Table Data - Nasdaq Eurozone Basic Materials Net Total Return Index
| Title | Nasdaq Eurozone Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ55N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:52 PM CDT |
| Notes | For more information about this series, see: NQEUROZ55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 324.97 |
| 2001-04-02 | 330.47 |
| 2001-04-03 | 320.21 |
| 2001-04-04 | 323.61 |
| 2001-04-05 | 325.20 |
| 2001-04-06 | 326.26 |
| 2001-04-09 | 333.22 |
| 2001-04-10 | 333.54 |
| 2001-04-11 | 335.18 |
| 2001-04-12 | 340.07 |
| 2001-04-13 | . |
| 2001-04-16 | 336.57 |
| 2001-04-17 | 335.77 |
| 2001-04-18 | 334.30 |
| 2001-04-19 | 345.73 |
| 2001-04-20 | 348.09 |
| 2001-04-23 | 342.90 |
| 2001-04-24 | 344.13 |
| 2001-04-25 | 342.09 |
| 2001-04-26 | 347.67 |
| 2001-04-27 | 348.35 |
| 2001-04-30 | 344.76 |
| 2001-05-01 | 346.94 |
| 2001-05-02 | 341.08 |
| 2001-05-03 | 335.29 |
| 2001-05-04 | 341.42 |
| 2001-05-07 | 340.23 |
| 2001-05-08 | 339.91 |
| 2001-05-09 | 341.93 |
| 2001-05-10 | 343.58 |
| 2001-05-11 | 340.99 |
| 2001-05-14 | 337.57 |
| 2001-05-15 | 339.77 |
| 2001-05-16 | 347.70 |
| 2001-05-17 | 353.03 |
| 2001-05-18 | 352.29 |
| 2001-05-21 | 351.47 |
| 2001-05-22 | 347.36 |
| 2001-05-23 | 340.73 |
| 2001-05-24 | 339.00 |
| 2001-05-25 | 336.55 |
| 2001-05-28 | . |
| 2001-05-29 | 333.27 |
| 2001-05-30 | 333.48 |
| 2001-05-31 | 332.84 |
| 2001-06-01 | 334.18 |
| 2001-06-04 | 335.00 |
| 2001-06-05 | 330.79 |
| 2001-06-06 | 330.68 |
| 2001-06-07 | 333.98 |
| 2001-06-08 | 333.14 |
| 2001-06-11 | 330.10 |
| 2001-06-12 | 330.43 |
| 2001-06-13 | 330.31 |
| 2001-06-14 | 328.16 |
| 2001-06-15 | 324.62 |
| 2001-06-18 | 325.01 |
| 2001-06-19 | 323.22 |
| 2001-06-20 | 318.71 |
| 2001-06-21 | 314.70 |
| 2001-06-22 | 314.07 |
| 2001-06-25 | 318.63 |
| 2001-06-26 | 317.27 |
| 2001-06-27 | 317.80 |
| 2001-06-28 | 320.40 |
| 2001-06-29 | 325.60 |
| 2001-07-02 | 326.06 |
| 2001-07-03 | 324.08 |
| 2001-07-04 | . |
| 2001-07-05 | 320.05 |
| 2001-07-06 | 318.78 |
| 2001-07-09 | 320.51 |
| 2001-07-10 | 322.17 |
| 2001-07-11 | 322.76 |
| 2001-07-12 | 319.97 |
| 2001-07-13 | 322.32 |
| 2001-07-16 | 322.67 |
| 2001-07-17 | 321.71 |
| 2001-07-18 | 325.71 |
| 2001-07-19 | 329.71 |
| 2001-07-20 | 329.56 |
| 2001-07-23 | 325.25 |
| 2001-07-24 | 323.81 |
| 2001-07-25 | 320.90 |
| 2001-07-26 | 322.33 |
| 2001-07-27 | 325.72 |
| 2001-07-30 | 330.21 |
| 2001-07-31 | 330.73 |
| 2001-08-01 | 332.87 |
| 2001-08-02 | 329.88 |
| 2001-08-03 | 331.51 |
| 2001-08-06 | 330.73 |
| 2001-08-07 | 327.66 |
| 2001-08-08 | 310.73 |
| 2001-08-09 | 312.67 |
| 2001-08-10 | 314.39 |
| 2001-08-13 | 316.89 |
| 2001-08-14 | 319.52 |
| 2001-08-15 | 321.46 |
| 2001-08-16 | 317.35 |
| 2001-08-17 | 316.93 |
| 2001-08-20 | 317.95 |
| 2001-08-21 | 320.17 |
| 2001-08-22 | 326.54 |
| 2001-08-23 | 322.57 |
| 2001-08-24 | 325.64 |
| 2001-08-27 | 326.29 |
| 2001-08-28 | 328.31 |
| 2001-08-29 | 328.33 |
| 2001-08-30 | 323.15 |
| 2001-08-31 | 321.25 |
| 2001-09-03 | . |
| 2001-09-04 | 321.26 |
| 2001-09-05 | 318.81 |
| 2001-09-06 | 317.32 |
| 2001-09-07 | 318.95 |
| 2001-09-10 | 309.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 284.60 |
| 2001-09-18 | 278.89 |
| 2001-09-19 | 275.35 |
| 2001-09-20 | 258.34 |
| 2001-09-21 | 247.74 |
| 2001-09-24 | 267.53 |
| 2001-09-25 | 273.63 |
| 2001-09-26 | 276.41 |
| 2001-09-27 | 281.53 |
| 2001-09-28 | 288.86 |
| 2001-10-01 | 284.32 |
| 2001-10-02 | 285.65 |
| 2001-10-03 | 289.16 |
| 2001-10-04 | 293.01 |
| 2001-10-05 | 296.76 |
| 2001-10-08 | 298.31 |
| 2001-10-09 | 301.69 |
| 2001-10-10 | 305.52 |
| 2001-10-11 | 304.43 |
| 2001-10-12 | 311.97 |
| 2001-10-15 | 304.47 |
| 2001-10-16 | 304.74 |
| 2001-10-17 | 305.04 |
| 2001-10-18 | 302.99 |
| 2001-10-19 | 297.27 |
| 2001-10-22 | 295.00 |
| 2001-10-23 | 300.83 |
| 2001-10-24 | 304.04 |
| 2001-10-25 | 301.55 |
| 2001-10-26 | 301.58 |
| 2001-10-29 | 302.20 |
| 2001-10-30 | 296.17 |
| 2001-10-31 | 296.04 |
| 2001-11-01 | 300.02 |
| 2001-11-02 | 298.16 |
| 2001-11-05 | 300.63 |
| 2001-11-06 | 299.45 |
| 2001-11-07 | 308.20 |
| 2001-11-08 | 311.79 |
| 2001-11-09 | 308.75 |
| 2001-11-12 | 305.34 |
| 2001-11-13 | 307.42 |
| 2001-11-14 | 308.33 |
| 2001-11-15 | 310.27 |
| 2001-11-16 | 319.24 |
| 2001-11-19 | 324.79 |
| 2001-11-20 | 322.94 |
| 2001-11-21 | 319.68 |
| 2001-11-22 | . |
| 2001-11-23 | 320.05 |
| 2001-11-26 | 318.82 |
| 2001-11-27 | 317.96 |
| 2001-11-28 | 314.71 |
| 2001-11-29 | 314.66 |
| 2001-11-30 | 321.75 |
| 2001-12-03 | 319.56 |
| 2001-12-04 | 318.60 |
| 2001-12-05 | 324.62 |
| 2001-12-06 | 326.08 |
| 2001-12-07 | 322.50 |
| 2001-12-10 | 320.07 |
| 2001-12-11 | 319.22 |
| 2001-12-12 | 317.67 |
| 2001-12-13 | 314.08 |
| 2001-12-14 | 313.13 |
| 2001-12-17 | 317.15 |
| 2001-12-18 | 317.48 |
| 2001-12-19 | 313.13 |
| 2001-12-20 | 311.31 |
| 2001-12-21 | 309.03 |
| 2001-12-24 | 306.03 |
| 2001-12-25 | . |
| 2001-12-26 | 306.31 |
| 2001-12-27 | 316.11 |
| 2001-12-28 | 313.77 |
| 2001-12-31 | 316.83 |
| 2002-01-01 | . |
| 2002-01-02 | 323.98 |
| 2002-01-03 | 328.09 |
| 2002-01-04 | 329.22 |
| 2002-01-07 | 330.55 |
| 2002-01-08 | 328.27 |
| 2002-01-09 | 327.56 |
| 2002-01-10 | 327.72 |
| 2002-01-11 | 325.06 |
| 2002-01-14 | 318.82 |
| 2002-01-15 | 317.05 |
| 2002-01-16 | 312.03 |
| 2002-01-17 | 316.31 |
| 2002-01-18 | 318.41 |
| 2002-01-21 | . |
| 2002-01-22 | 317.60 |
| 2002-01-23 | 322.25 |
| 2002-01-24 | 324.03 |
| 2002-01-25 | 319.81 |
| 2002-01-28 | 318.42 |
| 2002-01-29 | 315.61 |
| 2002-01-30 | 316.44 |
| 2002-01-31 | 320.99 |
| 2002-02-01 | 322.48 |
| 2002-02-04 | 323.92 |
| 2002-02-05 | 322.74 |
| 2002-02-06 | 318.96 |
| 2002-02-07 | 316.04 |
| 2002-02-08 | 316.10 |
| 2002-02-11 | 320.94 |
| 2002-02-12 | 320.93 |
| 2002-02-13 | 320.62 |
| 2002-02-14 | 317.26 |
| 2002-02-15 | 317.89 |
| 2002-02-18 | . |
| 2002-02-19 | 311.94 |
| 2002-02-20 | 312.35 |
| 2002-02-21 | 317.03 |
| 2002-02-22 | 320.66 |
| 2002-02-25 | 320.33 |
| 2002-02-26 | 320.66 |
| 2002-02-27 | 323.29 |
| 2002-02-28 | 325.64 |
| 2002-03-01 | 328.74 |
| 2002-03-04 | 337.20 |
| 2002-03-05 | 336.28 |
| 2002-03-06 | 339.87 |
| 2002-03-07 | 343.10 |
| 2002-03-08 | 345.71 |
