020-07-16|1310.30
#2020-07-17|1317.24
#2020-07-20|1333.13
#2020-07-21|1333.93
#2020-07-22|1338.50
#2020-07-23|1347.74
#2020-07-24|1339.03
#2020-07-27|1365.37
#2020-07-28|1356.91
#2020-07-29|1353.36
#2020-07-30|1325.00
#2020-07-31|1322.52
#2020-08-03|1344.57
#2020-08-04|1340.02
#2020-08-05|1386.18
#2020-08-06|1363.81
#2020-08-07|1350.92
#2020-08-10|1357.38
#2020-08-11|1374.76
#2020-08-12|1398.91
#2020-08-13|1392.25
#2020-08-14|1374.69
#2020-08-17|1393.37
#2020-08-18|1395.82
#2020-08-19|1398.06
#2020-08-20|1364.08
#2020-08-21|1356.57
#2020-08-24|1384.74
#2020-08-25|1373.04
#2020-08-26|1394.42
#2020-08-27|1375.24
#2020-08-28|1386.72
#2020-08-31|1393.96
#2020-09-01|1402.53
#2020-09-02|1401.72
#2020-09-03|1375.76
#2020-09-04|1378.19
#2020-09-07|1402.66
#2020-09-08|1386.84
#2020-09-09|1409.66
#2020-09-10|1407.06
#2020-09-11|1420.34
#2020-09-14|1424.95
#2020-09-15|1432.90
#2020-09-16|1445.98
#2020-09-17|1434.71
#2020-09-18|1438.89
#2020-09-21|1367.57
#2020-09-22|1360.11
#2020-09-23|1360.44
#2020-09-24|1344.49
#2020-09-25|1334.72
#2020-09-28|1359.96
#2020-09-29|1368.05
#2020-09-30|1367.39
#2020-10-01|1369.93
#2020-10-02|1376.83
#2020-10-05|1392.26
#2020-10-06|1382.22
#2020-10-07|1397.65
#2020-10-08|1400.87
#2020-10-09|1414.44
#2020-10-12|1419.37
#2020-10-13|1405.79
#2020-10-14|1412.36
#2020-10-15|1377.17
#2020-10-16|1394.92
#2020-10-19|1395.80
#2020-10-20|1390.16
#2020-10-21|1389.45
#2020-10-22|1377.75
#2020-10-23|1387.36
#2020-10-26|1362.49
#2020-10-27|1353.56
#2020-10-28|1295.65
#2020-10-29|1284.83
#2020-10-30|1287.15
#2020-11-02|1301.67
#2020-11-03|1342.89
#2020-11-04|1352.34
#2020-11-05|1381.82
#2020-11-06|1402.18
#2020-11-09|1429.01
#2020-11-10|1448.65
#2020-11-11|1445.49
#2020-11-12|1438.69
#2020-11-13|1439.90
#2020-11-16|1462.02
#2020-11-17|1463.63
#2020-11-18|1479.13
#2020-11-19|1458.08
#2020-11-20|1473.75
#2020-11-23|1475.41
#2020-11-24|1516.42
#2020-11-25|1511.02
#2020-11-26|1509.67
#2020-11-27|1527.59
#2020-11-30|1515.48
#2020-12-01|1547.50
#2020-12-02|1562.28
#2020-12-03|1584.19
#2020-12-04|1596.23
#2020-12-07|1597.66
#2020-12-08|1601.54
#2020-12-09|1604.98
#2020-12-10|1613.78
#2020-12-11|1599.44
#2020-12-14|1607.30
#2020-12-15|1627.29
#2020-12-16|1637.61
#2020-12-17|1659.34
#2020-12-18|1652.96
#2020-12-21|1619.98
#2020-12-22|1623.07
#2020-12-23|1644.61
#2020-12-24|1645.92
#2020-12-25|1646.14
#2020-12-28|1655.73
#2020-12-29|1667.83
#2020-12-30|1666.90
#2020-12-31|1654.83
#2021-01-01|1654.83
#2021-01-04|1700.46
#2021-01-05|1700.33
#2021-01-06|1742.99
#2021-01-07|1769.44
#2021-01-08|1775.14
#2021-01-11|1744.31
#2021-01-12|1749.30
#2021-01-13|1746.89
#2021-01-14|1762.28
#2021-01-15|1716.32
#2021-01-18|1721.98
#2021-01-19|1717.85
#2021-01-20|1740.05
#2021-01-21|1748.93
#2021-01-22|1730.03
#2021-01-25|1702.57
#2021-01-26|1723.24
#2021-01-27|1673.14
#2021-01-28|1689.13
#2021-01-29|1672.37
#2021-02-01|1689.29
#2021-02-02|1685.17
#2021-02-03|1688.70
#2021-02-04|1687.23
#2021-02-05|1699.22
#2021-02-08|1727.74
#2021-02-09|1729.14
#2021-02-10|1743.55
#2021-02-11|1747.18
#2021-02-12|1749.45
#2021-02-15|1789.89
#2021-02-16|1797.72
#2021-02-17|1770.28
#2021-02-18|1765.94
#2021-02-19|1805.96
#2021-02-22|1801.50
#2021-02-23|1792.55
#2021-02-24|1802.41
#2021-02-25|1814.65
#2021-02-26|1755.19
#2021-03-01|1785.84
#2021-03-02|1803.40
#2021-03-03|1808.90
#2021-03-04|1775.34
#2021-03-05|1747.00
#2021-03-08|1786.38
#2021-03-09|1778.03
#2021-03-10|1780.72
#2021-03-11|1807.27
#2021-03-12|1798.56
#2021-03-15|1778.44
#2021-03-16|1779.88
#2021-03-17|1762.53
#2021-03-18|1794.66
#2021-03-19|1764.95
#2021-03-22|1758.81
#2021-03-23|1739.00
#2021-03-24|1741.11