| 2002-03-11 | 343.31 |
| 2002-03-12 | 343.37 |
| 2002-03-13 | 343.39 |
| 2002-03-14 | 346.42 |
| 2002-03-15 | 350.36 |
| 2002-03-18 | 349.20 |
| 2002-03-19 | 349.32 |
| 2002-03-20 | 347.36 |
| 2002-03-21 | 344.55 |
| 2002-03-22 | 343.62 |
| 2002-03-25 | 342.60 |
| 2002-03-26 | 341.36 |
| 2002-03-27 | 337.70 |
| 2002-03-28 | 339.52 |
| 2002-03-29 | . |
| 2002-04-01 | 342.33 |
| 2002-04-02 | 346.93 |
| 2002-04-03 | 347.67 |
| 2002-04-04 | 344.21 |
| 2002-04-05 | 343.95 |
| 2002-04-08 | 339.00 |
| 2002-04-09 | 339.21 |
| 2002-04-10 | 342.69 |
| 2002-04-11 | 339.12 |
| 2002-04-12 | 340.03 |
| 2002-04-15 | 341.52 |
| 2002-04-16 | 344.97 |
| 2002-04-17 | 346.28 |
| 2002-04-18 | 346.60 |
| 2002-04-19 | 346.02 |
| 2002-04-22 | 346.29 |
| 2002-04-23 | 343.11 |
| 2002-04-24 | 343.50 |
| 2002-04-25 | 336.38 |
| 2002-04-26 | 338.31 |
| 2002-04-29 | 338.49 |
| 2002-04-30 | 344.38 |
| 2002-05-01 | 346.33 |
| 2002-05-02 | 346.75 |
| 2002-05-03 | 348.43 |
| 2002-05-06 | 347.56 |
| 2002-05-07 | 346.82 |
| 2002-05-08 | 350.01 |
| 2002-05-09 | 348.51 |
| 2002-05-10 | 351.11 |
| 2002-05-13 | 353.70 |
| 2002-05-14 | 352.33 |
| 2002-05-15 | 355.39 |
| 2002-05-16 | 355.23 |
| 2002-05-17 | 360.22 |
| 2002-05-20 | 358.60 |
| 2002-05-21 | 358.27 |
| 2002-05-22 | 360.42 |
| 2002-05-23 | 358.72 |
| 2002-05-24 | 358.77 |
| 2002-05-27 | . |
| 2002-05-28 | 361.18 |
| 2002-05-29 | 363.70 |
| 2002-05-30 | 362.29 |
| 2002-05-31 | 364.41 |
| 2002-06-03 | 361.32 |
| 2002-06-04 | 354.68 |
| 2002-06-05 | 353.44 |
| 2002-06-06 | 358.26 |
| 2002-06-07 | 356.06 |
| 2002-06-10 | 355.79 |
| 2002-06-11 | 356.74 |
| 2002-06-12 | 351.46 |
| 2002-06-13 | 351.45 |
| 2002-06-14 | 343.29 |
| 2002-06-17 | 352.10 |
| 2002-06-18 | 353.41 |
| 2002-06-19 | 350.91 |
| 2002-06-20 | 350.36 |
| 2002-06-21 | 353.34 |
| 2002-06-24 | 352.34 |
| 2002-06-25 | 350.43 |
| 2002-06-26 | 352.14 |
| 2002-06-27 | 355.29 |
| 2002-06-28 | 365.72 |
| 2002-07-01 | 365.31 |
| 2002-07-02 | 362.12 |
| 2002-07-03 | 356.76 |
| 2002-07-04 | . |
| 2002-07-05 | 365.32 |
| 2002-07-08 | 370.02 |
| 2002-07-09 | 367.51 |
| 2002-07-10 | 357.27 |
| 2002-07-11 | 350.51 |
| 2002-07-12 | 347.56 |
| 2002-07-15 | 339.65 |
| 2002-07-16 | 337.77 |
| 2002-07-17 | 342.58 |
| 2002-07-18 | 344.73 |
| 2002-07-19 | 332.10 |
| 2002-07-22 | 318.34 |
| 2002-07-23 | 304.69 |
| 2002-07-24 | 297.01 |
| 2002-07-25 | 296.16 |
| 2002-07-26 | 297.81 |
| 2002-07-29 | 314.61 |
| 2002-07-30 | 319.96 |
| 2002-07-31 | 309.65 |
| 2002-08-01 | 301.84 |
| 2002-08-02 | 298.64 |
| 2002-08-05 | 283.52 |
| 2002-08-06 | 288.11 |
| 2002-08-07 | 285.43 |
| 2002-08-08 | 297.44 |
| 2002-08-09 | 308.38 |
| 2002-08-12 | 303.63 |
| 2002-08-13 | 301.27 |
| 2002-08-14 | 296.36 |
| 2002-08-15 | 302.74 |
| 2002-08-16 | 302.15 |
| 2002-08-19 | 307.47 |
| 2002-08-20 | 300.89 |
| 2002-08-21 | 307.60 |
| 2002-08-22 | 313.22 |
| 2002-08-23 | 312.35 |
| 2002-08-26 | 308.86 |
| 2002-08-27 | 315.81 |
| 2002-08-28 | 307.76 |
| 2002-08-29 | 304.96 |
| 2002-08-30 | 309.39 |
| 2002-09-02 | . |
| 2002-09-03 | 294.59 |
| 2002-09-04 | 295.89 |
| 2002-09-05 | 293.58 |
| 2002-09-06 | 296.33 |
| 2002-09-09 | 291.85 |
| 2002-09-10 | 294.22 |
| 2002-09-11 | 297.55 |
| 2002-09-12 | 292.29 |
| 2002-09-13 | 289.03 |
| 2002-09-16 | 288.17 |
| 2002-09-17 | 287.16 |
| 2002-09-18 | 278.74 |
| 2002-09-19 | 275.04 |
| 2002-09-20 | 276.66 |
| 2002-09-23 | 268.91 |
| 2002-09-24 | 260.28 |
| 2002-09-25 | 265.01 |
| 2002-09-26 | 272.25 |
| 2002-09-27 | 271.99 |
| 2002-09-30 | 262.54 |
| 2002-10-01 | 264.01 |
| 2002-10-02 | 266.33 |
| 2002-10-03 | 266.05 |
| 2002-10-04 | 258.07 |
| 2002-10-07 | 256.31 |
| 2002-10-08 | 250.99 |
| 2002-10-09 | 251.40 |
| 2002-10-10 | 255.36 |
| 2002-10-11 | 268.77 |
| 2002-10-14 | 266.35 |
| 2002-10-15 | 279.89 |
| 2002-10-16 | 278.69 |
| 2002-10-17 | 284.96 |
| 2002-10-18 | 286.72 |
| 2002-10-21 | 283.24 |
| 2002-10-22 | 279.45 |
| 2002-10-23 | 267.86 |
| 2002-10-24 | 271.62 |
| 2002-10-25 | 267.54 |
| 2002-10-28 | 274.36 |
| 2002-10-29 | 266.21 |
| 2002-10-30 | 271.29 |
| 2002-10-31 | 276.32 |
| 2002-11-01 | 273.44 |
| 2002-11-04 | 283.00 |
| 2002-11-05 | 285.18 |
| 2002-11-06 | 283.80 |
| 2002-11-07 | 279.42 |
| 2002-11-08 | 279.16 |
| 2002-11-11 | 277.88 |
| 2002-11-12 | 282.22 |
| 2002-11-13 | 279.79 |
| 2002-11-14 | 285.58 |
| 2002-11-15 | 286.10 |
| 2002-11-18 | 291.53 |
| 2002-11-19 | 289.64 |
| 2002-11-20 | 284.78 |
| 2002-11-21 | 289.99 |
| 2002-11-22 | 291.48 |
| 2002-11-25 | 291.25 |
| 2002-11-26 | 285.17 |
| 2002-11-27 | 294.18 |
| 2002-11-28 | . |
| 2002-11-29 | 299.56 |
| 2002-12-02 | 304.59 |
| 2002-12-03 | 297.61 |
| 2002-12-04 | 297.20 |
| 2002-12-05 | 292.35 |
| 2002-12-06 | 294.52 |
| 2002-12-09 | 289.20 |
| 2002-12-10 | 293.36 |
| 2002-12-11 | 295.14 |
| 2002-12-12 | 291.43 |
| 2002-12-13 | 287.67 |
| 2002-12-16 | 293.43 |
| 2002-12-17 | 295.94 |
| 2002-12-18 | 289.64 |
| 2002-12-19 | 281.29 |
| 2002-12-20 | 287.58 |
| 2002-12-23 | 285.18 |
| 2002-12-24 | 286.61 |
| 2002-12-25 | . |
| 2002-12-26 | 287.33 |
| 2002-12-27 | 279.59 |
| 2002-12-30 | 285.02 |
| 2002-12-31 | 288.01 |
| 2003-01-01 | . |
| 2003-01-02 | 299.67 |
| 2003-01-03 | 298.90 |
| 2003-01-06 | 305.74 |
| 2003-01-07 | 299.65 |
| 2003-01-08 | 290.85 |
| 2003-01-09 | 292.64 |
| 2003-01-10 | 292.71 |
| 2003-01-13 | 294.36 |
| 2003-01-14 | 297.75 |
| 2003-01-15 | 294.19 |
| 2003-01-16 | 297.20 |
| 2003-01-17 | 291.49 |
| 2003-01-20 | . |
| 2003-01-21 | 286.59 |
| 2003-01-22 | 279.59 |
| 2003-01-23 | 281.80 |
| 2003-01-24 | 276.34 |
| 2003-01-27 | 266.04 |
| 2003-01-28 | 265.75 |
| 2003-01-29 | 265.82 |
| 2003-01-30 | 261.40 |
| 2003-01-31 | 263.84 |
| 2003-02-03 | 265.29 |
| 2003-02-04 | 262.79 |
| 2003-02-05 | 265.97 |
| 2003-02-06 | 260.66 |
| 2003-02-07 | 258.16 |
| 2003-02-10 | 256.22 |
| 2003-02-11 | 257.57 |
| 2003-02-12 | 253.16 |
| 2003-02-13 | 252.98 |
| 2003-02-14 | 257.67 |
| 2003-02-17 | . |
| 2003-02-18 | 261.44 |
| 2003-02-19 | 258.24 |
| 2003-02-20 | 256.71 |
| 2003-02-21 | 257.65 |
| 2003-02-24 | 249.19 |
| 2003-02-25 | 241.64 |
| 2003-02-26 | 240.09 |
| 2003-02-27 | 243.44 |
| 2003-02-28 | 246.56 |
| 2003-03-03 | 249.43 |
| 2003-03-04 | 246.96 |
| 2003-03-05 | 244.20 |
| 2003-03-06 | 242.28 |
| 2003-03-07 | 239.83 |
| 2003-03-10 | 237.51 |
| 2003-03-11 | 234.10 |
| 2003-03-12 | 223.75 |
| 2003-03-13 | 231.04 |
| 2003-03-14 | 234.91 |
| 2003-03-17 | 236.26 |
| 2003-03-18 | 255.87 |
| 2003-03-19 | 258.04 |
| 2003-03-20 | 256.07 |
| 2003-03-21 | 261.98 |
| 2003-03-24 | 251.28 |
| 2003-03-25 | 254.68 |
| 2003-03-26 | 253.39 |
| 2003-03-27 | 254.53 |
| 2003-03-28 | 253.29 |
| 2003-03-31 | 248.35 |
| 2003-04-01 | 248.55 |
| 2003-04-02 | 258.11 |
| 2003-04-03 | 259.28 |
| 2003-04-04 | 264.21 |
| 2003-04-07 | 272.33 |
| 2003-04-08 | 268.84 |
| 2003-04-09 | 268.74 |
| 2003-04-10 | 270.64 |
| 2003-04-11 | 272.43 |
| 2003-04-14 | 274.47 |
| 2003-04-15 | 274.68 |
| 2003-04-16 | 275.74 |
| 2003-04-17 | 281.73 |
| 2003-04-18 | . |
| 2003-04-21 | 280.51 |
| 2003-04-22 | 285.69 |
| 2003-04-23 | 288.78 |
| 2003-04-24 | 286.70 |
| 2003-04-25 | 282.18 |
| 2003-04-28 | 288.36 |
| 2003-04-29 | 290.90 |
| 2003-04-30 | 296.77 |
| 2003-05-01 | 299.49 |
| 2003-05-02 | 299.39 |
| 2003-05-05 | 302.30 |
| 2003-05-06 | 307.16 |
| 2003-05-07 | 307.07 |
| 2003-05-08 | 300.44 |
| 2003-05-09 | 302.76 |
| 2003-05-12 | 303.07 |
| 2003-05-13 | 297.12 |
| 2003-05-14 | 303.34 |
| 2003-05-15 | 307.62 |
| 2003-05-16 | 309.67 |
| 2003-05-19 | 301.43 |
| 2003-05-20 | 300.05 |
| 2003-05-21 | 297.51 |
| 2003-05-22 | 298.95 |
| 2003-05-23 | 299.06 |
| 2003-05-26 | . |
| 2003-05-27 | 300.60 |
| 2003-05-28 | 303.00 |
| 2003-05-29 | 304.44 |
| 2003-05-30 | 305.67 |
| 2003-06-02 | 310.35 |
| 2003-06-03 | 309.89 |
| 2003-06-04 | 313.76 |
| 2003-06-05 | 315.09 |
| 2003-06-06 | 316.38 |
| 2003-06-09 | 315.21 |
| 2003-06-10 | 315.30 |
| 2003-06-11 | 321.65 |
| 2003-06-12 | 322.29 |
| 2003-06-13 | 320.44 |
| 2003-06-16 | 328.17 |
| 2003-06-17 | 331.88 |
| 2003-06-18 | 330.16 |
| 2003-06-19 | 326.35 |
| 2003-06-20 | 324.35 |
| 2003-06-23 | 319.13 |
| 2003-06-24 | 313.58 |
| 2003-06-25 | 315.25 |
| 2003-06-26 | 312.30 |
| 2003-06-27 | 314.01 |
| 2003-06-30 | 312.75 |
| 2003-07-01 | 308.40 |
| 2003-07-02 | 311.72 |
| 2003-07-03 | 313.01 |
| 2003-07-04 | . |
| 2003-07-07 | 328.88 |
| 2003-07-08 | 327.68 |
| 2003-07-09 | 323.80 |
| 2003-07-10 | 319.70 |
| 2003-07-11 | 323.25 |
| 2003-07-14 | 329.85 |
| 2003-07-15 | 325.29 |
| 2003-07-16 | 322.64 |
| 2003-07-17 | 323.56 |
| 2003-07-18 | 330.12 |
| 2003-07-21 | 328.88 |
| 2003-07-22 | 328.56 |
| 2003-07-23 | 328.88 |
| 2003-07-24 | 336.21 |
| 2003-07-25 | 333.92 |
| 2003-07-28 | 336.30 |
| 2003-07-29 | 335.83 |
| 2003-07-30 | 334.80 |
| 2003-07-31 | 338.00 |
| 2003-08-01 | 335.62 |
| 2003-08-04 | 334.81 |
| 2003-08-05 | 339.05 |
| 2003-08-06 | 330.64 |
| 2003-08-07 | 324.90 |
| 2003-08-08 | 324.95 |
| 2003-08-11 | 325.67 |
| 2003-08-12 | 327.13 |
| 2003-08-13 | 326.17 |
| 2003-08-14 | 330.73 |
| 2003-08-15 | 333.26 |
| 2003-08-18 | 335.73 |
| 2003-08-19 | 333.56 |
| 2003-08-20 | 335.31 |
| 2003-08-21 | 334.31 |
| 2003-08-22 | 333.42 |
| 2003-08-25 | 331.08 |
| 2003-08-26 | 326.39 |
| 2003-08-27 | 329.81 |
| 2003-08-28 | 330.99 |
| 2003-08-29 | 332.66 |
| 2003-09-01 | . |
| 2003-09-02 | 334.38 |
| 2003-09-03 | 338.99 |
| 2003-09-04 | 338.76 |
| 2003-09-05 | 338.56 |
| 2003-09-08 | 345.37 |
| 2003-09-09 | 342.10 |
| 2003-09-10 | 337.72 |
| 2003-09-11 | 338.42 |
| 2003-09-12 | 339.94 |
| 2003-09-15 | 339.68 |
| 2003-09-16 | 340.21 |
| 2003-09-17 | 339.66 |
| 2003-09-18 | 341.74 |
| 2003-09-19 | 343.42 |
| 2003-09-22 | 338.60 |
| 2003-09-23 | 334.49 |
| 2003-09-24 | 327.63 |
| 2003-09-25 | 327.59 |
| 2003-09-26 | 327.62 |
| 2003-09-29 | 328.83 |
| 2003-09-30 | 326.73 |
| 2003-10-01 | 330.91 |
| 2003-10-02 | 325.76 |
| 2003-10-03 | 335.51 |
| 2003-10-06 | 333.96 |
| 2003-10-07 | 331.46 |
| 2003-10-08 | 334.74 |
| 2003-10-09 | 339.55 |
| 2003-10-10 | 339.82 |
| 2003-10-13 | 341.48 |
| 2003-10-14 | 340.05 |
| 2003-10-15 | 343.02 |
| 2003-10-16 | 344.02 |
| 2003-10-17 | 340.41 |
| 2003-10-20 | 342.33 |
| 2003-10-21 | 344.57 |
| 2003-10-22 | 339.47 |
| 2003-10-23 | 341.75 |
| 2003-10-24 | 341.03 |
| 2003-10-27 | 343.18 |
| 2003-10-28 | 345.49 |
| 2003-10-29 | 346.34 |
| 2003-10-30 | 350.12 |
| 2003-10-31 | 347.64 |
| 2003-11-03 | 348.42 |
| 2003-11-04 | 350.76 |
| 2003-11-05 | 351.29 |
| 2003-11-06 | 349.94 |
| 2003-11-07 | 358.99 |
| 2003-11-10 | 357.60 |
| 2003-11-11 | 358.00 |
| 2003-11-12 | 360.85 |
| 2003-11-13 | 365.26 |
| 2003-11-14 | 369.87 |
| 2003-11-17 | 361.23 |
| 2003-11-18 | 362.39 |
| 2003-11-19 | 361.45 |
| 2003-11-20 | 362.90 |
| 2003-11-21 | 364.35 |
| 2003-11-24 | 365.09 |
| 2003-11-25 | 364.58 |
| 2003-11-26 | 367.11 |
| 2003-11-27 | . |
| 2003-11-28 | 370.74 |
| 2003-12-01 | 376.08 |
| 2003-12-02 | 380.50 |
| 2003-12-03 | 385.95 |
| 2003-12-04 | 383.29 |
| 2003-12-05 | 383.52 |
| 2003-12-08 | 384.50 |
| 2003-12-09 | 385.46 |
| 2003-12-10 | 381.85 |
| 2003-12-11 | 377.07 |
| 2003-12-12 | 380.61 |
| 2003-12-15 | 382.76 |
| 2003-12-16 | 380.84 |
| 2003-12-17 | 381.50 |
| 2003-12-18 | 384.24 |
| 2003-12-19 | 384.99 |
| 2003-12-22 | 385.32 |
| 2003-12-23 | 390.27 |
| 2003-12-24 | 391.72 |
| 2003-12-25 | . |
| 2003-12-26 | 391.56 |
| 2003-12-29 | 395.59 |
| 2003-12-30 | 399.90 |
| 2003-12-31 | 403.93 |
| 2004-01-01 | . |
| 2004-01-02 | 407.61 |
| 2004-01-05 | 413.02 |
| 2004-01-06 | 415.38 |
| 2004-01-07 | 409.76 |
| 2004-01-08 | 413.78 |
| 2004-01-09 | 414.75 |
| 2004-01-12 | 414.17 |
| 2004-01-13 | 414.50 |
| 2004-01-14 | 415.08 |
| 2004-01-15 | 411.98 |
| 2004-01-16 | 407.46 |
| 2004-01-19 | . |
| 2004-01-20 | 411.16 |
| 2004-01-21 | 411.29 |
| 2004-01-22 | 411.64 |
| 2004-01-23 | 411.76 |
| 2004-01-26 | 406.54 |
| 2004-01-27 | 411.92 |
| 2004-01-28 | 411.90 |
| 2004-01-29 | 401.88 |
| 2004-01-30 | 402.78 |
| 2004-02-02 | 403.43 |
| 2004-02-03 | 401.94 |
| 2004-02-04 | 398.14 |
| 2004-02-05 | 399.94 |
| 2004-02-06 | 400.75 |
| 2004-02-09 | 404.63 |
| 2004-02-10 | 407.46 |
| 2004-02-11 | 406.31 |
| 2004-02-12 | 410.75 |
| 2004-02-13 | 406.13 |
| 2004-02-16 | . |
| 2004-02-17 | 410.35 |
| 2004-02-18 | 409.04 |
| 2004-02-19 | 409.58 |
| 2004-02-20 | 400.61 |
| 2004-02-23 | 402.56 |
| 2004-02-24 | 401.73 |