#2021-03-25|1722.68
#2021-03-26|1763.22
#2021-03-29|1761.39
#2021-03-30|1776.23
#2021-03-31|1774.13
#2021-04-01|1780.55
#2021-04-02|1781.01
#2021-04-05|1787.93
#2021-04-06|1812.04
#2021-04-07|1818.56
#2021-04-08|1823.20
#2021-04-09|1822.58
#2021-04-12|1814.32
#2021-04-13|1828.95
#2021-04-14|1853.40
#2021-04-15|1871.52
#2021-04-16|1895.82
#2021-04-19|1901.01
#2021-04-20|1869.51
#2021-04-21|1877.71
#2021-04-22|1881.10
#2021-04-23|1898.66
#2021-04-26|1927.58
#2021-04-27|1916.48
#2021-04-28|1913.19
#2021-04-29|1907.30
#2021-04-30|1873.90
#2021-05-03|1888.43
#2021-05-04|1873.28
#2021-05-05|1936.06
#2021-05-06|1956.20
#2021-05-07|1986.56
#2021-05-10|2014.20
#2021-05-11|1980.57
#2021-05-12|1969.27
#2021-05-13|1942.84
#2021-05-14|1946.46
#2021-05-17|1958.31
#2021-05-18|1968.94
#2021-05-19|1922.01
#2021-05-20|1932.39
#2021-05-21|1931.53
#2021-05-24|1936.32
#2021-05-25|1923.46
#2021-05-26|1920.10
#2021-05-27|1941.13
#2021-05-28|1944.07
#2021-05-31|1947.21
#2021-06-01|1985.71
#2021-06-02|1988.45
#2021-06-03|1960.85
#2021-06-04|1979.85
#2021-06-07|1968.73
#2021-06-08|1971.02
#2021-06-09|1953.48
#2021-06-10|1951.28
#2021-06-11|1964.09
#2021-06-14|1961.18
#2021-06-15|1943.41
#2021-06-16|1944.64
#2021-06-17|1883.57
#2021-06-18|1835.55
#2021-06-21|1869.29
#2021-06-22|1888.17
#2021-06-23|1897.66
#2021-06-24|1908.30
#2021-06-25|1918.44
#2021-06-28|1901.21
#2021-06-29|1906.60
#2021-06-30|1887.60
#2021-07-01|1896.93
#2021-07-02|1903.37
#2021-07-05|1920.50
#2021-07-06|1883.44
#2021-07-07|1910.16
#2021-07-08|1881.44
#2021-07-09|1933.58
#2021-07-12|1940.65
#2021-07-13|1939.23
#2021-07-14|1946.24
#2021-07-15|1946.73
#2021-07-16|1916.22
#2021-07-19|1866.49
#2021-07-20|1879.53
#2021-07-21|1917.76
#2021-07-22|1921.86
#2021-07-23|1938.08
#2021-07-26|1969.54
#2021-07-27|1973.99
#2021-07-28|1979.75
#2021-07-29|2011.73
#2021-07-30|1989.85
#2021-08-02|2002.17
#2021-08-03|2015.78
#2021-08-04|2026.24
#2021-08-05|2003.69
#2021-08-06|1987.00
#2021-08-09|1987.80
#2021-08-10|2002.07
#2021-08-11|2016.70
#2021-08-12|2011.01
#2021-08-13|2026.84
#2021-08-16|2004.18
#2021-08-17|1985.70
#2021-08-18|1969.61
#2021-08-19|1919.10
#2021-08-20|1914.16
#2021-08-23|1943.32
#2021-08-24|1969.53
#2021-08-25|1970.32
#2021-08-26|1955.01
#2021-08-27|1982.51
#2021-08-30|1992.75
#2021-08-31|1975.30
#2021-09-01|1974.33
#2021-09-02|1990.21
#2021-09-03|1996.40
#2021-09-06|2001.23
#2021-09-07|1989.90
#2021-09-08|1966.57
#2021-09-09|1964.73
#2021-09-10|1976.83
#2021-09-13|1974.96
#2021-09-14|1960.47
#2021-09-15|1955.17
#2021-09-16|1926.53
#2021-09-17|1869.87
#2021-09-20|1817.30
#2021-09-21|1823.68
#2021-09-22|1858.11
#2021-09-23|1877.94
#2021-09-24|1854.59
#2021-09-27|1848.63
#2021-09-28|1817.67
#2021-09-29|1813.72
#2021-09-30|1828.05
#2021-10-01|1810.66
#2021-10-04|1813.98
#2021-10-05|1823.47
#2021-10-06|1784.89
#2021-10-07|1831.16
#2021-10-08|1833.48
#2021-10-11|1862.48
#2021-10-12|1853.05
#2021-10-13|1865.46
#2021-10-14|1903.04
#2021-10-15|1916.03
#2021-10-18|1905.87
#2021-10-19|1916.88
#2021-10-20|1907.79
#2021-10-21|1878.73
#2021-10-22|1885.52
#2021-10-25|1900.93
#2021-10-26|1901.35
#2021-10-27|1886.77
#2021-10-28|1897.08
#2021-10-29|1873.87
#2021-11-01|1889.25
#2021-11-02|1862.01
#2021-11-03|1875.81
#2021-11-04|1862.47
#2021-11-05|1854.76
#2021-11-08|1878.99
#2021-11-09|1869.18
#2021-11-10|1865.24
#2021-11-11|1889.44
#2021-11-12|1884.49
#2021-11-15|1871.67
#2021-11-16|1859.75
#2021-11-17|1865.69
#2021-11-18|1856.08
#2021-11-19|1853.40
#2021-11-22|1967.87
#2021-11-23|1849.43
#2021-11-24|1833.17
#2021-11-25|1832.62
#2021-11-26|1777.54
#2021-11-29|1786.67
#2021-11-30|1779.91