| 2004-02-25 | 397.65 |
| 2004-02-26 | 395.82 |
| 2004-02-27 | 399.26 |
| 2004-03-01 | 405.64 |
| 2004-03-02 | 403.33 |
| 2004-03-03 | 397.28 |
| 2004-03-04 | 401.12 |
| 2004-03-05 | 406.78 |
| 2004-03-08 | 406.79 |
| 2004-03-09 | 404.07 |
| 2004-03-10 | 396.70 |
| 2004-03-11 | 385.41 |
| 2004-03-12 | 384.69 |
| 2004-03-15 | 377.44 |
| 2004-03-16 | 382.06 |
| 2004-03-17 | 382.40 |
| 2004-03-18 | 380.29 |
| 2004-03-19 | 376.70 |
| 2004-03-22 | 371.68 |
| 2004-03-23 | 372.46 |
| 2004-03-24 | 370.23 |
| 2004-03-25 | 372.64 |
| 2004-03-26 | 370.74 |
| 2004-03-29 | 375.99 |
| 2004-03-30 | 375.14 |
| 2004-03-31 | 378.49 |
| 2004-04-01 | 386.80 |
| 2004-04-02 | 389.56 |
| 2004-04-05 | 388.12 |
| 2004-04-06 | 387.83 |
| 2004-04-07 | 393.82 |
| 2004-04-08 | 391.21 |
| 2004-04-09 | . |
| 2004-04-12 | 390.12 |
| 2004-04-13 | 389.80 |
| 2004-04-14 | 386.94 |
| 2004-04-15 | 386.53 |
| 2004-04-16 | 391.62 |
| 2004-04-19 | 392.17 |
| 2004-04-20 | 391.47 |
| 2004-04-21 | 387.82 |
| 2004-04-22 | 391.69 |
| 2004-04-23 | 393.72 |
| 2004-04-26 | 397.27 |
| 2004-04-27 | 399.50 |
| 2004-04-28 | 393.23 |
| 2004-04-29 | 394.05 |
| 2004-04-30 | 395.47 |
| 2004-05-03 | 395.01 |
| 2004-05-04 | 393.97 |
| 2004-05-05 | 400.05 |
| 2004-05-06 | 390.74 |
| 2004-05-07 | 385.16 |
| 2004-05-10 | 373.18 |
| 2004-05-11 | 377.06 |
| 2004-05-12 | 375.58 |
| 2004-05-13 | 378.47 |
| 2004-05-14 | 379.49 |
| 2004-05-17 | 377.66 |
| 2004-05-18 | 380.07 |
| 2004-05-19 | 390.27 |
| 2004-05-20 | 383.18 |
| 2004-05-21 | 384.48 |
| 2004-05-24 | 386.85 |
| 2004-05-25 | 385.26 |
| 2004-05-26 | 389.21 |
| 2004-05-27 | 400.13 |
| 2004-05-28 | 395.63 |
| 2004-05-31 | . |
| 2004-06-01 | 395.62 |
| 2004-06-02 | 402.16 |
| 2004-06-03 | 402.39 |
| 2004-06-04 | 404.98 |
| 2004-06-07 | 409.23 |
| 2004-06-08 | 407.72 |
| 2004-06-09 | 398.06 |
| 2004-06-10 | 398.31 |
| 2004-06-11 | . |
| 2004-06-14 | 392.18 |
| 2004-06-15 | 394.92 |
| 2004-06-16 | 393.74 |
| 2004-06-17 | 395.39 |
| 2004-06-18 | 400.10 |
| 2004-06-21 | 401.33 |
| 2004-06-22 | 398.39 |
| 2004-06-23 | 399.69 |
| 2004-06-24 | 408.68 |
| 2004-06-25 | 407.11 |
| 2004-06-28 | 412.21 |
| 2004-06-29 | 409.22 |
| 2004-06-30 | 409.65 |
| 2004-07-01 | 409.09 |
| 2004-07-02 | 410.96 |
| 2004-07-05 | . |
| 2004-07-06 | 406.78 |
| 2004-07-07 | 408.74 |
| 2004-07-08 | 412.20 |
| 2004-07-09 | 409.75 |
| 2004-07-12 | 408.78 |
| 2004-07-13 | 406.68 |
| 2004-07-14 | 409.68 |
| 2004-07-15 | 406.62 |
| 2004-07-16 | 409.48 |
| 2004-07-19 | 405.75 |
| 2004-07-20 | 406.27 |
| 2004-07-21 | 403.77 |
| 2004-07-22 | 396.60 |
| 2004-07-23 | 391.41 |
| 2004-07-26 | 390.07 |
| 2004-07-27 | 392.50 |
| 2004-07-28 | 391.12 |
| 2004-07-29 | 399.15 |
| 2004-07-30 | 401.54 |
| 2004-08-02 | 398.47 |
| 2004-08-03 | 403.42 |
| 2004-08-04 | 399.37 |
| 2004-08-05 | 400.69 |
| 2004-08-06 | 397.85 |
| 2004-08-09 | 393.54 |
| 2004-08-10 | 396.15 |
| 2004-08-11 | 390.14 |
| 2004-08-12 | 389.83 |
| 2004-08-13 | 389.32 |
| 2004-08-16 | 392.31 |
| 2004-08-17 | 392.50 |
| 2004-08-18 | 393.00 |
| 2004-08-19 | 395.92 |
| 2004-08-20 | 395.40 |
| 2004-08-23 | 396.61 |
| 2004-08-24 | 395.43 |
| 2004-08-25 | 394.96 |
| 2004-08-26 | 398.40 |
| 2004-08-27 | 399.11 |
| 2004-08-30 | 398.48 |
| 2004-08-31 | 397.30 |
| 2004-09-01 | 400.30 |
| 2004-09-02 | 399.88 |
| 2004-09-03 | 400.17 |
| 2004-09-06 | . |
| 2004-09-07 | 403.66 |
| 2004-09-08 | 403.31 |
| 2004-09-09 | 401.66 |
| 2004-09-10 | 406.81 |
| 2004-09-13 | 408.83 |
| 2004-09-14 | 410.47 |
| 2004-09-15 | 405.07 |
| 2004-09-16 | 404.43 |
| 2004-09-17 | 408.11 |
| 2004-09-20 | 406.70 |
| 2004-09-21 | 412.88 |
| 2004-09-22 | 410.13 |
| 2004-09-23 | 409.45 |
| 2004-09-24 | 409.56 |
| 2004-09-27 | 408.80 |
| 2004-09-28 | 411.69 |
| 2004-09-29 | 418.06 |
| 2004-09-30 | 419.82 |
| 2004-10-01 | 429.13 |
| 2004-10-04 | 426.47 |
| 2004-10-05 | 429.26 |
| 2004-10-06 | 429.60 |
| 2004-10-07 | 428.55 |
| 2004-10-08 | 430.06 |
| 2004-10-11 | 428.35 |
| 2004-10-12 | 421.15 |
| 2004-10-13 | 420.34 |
| 2004-10-14 | 421.08 |
| 2004-10-15 | 423.95 |
| 2004-10-18 | 425.96 |
| 2004-10-19 | 433.89 |
| 2004-10-20 | 430.44 |
| 2004-10-21 | 433.83 |
| 2004-10-22 | 438.51 |
| 2004-10-25 | 435.21 |
| 2004-10-26 | 435.35 |
| 2004-10-27 | 439.56 |
| 2004-10-28 | 437.60 |
| 2004-10-29 | 438.52 |
| 2004-11-01 | 443.87 |
| 2004-11-02 | 445.11 |
| 2004-11-03 | 448.40 |
| 2004-11-04 | 452.08 |
| 2004-11-05 | 455.13 |
| 2004-11-08 | 455.96 |
| 2004-11-09 | 456.69 |
| 2004-11-10 | 461.83 |
| 2004-11-11 | 462.94 |
| 2004-11-12 | 463.69 |
| 2004-11-15 | 463.53 |
| 2004-11-16 | 462.96 |
| 2004-11-17 | 471.46 |
| 2004-11-18 | 470.82 |
| 2004-11-19 | 470.30 |
| 2004-11-22 | 468.48 |
| 2004-11-23 | 469.28 |
| 2004-11-24 | 472.34 |
| 2004-11-25 | . |
| 2004-11-26 | 482.10 |
| 2004-11-29 | 483.17 |
| 2004-11-30 | 480.63 |
| 2004-12-01 | 487.46 |
| 2004-12-02 | 486.30 |
| 2004-12-03 | 487.99 |
| 2004-12-06 | 490.63 |
| 2004-12-07 | 491.03 |
| 2004-12-08 | 480.18 |
| 2004-12-09 | 476.76 |
| 2004-12-10 | 479.59 |
| 2004-12-13 | 485.71 |
| 2004-12-14 | 487.08 |
| 2004-12-15 | 491.42 |
| 2004-12-16 | 487.59 |
| 2004-12-17 | 480.23 |
| 2004-12-20 | 490.88 |
| 2004-12-21 | 490.32 |
| 2004-12-22 | 492.42 |
| 2004-12-23 | 497.55 |
| 2004-12-24 | . |
| 2004-12-27 | 501.50 |
| 2004-12-28 | 501.32 |
| 2004-12-29 | 499.59 |
| 2004-12-30 | 503.04 |
| 2004-12-31 | 501.61 |
| 2005-01-03 | 500.54 |
| 2005-01-04 | 493.67 |
| 2005-01-05 | 487.40 |
| 2005-01-06 | 483.48 |
| 2005-01-07 | 479.68 |
| 2005-01-10 | 481.10 |
| 2005-01-11 | 479.73 |
| 2005-01-12 | 480.48 |
| 2005-01-13 | 479.49 |
| 2005-01-14 | 477.91 |
| 2005-01-17 | . |
| 2005-01-18 | 480.07 |
| 2005-01-19 | 482.07 |
| 2005-01-20 | 475.63 |
| 2005-01-21 | 478.01 |
| 2005-01-24 | 477.82 |
| 2005-01-25 | 473.66 |
| 2005-01-26 | 477.12 |
| 2005-01-27 | 477.37 |
#2005-01-28| 475.31
#2005-01-31| 482.80
#2005-02-01| 486.31
#2005-02-02| 490.24
#2005-02-03| 484.90
#2005-02-04| 490.00
#2005-02-07| 489.64
#2005-02-08| 488.49
#2005-02-09| 492.66
#2005-02-10| 496.63
#2005-02-11| 501.54
#2005-02-14| 506.26
#2005-02-15| 509.32
#2005-02-16| 509.39
#2005-02-17| 515.62
#2005-02-18| 520.95
#2005-02-21| .