#2021-12-01|1820.49
#2021-12-02|1808.95
#2021-12-03|1780.91
#2021-12-06|1799.75
#2021-12-07|1861.63
#2021-12-08|1859.87
#2021-12-09|1847.49
#2021-12-10|1843.16
#2021-12-13|1827.89
#2021-12-14|1828.11
#2021-12-15|1813.65
#2021-12-16|1857.03
#2021-12-17|1844.40
#2021-12-20|1811.36
#2021-12-21|1834.97
#2021-12-22|1854.28
#2021-12-23|1872.38
#2021-12-24|1872.67
#2021-12-27|1883.34
#2021-12-28|1889.57
#2021-12-29|1900.58
#2021-12-30|1899.61
#2021-12-31|1902.23
#2022-01-03|1900.60
#2022-01-04|1935.00
#2022-01-05|1959.09
#2022-01-06|1927.30
#2022-01-07|1954.00
#2022-01-10|1921.36
#2022-01-11|1941.47
#2022-01-12|1991.25
#2022-01-13|1999.92
#2022-01-14|1970.96
#2022-01-17|1978.27
#2022-01-18|1948.69
#2022-01-19|1984.78
#2022-01-20|1989.68
#2022-01-21|1935.17
#2022-01-24|1842.20
#2022-01-25|1857.25
#2022-01-26|1899.48
#2022-01-27|1895.16
#2022-01-28|1857.77
#2022-01-31|1850.53
#2022-02-01|1893.07
#2022-02-02|1912.17
#2022-02-03|1903.53
#2022-02-04|1883.44
#2022-02-07|1900.37
#2022-02-08|1916.24
#2022-02-09|1942.13
#2022-02-10|1960.93
#2022-02-11|1933.73
#2022-02-14|1893.92
#2022-02-15|1919.89
#2022-02-16|1946.52
#2022-02-17|1925.01
#2022-02-18|1914.77
#2022-02-21|1879.85
#2022-02-22|1884.93
#2022-02-23|1878.83
#2022-02-24|1763.72
#2022-02-25|1857.02
#2022-02-28|1840.86
#2022-03-01|1814.42
#2022-03-02|1826.75
#2022-03-03|1814.69
#2022-03-04|1729.34
#2022-03-07|1695.76
#2022-03-08|1632.70
#2022-03-09|1692.99
#2022-03-10|1696.00
#2022-03-11|1709.08
#2022-03-14|1703.14
#2022-03-15|1679.69
#2022-03-16|1733.68
#2022-03-17|1765.18
#2022-03-18|1766.63
#2022-03-21|1805.05
#2022-03-22|1809.33
#2022-03-23|1812.52
#2022-03-24|1812.98
#2022-03-25|1817.52
#2022-03-28|1801.76
#2022-03-29|1819.10
#2022-03-30|1845.34
#2022-03-31|1825.56
#2022-04-01|1835.08
#2022-04-04|1833.73
#2022-04-05|1837.09
#2022-04-06|1807.73
#2022-04-07|1803.94
#2022-04-08|1829.66
#2022-04-11|1817.29
#2022-04-12|1824.33
#2022-04-13|1829.55
#2022-04-14|1832.88
#2022-04-15|1832.89
#2022-04-18|1832.06
#2022-04-19|1824.50
#2022-04-20|1821.21
#2022-04-21|1806.48
#2022-04-22|1744.47
#2022-04-25|1672.15
#2022-04-26|1665.67
#2022-04-27|1691.82
#2022-04-28|1686.95
#2022-04-29|1723.45
#2022-05-02|1701.70
#2022-05-03|1696.85
#2022-05-04|1690.62
#2022-05-05|1670.29
#2022-05-06|1651.84
#2022-05-09|1583.36
#2022-05-10|1595.07
#2022-05-11|1632.23
#2022-05-12|1579.26
#2022-05-13|1607.83
#2022-05-16|1622.78
#2022-05-17|1687.01
#2022-05-18|1663.08
#2022-05-19|1663.71
#2022-05-20|1671.53
#2022-05-23|1720.15
#2022-05-24|1711.19
#2022-05-25|1721.31
#2022-05-26|1736.76
#2022-05-27|1763.42
#2022-05-30|1784.06
#2022-05-31|1759.35
#2022-06-01|1742.38
#2022-06-02|1766.05
#2022-06-03|1761.07
#2022-06-06|1790.42
#2022-06-07|1794.63
#2022-06-08|1782.88
#2022-06-09|1737.94
#2022-06-10|1655.15
#2022-06-13|1594.97
#2022-06-14|1562.38
#2022-06-15|1589.20
#2022-06-16|1543.11
#2022-06-17|1512.11
#2022-06-20|1529.15
#2022-06-21|1554.86
#2022-06-22|1499.84
#2022-06-23|1455.60
#2022-06-24|1485.64
#2022-06-27|1509.62
#2022-06-28|1509.16
#2022-06-29|1481.96
#2022-06-30|1442.27
#2022-07-01|1410.03
#2022-07-04|1430.91
#2022-07-05|1343.57
#2022-07-06|1359.05
#2022-07-07|1407.42
#2022-07-08|1416.63
#2022-07-11|1381.86
#2022-07-12|1379.03
#2022-07-13|1372.34
#2022-07-14|1318.64
#2022-07-15|1350.83
#2022-07-18|1396.21
#2022-07-19|1422.59
#2022-07-20|1420.46
#2022-07-21|1412.88
#2022-07-22|1422.49
#2022-07-25|1427.06
#2022-07-26|1413.37
#2022-07-27|1415.58
#2022-07-28|1451.98
#2022-07-29|1490.46
#2022-08-01|1488.22
#2022-08-02|1469.04
#2022-08-03|1458.52
#2022-08-04|1483.75
#2022-08-05|1478.01
#2022-08-08|1499.67
#2022-08-09|1486.88