#2005-02-22| 523.40
#2005-02-23| 518.69
#2005-02-24| 519.72
#2005-02-25| 522.49
#2005-02-28| 525.64
#2005-03-01| 524.29
#2005-03-02| 522.75
#2005-03-03| 523.47
#2005-03-04| 534.71
#2005-03-07| 536.98
#2005-03-08| 535.21
#2005-03-09| 533.64
#2005-03-10| 531.18
#2005-03-11| 534.54
#2005-03-14| 529.97
#2005-03-15| 529.01
#2005-03-16| 526.91
#2005-03-17| 524.76
#2005-03-18| 522.11
#2005-03-21| 515.83
#2005-03-22| 519.18
#2005-03-23| 509.92
#2005-03-24| 510.01
#2005-03-25| .
#2005-03-28| 506.43
#2005-03-29| 506.68
#2005-03-30| 508.39
#2005-03-31| 511.35
#2005-04-01| 513.17
#2005-04-04| 505.04
#2005-04-05| 506.69
#2005-04-06| 515.45
#2005-04-07| 518.31
#2005-04-08| 517.72
#2005-04-11| 519.09
#2005-04-12| 513.57
#2005-04-13| 513.49
#2005-04-14| 502.09
#2005-04-15| 497.65
#2005-04-18| 489.83
#2005-04-19| 493.31
#2005-04-20| 493.99
#2005-04-21| 491.45
#2005-04-22| 493.91
#2005-04-25| 492.36
#2005-04-26| 492.82
#2005-04-27| 485.34
#2005-04-28| 482.61
#2005-04-29| 483.89
#2005-05-02| 486.63
#2005-05-03| 488.86
#2005-05-04| 493.45
#2005-05-05| 494.81
#2005-05-06| 495.57
#2005-05-09| 494.59
#2005-05-10| 493.96
#2005-05-11| 491.30
#2005-05-12| 490.06
#2005-05-13| 483.14
#2005-05-16| 480.58
#2005-05-17| 479.70
#2005-05-18| 491.04
#2005-05-19| 494.04
#2005-05-20| 490.78
#2005-05-23| 494.36
#2005-05-24| 495.66
#2005-05-25| 495.75
#2005-05-26| 494.00
#2005-05-27| 496.37
#2005-05-30| .
#2005-05-31| 488.31
#2005-06-01| 493.92
#2005-06-02| 495.35
#2005-06-03| 494.12
#2005-06-06| 494.03
#2005-06-07| 497.57
#2005-06-08| 498.84
#2005-06-09| 492.63
#2005-06-10| 494.05
#2005-06-13| 492.02
#2005-06-14| 492.42
#2005-06-15| 492.23
#2005-06-16| 494.06
#2005-06-17| 501.98
#2005-06-20| 494.83
#2005-06-21| 494.69
#2005-06-22| 495.67
#2005-06-23| 492.17
#2005-06-24| 486.36
#2005-06-27| 484.08
#2005-06-28| 485.38
#2005-06-29| 485.74
#2005-06-30| 485.08
#2005-07-01| 485.49
#2005-07-04| .
#2005-07-05| 480.29
#2005-07-06| 480.51
#2005-07-07| 473.65
#2005-07-08| 476.90
#2005-07-11| 487.24
#2005-07-12| 491.91
#2005-07-13| 490.08
#2005-07-14| 491.54
#2005-07-15| 490.11
#2005-07-18| 492.31
#2005-07-19| 498.23
#2005-07-20| 501.21
#2005-07-21| 508.29
#2005-07-22| 508.51
#2005-07-25| 507.56
#2005-07-26| 502.51
#2005-07-27| 505.00
#2005-07-28| 513.70
#2005-07-29| 514.57
#2005-08-01| 518.22
#2005-08-02| 523.17
#2005-08-03| 529.67
#2005-08-04| 529.18
#2005-08-05| 522.92
#2005-08-08| 525.89
#2005-08-09| 529.68
#2005-08-10| 532.95
#2005-08-11| 534.28
#2005-08-12| 530.40
#2005-08-15| 526.13
#2005-08-16| 519.49
#2005-08-17| 518.03
#2005-08-18| 509.47
#2005-08-19| 515.09
#2005-08-22| 521.74
#2005-08-23| 519.10
#2005-08-24| 517.87
#2005-08-25| 513.69
#2005-08-26| 510.90
#2005-08-29| 509.93
#2005-08-30| 507.28
#2005-08-31| 515.88
#2005-09-01| 526.98
#2005-09-02| 534.35
#2005-09-05| .
#2005-09-06| 540.58
#2005-09-07| 543.94
#2005-09-08| 542.50
#2005-09-09| 544.77
#2005-09-12| 541.35
#2005-09-13| 535.87
#2005-09-14| 538.61
#2005-09-15| 534.68
#2005-09-16| 540.56
#2005-09-19| 536.86
#2005-09-20| 541.33
#2005-09-21| 535.38
#2005-09-22| 527.26
#2005-09-23| 526.31
#2005-09-26| 537.06
#2005-09-27| 531.74
#2005-09-28| 538.92
#2005-09-29| 536.83
#2005-09-30| 543.38
#2005-10-03| 543.49
#2005-10-04| 548.74
#2005-10-05| 542.06
#2005-10-06| 542.77
#2005-10-07| 542.08
#2005-10-10| 542.40
#2005-10-11| 539.60
#2005-10-12| 533.86
#2005-10-13| 522.84
#2005-10-14| 528.57
#2005-10-17| 525.08
#2005-10-18| 519.91
#2005-10-19| 512.89
#2005-10-20| 513.98
#2005-10-21| 507.93
#2005-10-24| 517.19
#2005-10-25| 518.61
#2005-10-26| 518.99
#2005-10-27| 512.57
#2005-10-28| 513.39
#2005-10-31| 519.75
#2005-11-01| 520.22
#2005-11-02| 520.94
#2005-11-03| 522.54
#2005-11-04| 513.12
#2005-11-07| 515.49
#2005-11-08| 512.16
#2005-11-09| 517.06
#2005-11-10| 517.48
#2005-11-11| 524.76
#2005-11-14| 527.64
#2005-11-15| 527.93
#2005-11-16| 524.74
#2005-11-17| 530.43
#2005-11-18| 531.49
#2005-11-21| 536.91
#2005-11-22| 536.49
#2005-11-23| 539.59
#2005-11-24| .
#2005-11-25| 537.87
#2005-11-28| 539.65
#2005-11-29| 538.28
#2005-11-30| 539.49
#2005-12-01| 544.63
#2005-12-02| 548.86
#2005-12-05| 549.94
#2005-12-06| 551.82
#2005-12-07| 548.00
#2005-12-08| 553.41
#2005-12-09| 553.24
#2005-12-12| 558.20
#2005-12-13| 556.83
#2005-12-14| 562.27
#2005-12-15| 559.28
#2005-12-16| 566.74
#2005-12-19| 564.42
#2005-12-20| 560.04
#2005-12-21| 565.23
#2005-12-22| 568.02
#2005-12-23| 570.27
#2005-12-26| .
#2005-12-27| 572.75
#2005-12-28| 574.33
#2005-12-29| 571.37
#2005-12-30| 564.20
#2006-01-02| .
#2006-01-03| 581.43
#2006-01-04| 587.21
#2006-01-05| 584.57
#2006-01-06| 587.11
#2006-01-09| 582.06
#2006-01-10| 577.74
#2006-01-11| 581.83
#2006-01-12| 581.77
#2006-01-13| 578.49
#2006-01-16| .
#2006-01-17| 576.37
#2006-01-18| 575.07
#2006-01-19| 575.62
#2006-01-20| 571.66
#2006-01-23| 578.73
#2006-01-24| 579.52
#2006-01-25| 584.80
#2006-01-26| 585.00
#2006-01-27| 592.65
#2006-01-30| 585.16
#2006-01-31| 593.59
#2006-02-01| 598.86
#2006-02-02| 589.53
#2006-02-03| 585.30
#2006-02-06| 585.67
#2006-02-07| 586.45
#2006-02-08| 581.69
#2006-02-09| 585.73
#2006-02-10| 580.87
#2006-02-13| 582.92
#2006-02-14| 584.33
#2006-02-15| 586.09
#2006-02-16| 585.83
#2006-02-17| 587.62
#2006-02-20| .
#2006-02-21| 587.79
#2006-02-22| 590.66
#2006-02-23| 589.68
#2006-02-24| 590.84
#2006-02-27| 592.58
#2006-02-28| 586.57
#2006-03-01| 590.71
#2006-03-02| 589.45
#2006-03-03| 586.87
#2006-03-06| 584.58
#2006-03-07| 580.22
#2006-03-08| 580.89
#2006-03-09| 589.09
#2006-03-10| 590.21
#2006-03-13| 594.35
#2006-03-14| 603.88
#2006-03-15| 606.10
#2006-03-16| 612.21
#2006-03-17| 615.02
#2006-03-20| 619.21
#2006-03-21| 615.05
#2006-03-22| 619.40
#2006-03-23| 616.39
#2006-03-24| 627.74
#2006-03-27| 621.02
#2006-03-28| 618.30
#2006-03-29| 610.53
#2006-03-30| 624.24
#2006-03-31| 619.07
#2006-04-03| 622.21
#2006-04-04| 627.31
#2006-04-05| 628.44
#2006-04-06| 628.94
#2006-04-07| 619.78
#2006-04-10| 620.21
#2006-04-11| 615.99
#2006-04-12| 610.46
#2006-04-13| 612.80
#2006-04-14| .
#2006-04-17| 622.53
#2006-04-18| 621.12
#2006-04-19| 633.55
#2006-04-20| 644.22
#2006-04-21| 659.06
#2006-04-24| 663.25
#2006-04-25| 660.07
#2006-04-26| 664.53
#2006-04-27| 666.39
#2006-04-28| 664.07
#2006-05-01| 665.23
#2006-05-02| 672.93
#2006-05-03| 665.10
#2006-05-04| 676.63
#2006-05-05| 687.37
#2006-05-08| 685.37
#2006-05-09| 693.70
#2006-05-10| 692.38
#2006-05-11| 691.95
#2006-05-12| 679.32
#2006-05-15| 662.59
#2006-05-16| 659.29
#2006-05-17| 636.42
#2006-05-18| 632.33
#2006-05-19| 625.98
#2006-05-22| 609.87
#2006-05-23| 633.61
#2006-05-24| 623.80
#2006-05-25| 634.61
#2006-05-26| 646.91
#2006-05-29| .
#2006-05-30| 637.51
#2006-05-31| 637.95
#2006-06-01| 636.18
#2006-06-02| 642.85
#2006-06-05| 639.99
#2006-06-06| 620.88
#2006-06-07| 623.02
#2006-06-08| 598.93
#2006-06-09| 600.77
#2006-06-12| 589.14
#2006-06-13| 570.15
#2006-06-14| 580.53
#2006-06-15| 594.56
#2006-06-16| 593.95
#2006-06-19| 591.04
#2006-06-20| 594.67
#2006-06-21| 600.47
#2006-06-22| 600.93
#2006-06-23| 598.84
#2006-06-26| 598.52
#2006-06-27| 596.78
#2006-06-28| 593.66
#2006-06-29| 609.81
#2006-06-30| 637.41
#2006-07-03| 643.89
#2006-07-04| .
#2006-07-05| 629.99
#2006-07-06| 632.83
#2006-07-07| 640.58
#2006-07-10| 639.64
#2006-07-11| 637.97
#2006-07-12| 640.95
#2006-07-13| 630.23
#2006-07-14| 618.55
#2006-07-17| 608.45
#2006-07-18| 605.86
#2006-07-19| 626.76
#2006-07-20| 634.95
#2006-07-21| 630.63
#2006-07-24| 639.20
#2006-07-25| 642.21
#2006-07-26| 643.58
#2006-07-27| 650.55
#2006-07-28| 654.89
#2006-07-31| 652.94
#2006-08-01| 642.80
#2006-08-02| 649.63
#2006-08-03| 645.82
#2006-08-04| 656.39
#2006-08-07| 643.25
#2006-08-08| 643.57
#2006-08-09| 649.91
#2006-08-10| 642.81
#2006-08-11| 645.05
#2006-08-14| 648.42
#2006-08-15| 660.51
#2006-08-16| 665.76
#2006-08-17| 670.36
#2006-08-18| 667.77
#2006-08-21| 669.28
#2006-08-22| 666.78
#2006-08-23| 663.34
#2006-08-24| 667.45
#2006-08-25| 667.88
#2006-08-28| 674.99
#2006-08-29| 672.51
#2006-08-30| 679.06
#2006-08-31| 675.52
#2006-09-01| 679.65
#2006-09-04| .
#2006-09-05| 678.47
#2006-09-06| 669.88
#2006-09-07| 661.15
#2006-09-08| 661.65
#2006-09-11| 660.80
#2006-09-12| 667.39
#2006-09-13| 669.04
#2006-09-14| 672.62
#2006-09-15| 671.54
#2006-09-18| 671.20
#2006-09-19| 668.39
#2006-09-20| 672.94
#2006-09-21| 678.05
#2006-09-22| 672.97
#2006-09-25| 671.94
#2006-09-26| 676.52
#2006-09-27| 681.34
#2006-09-28| 685.03
#2006-09-29| 687.36
#2006-10-02| 694.32
#2006-10-03| 690.38
#2006-10-04| 691.21
#2006-10-05| 696.15
#2006-10-06| 689.82
#2006-10-09| 695.83
#2006-10-10| 693.72
#2006-10-11| 692.62
#2006-10-12| 696.72
#2006-10-13| 694.34
#2006-10-16| 700.30
#2006-10-17| 693.62
#2006-10-18| 699.82
#2006-10-19| 708.36
#2006-10-20| 709.42
#2006-10-23| 711.31
#2006-10-24| 716.25
#2006-10-25| 722.96
#2006-10-26| 726.91
#2006-10-27| 726.20
#2006-10-30| 720.78
#2006-10-31| 728.59
#2006-11-01| 733.51
#2006-11-02| 723.99
#2006-11-03| 720.75
#2006-11-06| 729.89
#2006-11-07| 735.76
#2006-11-08| 734.57
#2006-11-09| 738.73
#2006-11-10| 746.17
#2006-11-13| 743.58
#2006-11-14| 743.01
#2006-11-15| 745.77
#2006-11-16| 744.54
#2006-11-17| 739.75
#2006-11-20| 738.73
#2006-11-21| 742.85
#2006-11-22| 750.55
#2006-11-23| .
#2006-11-24| 754.72
#2006-11-27| 747.66
#2006-11-28| 743.60
#2006-11-29| 757.72
#2006-11-30| 754.96
#2006-12-01| 755.72
#2006-12-04| 763.13
#2006-12-05| 772.16
#2006-12-06| 774.33
#2006-12-07| 775.76
#2006-12-08| 777.00
#2006-12-11| 775.93
#2006-12-12| 779.43
#2006-12-13| 785.32
#2006-12-14| 782.71
#2006-12-15| 783.09
#2006-12-18| 785.54
#2006-12-19| 782.46
#2006-12-20| 792.21
#2006-12-21| 789.40
#2006-12-22| 783.70
#2006-12-25| .
#2006-12-26| 782.47
#2006-12-27| 793.61
#2006-12-28| 794.56
#2006-12-29| 794.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 800.50
#2007-01-04| 784.78
#2007-01-05| 770.83
#2007-01-08| 771.04
#2007-01-09| 775.84
#2007-01-10| 768.52
#2007-01-11| 778.20
#2007-01-12| 788.62
#2007-01-15| .
#2007-01-16| 794.26
#2007-01-17| 796.35
#2007-01-18| 794.57
#2007-01-19| 798.69
#2007-01-22| 795.22
#2007-01-23| 800.55
#2007-01-24| 806.19
#2007-01-25| 797.97
#2007-01-26| 789.65
#2007-01-29| 798.16
#2007-01-30| 801.52
#2007-01-31| 813.43
#2007-02-01| 825.56
#2007-02-02| 821.98
#2007-02-05| 817.51
#2007-02-06| 820.97
#2007-02-07| 830.27
#2007-02-08| 823.43
#2007-02-09| 823.79
#2007-02-12| 817.18
#2007-02-13| 823.25
#2007-02-14| 833.58
#2007-02-15| 831.45
#2007-02-16| 826.83
#2007-02-19| .
#2007-02-20| 830.39
#2007-02-21| 828.46
#2007-02-22| 837.96
#2007-02-23| 842.16
#2007-02-26| 854.30
#2007-02-27| 830.60
#2007-02-28| 815.82
#2007-03-01| 805.39
#2007-03-02| 807.39
#2007-03-05| 791.37
#2007-03-06| 802.82
#2007-03-07| 813.25
#2007-03-08| 825.80
#2007-03-09| 826.64
#2007-03-12| 842.48
#2007-03-13| 834.68
#2007-03-14| 815.50
#2007-03-15| 836.53
#2007-03-16| 836.38
#2007-03-19| 845.39
#2007-03-20| 849.11
#2007-03-21| 854.09
#2007-03-22| 869.77
#2007-03-23| 866.27
#2007-03-26| 867.42
#2007-03-27| 871.82
#2007-03-28| 873.42
#2007-03-29| 884.78
#2007-03-30| 887.57
#2007-04-02| 892.45
#2007-04-03| 900.75
#2007-04-04| 906.14
#2007-04-05| 913.76
#2007-04-06| .