#2022-08-10|1532.89
#2022-08-11|1532.79
#2022-08-12|1521.92
#2022-08-15|1507.31
#2022-08-16|1527.85
#2022-08-17|1503.67
#2022-08-18|1517.66
#2022-08-19|1480.67
#2022-08-22|1452.78
#2022-08-23|1475.19
#2022-08-24|1464.81
#2022-08-25|1474.51
#2022-08-26|1458.31
#2022-08-29|1451.10
#2022-08-30|1423.25
#2022-08-31|1415.62
#2022-09-01|1361.50
#2022-09-02|1405.05
#2022-09-05|1377.77
#2022-09-06|1389.67
#2022-09-07|1386.11
#2022-09-08|1395.84
#2022-09-09|1440.77
#2022-09-12|1486.94
#2022-09-13|1445.91
#2022-09-14|1415.13
#2022-09-15|1400.06
#2022-09-16|1385.28
#2022-09-19|1387.07
#2022-09-20|1364.75
#2022-09-21|1364.62
#2022-09-22|1342.49
#2022-09-23|1279.92
#2022-09-26|1264.67
#2022-09-27|1269.14
#2022-09-28|1281.70
#2022-09-29|1289.74
#2022-09-30|1314.02
#2022-10-03|1344.99
#2022-10-04|1409.22
#2022-10-05|1379.99
#2022-10-06|1361.95
#2022-10-07|1338.85
#2022-10-10|1344.34
#2022-10-11|1317.91
#2022-10-12|1311.07
#2022-10-13|1325.25
#2022-10-14|1326.97
#2022-10-17|1362.41
#2022-10-18|1365.80
#2022-10-19|1348.92
#2022-10-20|1370.16
#2022-10-21|1367.26
#2022-10-24|1390.75
#2022-10-25|1419.50
#2022-10-26|1457.73
#2022-10-27|1436.66
#2022-10-28|1412.27
#2022-10-31|1399.63
#2022-11-01|1420.85
#2022-11-02|1401.02
#2022-11-03|1371.24
#2022-11-04|1451.33
#2022-11-07|1480.68
#2022-11-08|1509.81
#2022-11-09|1488.53
#2022-11-10|1547.47
#2022-11-11|1600.11
#2022-11-14|1603.88
#2022-11-15|1613.35
#2022-11-16|1592.98
#2022-11-17|1561.79
#2022-11-18|1581.96
#2022-11-21|1542.32
#2022-11-22|1576.80
#2022-11-23|1611.03
#2022-11-24|1632.84
#2022-11-25|1625.71
#2022-11-28|1607.90
#2022-11-29|1615.38
#2022-11-30|1615.94
#2022-12-01|1651.13
#2022-12-02|1652.60
#2022-12-05|1658.27
#2022-12-06|1648.22
#2022-12-07|1624.50
#2022-12-08|1637.95
#2022-12-09|1648.13
#2022-12-12|1622.84
#2022-12-13|1666.81
#2022-12-14|1647.82
#2022-12-15|1609.40
#2022-12-16|1588.83
#2022-12-19|1589.56
#2022-12-20|1604.23
#2022-12-21|1631.67
#2022-12-22|1606.97
#2022-12-23|1620.00
#2022-12-26|1620.05
#2022-12-27|1623.72
#2022-12-28|1621.04
#2022-12-29|1630.11
#2022-12-30|1612.27
#2023-01-02|1634.28
#2023-01-03|1625.51
#2023-01-04|1634.13
#2023-01-05|1632.42
#2023-01-06|1682.79
#2023-01-09|1731.11
#2023-01-10|1708.03
#2023-01-11|1721.83
#2023-01-12|1747.38
#2023-01-13|1753.33
#2023-01-16|1752.91
#2023-01-17|1763.47
#2023-01-18|1794.84
#2023-01-19|1755.69
#2023-01-20|1774.70
#2023-01-23|1781.95
#2023-01-24|1778.09
#2023-01-25|1781.12
#2023-01-26|1782.77
#2023-01-27|1779.44
#2023-01-30|1776.95
#2023-01-31|1759.01
#2023-02-01|1763.52
#2023-02-02|1784.87
#2023-02-03|1776.77
#2023-02-06|1733.07
#2023-02-07|1732.75
#2023-02-08|1736.89
#2023-02-09|1739.70
#2023-02-10|1688.07
#2023-02-13|1707.35
#2023-02-14|1708.35
#2023-02-15|1704.79
#2023-02-16|1720.41
#2023-02-17|1712.27
#2023-02-20|1747.79
#2023-02-21|1728.68
#2023-02-22|1698.40
#2023-02-23|1679.93
#2023-02-24|1633.16
#2023-02-27|1662.09
#2023-02-28|1669.69
#2023-03-01|1692.72
#2023-03-02|1685.30
#2023-03-03|1710.78
#2023-03-06|1690.46
#2023-03-07|1649.14
#2023-03-08|1653.38
#2023-03-09|1641.70
#2023-03-10|1642.41
#2023-03-13|1613.03
#2023-03-14|1634.94
#2023-03-15|1536.70
#2023-03-16|1562.22
#2023-03-17|1552.58
#2023-03-20|1593.59
#2023-03-21|1603.29
#2023-03-22|1607.85
#2023-03-23|1622.97
#2023-03-24|1584.36
#2023-03-27|1595.76
#2023-03-28|1614.48
#2023-03-29|1636.03
#2023-03-30|1663.76
#2023-03-31|1666.05
#2023-04-03|1660.35
#2023-04-04|1664.74
#2023-04-05|1640.18
#2023-04-06|1650.28
#2023-04-07|1650.35
#2023-04-10|1639.04
#2023-04-11|1685.75
#2023-04-12|1696.20
#2023-04-13|1711.31
#2023-04-14|1704.53
#2023-04-17|1703.99
#2023-04-18|1728.08