#2007-04-09| 909.03
#2007-04-10| 923.06
#2007-04-11| 914.73
#2007-04-12| 911.76
#2007-04-13| 924.21
#2007-04-16| 937.34
#2007-04-17| 935.69
#2007-04-18| 926.04
#2007-04-19| 926.12
#2007-04-20| 935.67
#2007-04-23| 927.13
#2007-04-24| 931.14
#2007-04-25| 942.48
#2007-04-26| 939.86
#2007-04-27| 942.18
#2007-04-30| 945.17
#2007-05-01| 941.64
#2007-05-02| 942.79
#2007-05-03| 946.09
#2007-05-04| 956.21
#2007-05-07| 961.35
#2007-05-08| 940.35
#2007-05-09| 945.71
#2007-05-10| 936.05
#2007-05-11| 941.05
#2007-05-14| 938.79
#2007-05-15| 948.72
#2007-05-16| 944.07
#2007-05-17| 941.33
#2007-05-18| 958.39
#2007-05-21| 968.76
#2007-05-22| 973.73
#2007-05-23| 971.63
#2007-05-24| 964.53
#2007-05-25| 965.34
#2007-05-28| .
#2007-05-29| 967.74
#2007-05-30| 959.10
#2007-05-31| 980.20
#2007-06-01| 989.39
#2007-06-04| 996.62
#2007-06-05| 998.70
#2007-06-06| 969.33
#2007-06-07| 952.04
#2007-06-08| 943.81
#2007-06-11| 960.45
#2007-06-12| 955.87
#2007-06-13| 959.23
#2007-06-14| 983.05
#2007-06-15|1001.69
#2007-06-18|1007.34
#2007-06-19|1012.26
#2007-06-20|1022.65
#2007-06-21|1009.08
#2007-06-22|1013.63
#2007-06-25|1009.54
#2007-06-26| 997.81
#2007-06-27| 990.77
#2007-06-28|1012.76
#2007-06-29|1027.53
#2007-07-02|1034.12
#2007-07-03|1039.88
#2007-07-04| .
#2007-07-05|1041.07
#2007-07-06|1053.86
#2007-07-09|1057.00
#2007-07-10|1048.34
#2007-07-11|1054.36
#2007-07-12|1066.64
#2007-07-13|1073.38
#2007-07-16|1074.47
#2007-07-17|1068.85
#2007-07-18|1053.69
#2007-07-19|1067.08
#2007-07-20|1055.37
#2007-07-23|1059.58
#2007-07-24|1043.17
#2007-07-25|1020.73
#2007-07-26| 999.87
#2007-07-27| 978.04
#2007-07-30| 994.79
#2007-07-31|1010.40
#2007-08-01| 993.61
#2007-08-02| 999.12
#2007-08-03| 991.45
#2007-08-06| 991.15
#2007-08-07| 989.07
#2007-08-08|1013.33
#2007-08-09| 980.33
#2007-08-10| 952.69
#2007-08-13| 972.98
#2007-08-14| 958.41
#2007-08-15| 955.36
#2007-08-16| 909.51
#2007-08-17| 920.60
#2007-08-20| 930.69
#2007-08-21| 947.19
#2007-08-22| 968.05
#2007-08-23| 974.25
#2007-08-24| 987.23
#2007-08-27| 985.26
#2007-08-28| 971.83
#2007-08-29| 980.63
#2007-08-30| 996.36
#2007-08-31|1011.29
#2007-09-03| .
#2007-09-04|1013.29
#2007-09-05| 995.01
#2007-09-06|1000.57
#2007-09-07| 981.78
#2007-09-10| 970.26
#2007-09-11| 985.40
#2007-09-12| 987.80
#2007-09-13| 997.30
#2007-09-14| 994.85
#2007-09-17| 987.95
#2007-09-18|1005.21
#2007-09-19|1039.81
#2007-09-20|1043.49
#2007-09-21|1048.95
#2007-09-24|1058.44
#2007-09-25|1051.78
#2007-09-26|1057.43
#2007-09-27|1066.41
#2007-09-28|1067.55
#2007-10-01|1078.93
#2007-10-02|1064.36
#2007-10-03|1063.54
#2007-10-04|1055.24
#2007-10-05|1065.08
#2007-10-08|1059.87
#2007-10-09|1060.91
#2007-10-10|1064.95
#2007-10-11|1082.40
#2007-10-12|1076.33
#2007-10-15|1072.24
#2007-10-16|1060.13
#2007-10-17|1071.43
#2007-10-18|1074.12
#2007-10-19|1073.52
#2007-10-22|1040.43
#2007-10-23|1066.58
#2007-10-24|1059.07
#2007-10-25|1073.51
#2007-10-26|1084.66
#2007-10-29|1095.57
#2007-10-30|1078.74
#2007-10-31|1086.50
#2007-11-01|1061.32
#2007-11-02|1064.04
#2007-11-05|1057.46
#2007-11-06|1070.85
#2007-11-07|1075.61
#2007-11-08|1070.89
#2007-11-09|1047.80
#2007-11-12|1016.63
#2007-11-13|1020.20
#2007-11-14|1035.31
#2007-11-15|1012.25
#2007-11-16|1002.57
#2007-11-19| 978.05
#2007-11-20|1014.82
#2007-11-21| 996.31
#2007-11-22| .
#2007-11-23|1014.48
#2007-11-26|1014.70
#2007-11-27|1007.76
#2007-11-28|1025.05
#2007-11-29|1039.13
#2007-11-30|1046.65
#2007-12-03|1035.09
#2007-12-04|1032.63
#2007-12-05|1045.53
#2007-12-06|1045.70
#2007-12-07|1059.07
#2007-12-10|1061.51
#2007-12-11|1060.86
#2007-12-12|1072.20
#2007-12-13|1046.10
#2007-12-14|1034.22
#2007-12-17|1011.85
#2007-12-18|1016.13
#2007-12-19|1019.90
#2007-12-20|1024.00
#2007-12-21|1048.48
#2007-12-24|1053.01
#2007-12-25| .
#2007-12-26|1060.24
#2007-12-27|1069.61
#2007-12-28|1084.12
#2007-12-31|1079.46
#2008-01-01| .
#2008-01-02|1080.87
#2008-01-03|1080.93
#2008-01-04|1074.34
#2008-01-07|1065.30
#2008-01-08|1072.15
#2008-01-09|1059.39
#2008-01-10|1031.81
#2008-01-11|1037.23
#2008-01-14|1051.48
#2008-01-15|1026.01
#2008-01-16| 988.60
#2008-01-17| 976.72
#2008-01-18| 961.54
#2008-01-21| .
#2008-01-22| 907.95
#2008-01-23| 865.94
#2008-01-24| 932.57
#2008-01-25| 931.82
#2008-01-28| 927.28
#2008-01-29| 951.85
#2008-01-30| 943.38
#2008-01-31| 961.18
#2008-02-01| 984.07
#2008-02-04| 992.70
#2008-02-05| 940.85
#2008-02-06| 959.47
#2008-02-07| 926.32
#2008-02-08| 929.02
#2008-02-11| 928.70
#2008-02-12| 971.18
#2008-02-13| 964.54
#2008-02-14| 975.36
#2008-02-15| 963.47
#2008-02-18| .
#2008-02-19| 984.32
#2008-02-20| 972.24
#2008-02-21| 991.83
#2008-02-22| 989.98
#2008-02-25|1002.92
#2008-02-26|1023.14
#2008-02-27|1034.79
#2008-02-28|1015.80
#2008-02-29|1002.19
#2008-03-03| 997.48
#2008-03-04| 979.74
#2008-03-05|1004.87
#2008-03-06|1006.10
#2008-03-07| 989.93
#2008-03-10| 966.55
#2008-03-11| 983.44
#2008-03-12|1010.86
#2008-03-13|1010.54
#2008-03-14|1018.12
#2008-03-17|1000.92
#2008-03-18|1030.63
#2008-03-19|1018.32
#2008-03-20| 981.65
#2008-03-21| .
#2008-03-24| 980.25
#2008-03-25|1025.42
#2008-03-26|1040.18
#2008-03-27|1055.14
#2008-03-28|1051.93
#2008-03-31|1063.63
#2008-04-01|1066.82
#2008-04-02|1072.76
#2008-04-03|1081.91
#2008-04-04|1092.60
#2008-04-07|1101.35
#2008-04-08|1099.10
#2008-04-09|1105.60
#2008-04-10|1100.24
#2008-04-11|1090.13
#2008-04-14|1088.39
#2008-04-15|1095.42
#2008-04-16|1130.26
#2008-04-17|1122.93
#2008-04-18|1131.18
#2008-04-21|1150.27
#2008-04-22|1138.18
#2008-04-23|1148.12
#2008-04-24|1134.23
#2008-04-25|1133.76
#2008-04-28|1143.21
#2008-04-29|1131.88
#2008-04-30|1141.06
#2008-05-01|1132.34
#2008-05-02|1136.84
#2008-05-05|1146.64
#2008-05-06|1155.33
#2008-05-07|1151.75
#2008-05-08|1162.43
#2008-05-09|1143.98
#2008-05-12|1158.73
#2008-05-13|1167.51
#2008-05-14|1185.84
#2008-05-15|1183.34
#2008-05-16|1193.92
#2008-05-19|1210.48
#2008-05-20|1194.10
#2008-05-21|1209.68
#2008-05-22|1205.63
#2008-05-23|1189.60
#2008-05-26| .