#2023-04-19|1719.76
#2023-04-20|1719.29
#2023-04-21|1686.69
#2023-04-24|1696.46
#2023-04-25|1659.08
#2023-04-26|1666.47
#2023-04-27|1656.55
#2023-04-28|1678.59
#2023-05-01|1670.37
#2023-05-02|1641.46
#2023-05-03|1664.72
#2023-05-04|1644.70
#2023-05-05|1678.53
#2023-05-08|1681.76
#2023-05-09|1671.44
#2023-05-10|1665.96
#2023-05-11|1641.05
#2023-05-12|1638.22
#2023-05-15|1650.92
#2023-05-16|1636.69
#2023-05-17|1628.05
#2023-05-18|1622.25
#2023-05-19|1634.19
#2023-05-22|1630.20
#2023-05-23|1618.49
#2023-05-24|1585.32
#2023-05-25|1570.38
#2023-05-26|1592.99
#2023-05-29|1593.88
#2023-05-30|1578.82
#2023-05-31|1544.83
#2023-06-01|1576.01
#2023-06-02|1622.07
#2023-06-05|1610.61
#2023-06-06|1614.77
#2023-06-07|1616.47
#2023-06-08|1628.88
#2023-06-09|1614.85
#2023-06-12|1611.76
#2023-06-13|1647.51
#2023-06-14|1673.44
#2023-06-15|1678.27
#2023-06-16|1687.43
#2023-06-19|1646.38
#2023-06-20|1617.93
#2023-06-21|1612.09
#2023-06-22|1608.31
#2023-06-23|1583.06
#2023-06-26|1598.82
#2023-06-27|1604.15
#2023-06-28|1596.69
#2023-06-29|1595.17
#2023-06-30|1615.09
#2023-07-03|1633.19
#2023-07-04|1635.17
#2023-07-05|1611.71
#2023-07-06|1563.00
#2023-07-07|1597.80
#2023-07-10|1599.03
#2023-07-11|1622.92
#2023-07-12|1685.79
#2023-07-13|1713.24
#2023-07-14|1705.96
#2023-07-17|1680.65
#2023-07-18|1694.19
#2023-07-19|1680.57
#2023-07-20|1692.37
#2023-07-21|1672.62
#2023-07-24|1675.16
#2023-07-25|1707.02
#2023-07-26|1690.05
#2023-07-27|1692.53
#2023-07-28|1698.09
#2023-07-31|1702.61
#2023-08-01|1677.55
#2023-08-02|1637.68
#2023-08-03|1629.98
#2023-08-04|1648.75
#2023-08-07|1640.50
#2023-08-08|1612.60
#2023-08-09|1627.85
#2023-08-10|1641.56
#2023-08-11|1614.50
#2023-08-14|1595.31
#2023-08-15|1578.73
#2023-08-16|1574.34
#2023-08-17|1574.74
#2023-08-18|1555.43
#2023-08-21|1558.21
#2023-08-22|1571.62
#2023-08-23|1577.45
#2023-08-24|1571.40
#2023-08-25|1560.49
#2023-08-28|1576.72
#2023-08-29|1603.40
#2023-08-30|1624.35
#2023-08-31|1622.23
#2023-09-01|1629.09
#2023-09-04|1628.11
#2023-09-05|1603.99
#2023-09-06|1601.99
#2023-09-07|1581.32
#2023-09-08|1579.85
#2023-09-11|1604.58
#2023-09-12|1584.67
#2023-09-13|1580.05
#2023-09-14|1609.58
#2023-09-15|1628.23
#2023-09-18|1607.34
#2023-09-19|1606.35
#2023-09-20|1624.08
#2023-09-21|1580.07
#2023-09-22|1579.96
#2023-09-25|1558.07
#2023-09-26|1550.37
#2023-09-27|1541.38
#2023-09-28|1568.74
#2023-09-29|1583.48
#2023-10-02|1547.76
#2023-10-03|1519.32
#2023-10-04|1513.60
#2023-10-05|1516.62
#2023-10-06|1531.52
#2023-10-09|1527.14
#2023-10-10|1575.31
#2023-10-11|1580.46
#2023-10-12|1565.12
#2023-10-13|1546.21
#2023-10-16|1562.52
#2023-10-17|1558.87
#2023-10-18|1523.70
#2023-10-19|1514.00
#2023-10-20|1480.47
#2023-10-23|1477.88
#2023-10-24|1495.03
#2023-10-25|1499.18
#2023-10-26|1503.85
#2023-10-27|1520.84
#2023-10-30|1530.24
#2023-10-31|1534.55
#2023-11-01|1527.25
#2023-11-02|1566.02
#2023-11-03|1587.54
#2023-11-06|1587.16
#2023-11-07|1559.31
#2023-11-08|1561.35
#2023-11-09|1581.33
#2023-11-10|1560.31
#2023-11-13|1571.66
#2023-11-14|1633.64
#2023-11-15|1654.40
#2023-11-16|1636.67
#2023-11-17|1656.20
#2023-11-20|1668.30
#2023-11-21|1664.79
#2023-11-22|1651.40
#2023-11-23|1660.89
#2023-11-24|1671.75
#2023-11-27|1664.88
#2023-11-28|1673.08
#2023-11-29|1671.59
#2023-11-30|1663.24
#2023-12-01|1689.29
#2023-12-04|1663.31
#2023-12-05|1658.81
#2023-12-06|1672.76
#2023-12-07|1680.81
#2023-12-08|1669.57
#2023-12-11|1661.86
#2023-12-12|1661.23
#2023-12-13|1666.54
#2023-12-14|1730.65
#2023-12-15|1729.22
#2023-12-18|1736.14
#2023-12-19|1762.88
#2023-12-20|1759.81
#2023-12-21|1759.29
#2023-12-22|1767.84
#2023-12-25|1766.74
#2023-12-26|1767.66
#2023-12-27|1786.13
#2023-12-28|1784.46
#2023-12-29|1775.12
#2024-01-01|1775.12
#2024-01-02|1754.36
#2024-01-03|1713.56
#2024-01-04|1723.59
#2024-01-05|1719.07
#2024-01-08|1715.48
#2024-01-09|1690.77
#2024-01-10|1686.53
#2024-01-11|1675.39
#2024-01-12|1691.58
#2024-01-15|1678.06
#2024-01-16|1657.36
#2024-01-17|1622.98
#2024-01-18|1634.12
#2024-01-19|1620.42
#2024-01-22|1614.19
#2024-01-23|1616.68
#2024-01-24|1651.76
#2024-01-25|1650.42
#2024-01-26|1675.27
#2024-01-29|1670.08
#2024-01-30|1660.88
#2024-01-31|1673.53
#2024-02-01|1658.71
#2024-02-02|1639.73
#2024-02-05|1610.57
#2024-02-06|1633.37
#2024-02-07|1621.81
#2024-02-08|1615.03
#2024-02-09|1604.44
#2024-02-12|1619.03
#2024-02-13|1597.44
#2024-02-14|1601.97
#2024-02-15|1617.58
#2024-02-16|1642.04
#2024-02-19|1630.43
#2024-02-20|1648.47
#2024-02-21|1638.00
#2024-02-22|1642.88
#2024-02-23|1654.57
#2024-02-26|1641.89
#2024-02-27|1654.42
#2024-02-28|1638.34
#2024-02-29|1637.75
#2024-03-01|1654.12
#2024-03-04|1647.35
#2024-03-05|1640.57
#2024-03-06|1660.38
#2024-03-07|1695.21
#2024-03-08|1700.75
#2024-03-11|1689.47
#2024-03-12|1705.91
#2024-03-13|1721.29
#2024-03-14|1699.67
#2024-03-15|1707.85
#2024-03-18|1701.44
#2024-03-19|1707.56
#2024-03-20|1716.31
#2024-03-21|1740.91
#2024-03-22|1730.21
#2024-03-25|1734.67
#2024-03-26|1728.01
#2024-03-27|1738.09
#2024-03-28|1740.21
#2024-03-29|1740.40
#2024-04-01|1730.11
#2024-04-02|1746.44
#2024-04-03|1767.98
#2024-04-04|1784.67
#2024-04-05|1759.35
#2024-04-08|1783.34
#2024-04-09|1791.24
#2024-04-10|1771.79
#2024-04-11|1753.38
#2024-04-12|1757.89
#2024-04-15|1753.38
#2024-04-16|1717.00
#2024-04-17|1733.17
#2024-04-18|1739.13
#2024-04-19|1742.01
#2024-04-22|1737.14
#2024-04-23|1739.27
#2024-04-24|1741.25
#2024-04-25|1747.89
#2024-04-26|1764.40
#2024-04-29|1786.62
#2024-04-30|1768.09
#2024-05-01|1763.38
#2024-05-02|1762.57
#2024-05-03|1781.05
#2024-05-06|1792.22
#2024-05-07|1815.15
#2024-05-08|1802.25
#2024-05-09|1817.74
#2024-05-10|1821.78
#2024-05-13|1825.08
#2024-05-14|1834.92
#2024-05-15|1841.93
#2024-05-16|1844.56
#2024-05-17|1862.18
#2024-05-20|1877.18
#2024-05-21|1879.47
#2024-05-22|1847.83
#2024-05-23|1839.23
#2024-05-24|1841.29
#2024-05-27|1853.21
#2024-05-28|1847.55
#2024-05-29|1809.09
#2024-05-30|1826.26
#2024-05-31|1828.96
#2024-06-03|1832.97
#2024-06-04|1809.86
#2024-06-05|1806.28
#2024-06-06|1819.04
#2024-06-07|1800.04
#2024-06-10|1789.10
#2024-06-11|1769.72
#2024-06-12|1801.00
#2024-06-13|1762.80
#2024-06-14|1725.35
#2024-06-17|1726.96
#2024-06-18|1745.68
#2024-06-19|1748.46
#2024-06-20|1767.53
#2024-06-21|1744.87
#2024-06-24|1769.65
#2024-06-25|1764.60
#2024-06-26|1749.92
#2024-06-27|1746.65
#2024-06-28|1738.77
#2024-07-01|1742.81
#2024-07-02|1740.56
#2024-07-03|1778.71
#2024-07-04|1789.15
#2024-07-05|1782.86
#2024-07-08|1778.95
#2024-07-09|1761.86
#2024-07-10|1767.73
#2024-07-11|1787.88
#2024-07-12|1805.84
#2024-07-15|1779.61
#2024-07-16|1762.31
#2024-07-17|1774.54
#2024-07-18|1766.68
#2024-07-19|1733.81
#2024-07-22|1746.85
#2024-07-23|1723.04
#2024-07-24|1728.98
#2024-07-25|1721.48
#2024-07-26|1729.88
#2024-07-29|1713.66
#2024-07-30|1707.42
#2024-07-31|1734.44
#2024-08-01|1703.53
#2024-08-02|1684.49
#2024-08-05|1655.72
#2024-08-06|1647.69
#2024-08-07|1669.52
#2024-08-08|1663.93
#2024-08-09|1671.51
#2024-08-12|1672.74
#2024-08-13|1674.95
#2024-08-14|1679.18
#2024-08-15|1692.62
#2024-08-16|1697.49
#2024-08-19|1727.01
#2024-08-20|1728.74
#2024-08-21|1744.80
#2024-08-22|1733.33
#2024-08-23|1755.91
#2024-08-26|1758.23
#2024-08-27|1759.89
#2024-08-28|1754.25
#2024-08-29|1760.77
#2024-08-30|1760.26
#2024-09-02|1756.36
#2024-09-03|1720.73
#2024-09-04|1719.12
#2024-09-05|1704.50
#2024-09-06|1684.78
#2024-09-09|1689.09
#2024-09-10|1678.53
#2024-09-11|1680.41
#2024-09-12|1704.96
#2024-09-13|1734.72
#2024-09-16|1737.15
#2024-09-17|1752.46
#2024-09-18|1744.17
#2024-09-19|1785.26
#2024-09-20|1751.42
#2024-09-23|1763.52
#2024-09-24|1807.41
#2024-09-25|1812.59
#2024-09-26|1854.21
#2024-09-27|1883.01
#2024-09-30|1868.09
#2024-10-01|1845.47
#2024-10-02|1845.05
#2024-10-03|1816.22
#2024-10-04|1821.46
#2024-10-07|1818.43
#2024-10-08|1775.69
#2024-10-09|1782.86
#2024-10-10|1781.31
#2024-10-11|1792.98
#2024-10-14|1785.12
#2024-10-15|1760.76
#2024-10-16|1754.29
#2024-10-17|1749.35
#2024-10-18|1771.38
#2024-10-21|1755.58
#2024-10-22|1753.16
#2024-10-23|1728.73
#2024-10-24|1724.43
#2024-10-25|1742.43
#2024-10-28|1748.55
#2024-10-29|1741.03
#2024-10-30|1724.45
#2024-10-31|1704.92
#2024-11-01|1719.05
#2024-11-04|1719.83
#2024-11-05|1724.64
#2024-11-06|1683.23
#2024-11-07|1728.83
#2024-11-08|1678.86
#2024-11-11|1663.67
#2024-11-12|1603.49
#2024-11-13|1598.18
#2024-11-14|1604.57
#2024-11-15|1605.35
#2024-11-18|1614.50
#2024-11-19|1612.00
#2024-11-20|1601.01
#2024-11-21|1601.75
#2024-11-22|1600.80
#2024-11-25|1617.67
#2024-11-26|1593.39
#2024-11-27|1602.79
#2024-11-28|1600.88
#2024-11-29|1616.17
#2024-12-02|1617.75
#2024-12-03|1634.89
#2024-12-04|1639.12
#2024-12-05|1647.72
#2024-12-06|1645.59
#2024-12-09|1679.87
#2024-12-10|1657.77
#2024-12-11|1660.93
#2024-12-12|1643.02
#2024-12-13|1619.88
#2024-12-16|1611.84
#2024-12-17|1599.60
#2024-12-18|1584.33
#2024-12-19|1542.58
#2024-12-20|1542.59
#2024-12-23|1540.65
#2024-12-24|1545.82
#2024-12-25|1546.07
#2024-12-26|1546.34
#2024-12-27|1556.85
#2024-12-30|1541.68
#2024-12-31|1551.05
#2025-01-01|1551.05
#2025-01-02|1547.86
#2025-01-03|1532.61
#2025-01-06|1563.95
#2025-01-07|1561.19
#2025-01-08|1540.65
#2025-01-09|1554.43
#2025-01-10|1530.89
#2025-01-13|1529.40
#2025-01-14|1542.16
#2025-01-15|1564.28
#2025-01-16|1570.11
#2025-01-17|1594.13
#2025-01-20|1623.47
#2025-01-21|1616.14
#2025-01-22|1613.05
#2025-01-23|1609.58
#2025-01-24|1643.15
#2025-01-27|1633.84
#2025-01-28|1621.44
#2025-01-29|1621.35
#2025-01-30|1642.29
#2025-01-31|1631.71
#2025-02-03|1602.10
#2025-02-04|1620.38
#2025-02-05|1624.85
#2025-02-06|1665.40
#2025-02-07|1652.56
#2025-02-10|1655.24
#2025-02-11|1643.94
#2025-02-12|1655.21
#2025-02-13|1701.48
#2025-02-14|1722.86
#2025-02-17|1721.51
#2025-02-18|1718.84
#2025-02-19|1671.88
#2025-02-20|1687.82
#2025-02-21|1699.64
#2025-02-24|1687.50
#2025-02-25|1677.09
#2025-02-26|1700.93
#2025-02-27|1663.54
#2025-02-28|1659.15
#2025-03-03|1695.37
#2025-03-04|1666.77
#2025-03-05|1750.74
#2025-03-06|1788.51
#2025-03-07|1781.66
#2025-03-10|1760.80
#2025-03-11|1743.15
#2025-03-12|1746.80
#2025-03-13|1741.11
#2025-03-14|1766.55
#2025-03-17|1783.37
#2025-03-18|1795.30
#2025-03-19|1779.24
#2025-03-20|1755.74
#2025-03-21|1719.21
#2025-03-24|1720.98
#2025-03-25|1734.04
#2025-03-26|1719.16
#2025-03-27|1702.85
#2025-03-28|1690.98
#2025-03-31|1651.68
#2025-04-01|1671.83
#2025-04-02|1670.93
#2025-04-03|1613.96
#2025-04-04|1555.36
#2025-04-07|1485.64
#2025-04-08|1512.38
#2025-04-09|1488.79
#2025-04-10|1561.02
#2025-04-11|1597.89
#2025-04-14|1638.67
#2025-04-15|1649.62
#2025-04-16|1656.81
#2025-04-17|1647.94
#2025-04-18|1647.94
#2025-04-21|1667.84
#2025-04-22|1682.52
#2025-04-23|1690.94
#2025-04-24|1711.00
#2025-04-25|1712.37
#2025-04-28|1718.53
#2025-04-29|1725.94
#2025-04-30|1709.50
#2025-05-01|1702.35
#2025-05-02|1738.34
#2025-05-05|1736.94
#2025-05-06|1732.80
#2025-05-07|1735.02
#2025-05-08|1726.59
#2025-05-09|1739.06
#2025-05-12|1744.73
#2025-05-13|1764.68
#2025-05-14|1766.26
#2025-05-15|1768.38
#2025-05-16|1752.17
#2025-05-19|1773.17
#2025-05-20|1789.08
#2025-05-21|1797.03
#2025-05-22|1779.34
#2025-05-23|1784.51
#2025-05-26|1806.21
#2025-05-27|1803.54
#2025-05-28|1782.79
#2025-05-29|1790.58
#2025-05-30|1786.10
#2025-06-02|1794.09
#2025-06-03|1777.11
#2025-06-04|1802.04
#2025-06-05|1813.70
#2025-06-06|1787.80
#2025-06-09|1793.98
#2025-06-10|1807.33
#2025-06-11|1805.47
#2025-06-12|1811.92
#2025-06-13|1794.74
#2025-06-16|1808.84
#2025-06-17|1785.45
#2025-06-18|1771.78
#2025-06-19|1745.78
#2025-06-20|1753.37
#2025-06-23|1859.70
#2025-06-24|1889.73
#2025-06-25|1865.47
#2025-06-26|1916.57
#2025-06-27|1917.64
#2025-06-30|1900.28
#2025-07-01|1916.55
#2025-07-02|1949.54
#2025-07-03|1939.20
#2025-07-04|1926.86
#2025-07-07|1917.39
#2025-07-08|1925.13
#2025-07-09|1931.85
#2025-07-10|1957.81
#2025-07-11|1946.78
#2025-07-14|1931.05
#2025-07-15|1915.82
#2025-07-16|1895.80
#2025-07-17|1901.40
#2025-07-18|1909.71
#2025-07-21|1951.37
#2025-07-22|1957.10
#2025-07-23|1980.22
#2025-07-24|1978.45
#2025-07-25|1961.06
#2025-07-28|1938.01
#2025-07-29|1904.52
#2025-07-30|1885.51
#2025-07-31|1844.79
#2025-08-01|1837.92
#2025-08-04|1851.20
#2025-08-05|1869.82
#2025-08-06|1877.72
#2025-08-07|1905.36
#2025-08-08|1928.33
#2025-08-11|1906.73
#2025-08-12|1927.24
#2025-08-13|1945.78
#2025-08-14|1935.47
#2025-08-15|1955.43
#2025-08-18|1935.03
#2025-08-19|1965.09
#2025-08-20|1969.85
#2025-08-21|1959.14
#2025-08-22|1999.36
#2025-08-25|1986.02
#2025-08-26|1969.28
#2025-08-27|1951.31
#2025-08-28|1967.34
#2025-08-29|1964.64
#2025-09-01|1969.19
#2025-09-02|1938.30
#2025-09-03|1956.16
#2025-09-04|1942.67
#2025-09-05|1971.32
#2025-09-08|1987.88
#2025-09-09|1994.66
#2025-09-10|1984.79
#2025-09-11|1994.91
#2025-09-12|1999.46
#2025-09-15|2014.15
#2025-09-16|2020.81
#2025-09-17|2006.32
#2025-09-18|1986.48
#2025-09-19|1992.66
#2025-09-22|2003.54
#2025-09-23|2024.55
#2025-09-24|2021.28
#2025-09-25|2007.01
#2025-09-26|2021.76
#2025-09-29|2046.45
#2025-09-30|2051.50
#2025-10-01|2067.51
#2025-10-02|2060.21
#2025-10-03|2079.26
#2025-10-06|2076.25
#2025-10-07|2065.20
#2025-10-08|2080.60
#2025-10-09|2069.98
#2025-10-10|2027.47
#2025-10-13|2068.09
#2025-10-14|2051.37
#2025-10-15|2074.92
#2025-10-16|2103.97
#2025-10-17|2074.77
#2025-10-20|2094.94
#2025-10-21|2059.93
#2025-10-22|2059.14
#2025-10-23|2085.68
#2025-10-24|2095.05
#2025-10-27|2079.43
#2025-10-28|2091.37
#2025-10-29|2097.19
#2025-10-30|2073.05
#2025-10-31|2059.31
#2025-11-03|2036.76
#2025-11-04|2001.89
#2025-11-05|2013.85
#2025-11-06|2027.92
#2025-11-07|2032.62
#2025-11-10|2056.13
#2025-11-11|2087.81
#2025-11-12|2112.75
#2025-11-13|2130.13
#2025-11-14|2093.94
#2025-11-17|2070.97
#2025-11-18|2024.59
#2025-11-19|2038.31
#2025-11-20|2030.79
#2025-11-21|2013.88
#2025-11-24|2039.89
#2025-11-25|2066.32
#2025-11-26|2094.39
#2025-11-27|2090.09
#2025-11-28|2112.12
#2025-12-01|2127.29
#2025-12-02|2102.99
#2025-12-03|2131.41
#2025-12-04|2133.67
#2025-12-05|2139.76
#2025-12-08|2115.52
#2025-12-09|2109.00
#2025-12-10|2118.52
#2025-12-11|2154.63
#2025-12-12|2143.78
#2025-12-15|2156.69
#2025-12-16|2157.69
#2025-12-17|2165.27
#2025-12-18|2178.49
#2025-12-19|2178.92
#2025-12-22|2205.49
#2025-12-23|2216.83
#2025-12-24|2221.53
#2025-12-25|2221.78
#2025-12-26|2221.55
#2025-12-29|2219.43
#2025-12-30|2242.67
#2025-12-31|2234.76
#2026-01-01|2234.76
#2026-01-02|2243.02
#2026-01-05|2259.28
#2026-01-06|2293.94
#2026-01-07|2273.62
#2026-01-08|2250.81
#2026-01-09|2282.18
#2026-01-12|2320.88
#2026-01-13|2326.08
#2026-01-14|2366.89
#2026-01-15|2373.88
#2026-01-16|2331.93