#2008-05-27|1174.30
#2008-05-28|1193.10
#2008-05-29|1195.28
#2008-05-30|1201.34
#2008-06-02|1189.90
#2008-06-03|1203.63
#2008-06-04|1197.30
#2008-06-05|1213.90
#2008-06-06|1214.04
#2008-06-09|1218.46
#2008-06-10|1182.31
#2008-06-11|1165.01
#2008-06-12|1162.69
#2008-06-13|1163.71
#2008-06-16|1168.63
#2008-06-17|1179.80
#2008-06-18|1156.26
#2008-06-19|1167.18
#2008-06-20|1163.87
#2008-06-23|1154.19
#2008-06-24|1151.80
#2008-06-25|1148.73
#2008-06-26|1152.73
#2008-06-27|1155.84
#2008-06-30|1152.93
#2008-07-01|1123.15
#2008-07-02|1105.12
#2008-07-03|1080.97
#2008-07-04| .
#2008-07-07|1095.47
#2008-07-08|1072.72
#2008-07-09|1102.50
#2008-07-10|1102.12
#2008-07-11|1089.05
#2008-07-14|1092.71
#2008-07-15|1073.27
#2008-07-16|1057.93
#2008-07-17|1072.27
#2008-07-18|1063.36
#2008-07-21|1073.90
#2008-07-22|1078.88
#2008-07-23|1065.25
#2008-07-24|1029.28
#2008-07-25|1049.14
#2008-07-28|1059.54
#2008-07-29|1054.59
#2008-07-30|1069.38
#2008-07-31|1071.09
#2008-08-01|1046.46
#2008-08-04|1032.10
#2008-08-05|1030.91
#2008-08-06|1043.37
#2008-08-07|1038.50
#2008-08-08|1006.55
#2008-08-11|1002.16
#2008-08-12| 988.79
#2008-08-13| 978.65
#2008-08-14| 990.49
#2008-08-15| 968.89
#2008-08-18| 973.38
#2008-08-19| 959.94
#2008-08-20| 974.25
#2008-08-21| 981.15
#2008-08-22| 982.53
#2008-08-25| 970.73
#2008-08-26| 968.43
#2008-08-27| 980.89
#2008-08-28| 988.06
#2008-08-29| 996.84
#2008-09-01| .
#2008-09-02| 977.86
#2008-09-03| 956.75
#2008-09-04| 924.43
#2008-09-05| 887.06
#2008-09-08| 901.36
#2008-09-09| 876.64
#2008-09-10| 875.41
#2008-09-11| 868.95
#2008-09-12| 907.64
#2008-09-15| 891.12
#2008-09-16| 869.58
#2008-09-17| 841.15
#2008-09-18| 839.27
#2008-09-19| 898.43
#2008-09-22| 893.03
#2008-09-23| 881.53
#2008-09-24| 865.33
#2008-09-25| 873.58
#2008-09-26| 849.41
#2008-09-29| 785.28
#2008-09-30| 775.46
#2008-10-01| 760.69
#2008-10-02| 714.83
#2008-10-03| 742.06
#2008-10-06| 671.47
#2008-10-07| 677.80
#2008-10-08| 621.68
#2008-10-09| 624.31
#2008-10-10| 575.72
#2008-10-13| 639.65
#2008-10-14| 650.30
#2008-10-15| 594.46
#2008-10-16| 542.65
#2008-10-17| 561.64
#2008-10-20| 568.90
#2008-10-21| 567.70
#2008-10-22| 522.47
#2008-10-23| 521.46
#2008-10-24| 494.20
#2008-10-27| 448.95
#2008-10-28| 456.42
#2008-10-29| 526.56
#2008-10-30| 524.98
#2008-10-31| 543.97
#2008-11-03| 565.27
#2008-11-04| 610.96
#2008-11-05| 586.80
#2008-11-06| 527.55
#2008-11-07| 543.75
#2008-11-10| 562.91
#2008-11-11| 525.89
#2008-11-12| 510.48
#2008-11-13| 512.01
#2008-11-14| 519.22
#2008-11-17| 511.91
#2008-11-18| 506.88
#2008-11-19| 466.14
#2008-11-20| 448.16
#2008-11-21| 437.67
#2008-11-24| 492.73
#2008-11-25| 514.62
#2008-11-26| 510.83
#2008-11-27| .
#2008-11-28| 514.43
#2008-12-01| 473.63
#2008-12-02| 488.43
#2008-12-03| 483.51
#2008-12-04| 490.42
#2008-12-05| 457.53
#2008-12-08| 508.44
#2008-12-09| 520.93
#2008-12-10| 527.94
#2008-12-11| 529.86
#2008-12-12| 520.89
#2008-12-15| 534.47
#2008-12-16| 548.17
#2008-12-17| 573.11
#2008-12-18| 585.85
#2008-12-19| 555.90
#2008-12-22| 545.11
#2008-12-23| 547.15
#2008-12-24| 547.31
#2008-12-25| .
#2008-12-26| 549.95
#2008-12-29| 569.30
#2008-12-30| 578.75
#2008-12-31| 566.96
#2009-01-01| .
#2009-01-02| 592.61
#2009-01-05| 584.62
#2009-01-06| 589.92
#2009-01-07| 590.25
#2009-01-08| 589.58
#2009-01-09| 569.42
#2009-01-12| 556.54
#2009-01-13| 544.12
#2009-01-14| 521.76
#2009-01-15| 507.61
#2009-01-16| 523.08
#2009-01-19| .
#2009-01-20| 489.80
#2009-01-21| 492.31
#2009-01-22| 489.49
#2009-01-23| 476.81
#2009-01-26| 505.14
#2009-01-27| 501.18
#2009-01-28| 523.56
#2009-01-29| 513.18
#2009-01-30| 487.72
#2009-02-02| 483.38
#2009-02-03| 495.99
#2009-02-04| 515.53
#2009-02-05| 515.88
#2009-02-06| 541.98
#2009-02-09| 555.60
#2009-02-10| 532.09
#2009-02-11| 530.29
#2009-02-12| 510.44
#2009-02-13| 525.56
#2009-02-16| .
#2009-02-17| 490.05
#2009-02-18| 488.51
#2009-02-19| 491.54
#2009-02-20| 470.34
#2009-02-23| 463.00
#2009-02-24| 458.20
#2009-02-25| 452.26
#2009-02-26| 461.25
#2009-02-27| 448.99
#2009-03-02| 425.97
#2009-03-03| 420.46
#2009-03-04| 449.98
#2009-03-05| 422.87
#2009-03-06| 420.68
#2009-03-09| 423.83
#2009-03-10| 456.50
#2009-03-11| 460.15
#2009-03-12| 459.63
#2009-03-13| 460.34
#2009-03-16| 466.27
#2009-03-17| 443.81
#2009-03-18| 448.21
#2009-03-19| 480.71
#2009-03-20| 492.71
#2009-03-23| 502.71
#2009-03-24| 505.70
#2009-03-25| 502.04
#2009-03-26| 502.15
#2009-03-27| 485.53
#2009-03-30| 458.11
#2009-03-31| 470.63
#2009-04-01| 473.35
#2009-04-02| 511.89
#2009-04-03| 519.93
#2009-04-06| 518.98
#2009-04-07| 507.41
#2009-04-08| 506.94
#2009-04-09| 533.84
#2009-04-10| .
#2009-04-13| 538.37
#2009-04-14| 545.42
#2009-04-15| 541.02
#2009-04-16| 548.12
#2009-04-17| 547.86
#2009-04-20| 519.12
#2009-04-21| 525.77
#2009-04-22| 540.46
#2009-04-23| 533.22
#2009-04-24| 555.99
#2009-04-27| 548.14
#2009-04-28| 533.35
#2009-04-29| 539.53
#2009-04-30| 550.06
#2009-05-01| 550.11
#2009-05-04| 582.53
#2009-05-05| 582.96
#2009-05-06| 584.54
#2009-05-07| 582.03
#2009-05-08| 600.11
#2009-05-11| 594.53
#2009-05-12| 592.55
#2009-05-13| 572.62
#2009-05-14| 571.28
#2009-05-15| 580.21
#2009-05-18| 589.23
#2009-05-19| 607.93
#2009-05-20| 644.40
#2009-05-21| 622.04
#2009-05-22| 633.49
#2009-05-25| .
#2009-05-26| 639.29
#2009-05-27| 639.39
#2009-05-28| 638.04
#2009-05-29| 651.91
#2009-06-01| 681.93
#2009-06-02| 689.77
#2009-06-03| 675.56
#2009-06-04| 670.80
#2009-06-05| 665.26
#2009-06-08| 644.71
#2009-06-09| 653.15
#2009-06-10| 664.56
#2009-06-11| 678.80
#2009-06-12| 670.11
#2009-06-15| 639.43
#2009-06-16| 640.62
#2009-06-17| 612.72
#2009-06-18| 618.78
#2009-06-19| 623.35
#2009-06-22| 597.38
#2009-06-23| 601.19
#2009-06-24| 621.87
#2009-06-25| 608.66
#2009-06-26| 617.31
#2009-06-29| 628.06
#2009-06-30| 615.52
#2009-07-01| 634.63
#2009-07-02| 607.33
#2009-07-03| .
#2009-07-06| 589.03
#2009-07-07| 592.40
#2009-07-08| 578.77
#2009-07-09| 587.49
#2009-07-10| 576.64
#2009-07-13| 597.01
#2009-07-14| 603.12
#2009-07-15| 629.28
#2009-07-16| 638.48
#2009-07-17| 641.03
#2009-07-20| 655.98
#2009-07-21| 665.90
#2009-07-22| 671.66
#2009-07-23| 692.71
#2009-07-24| 687.27
#2009-07-27| 691.25
#2009-07-28| 679.57
#2009-07-29| 687.91
#2009-07-30| 701.13
#2009-07-31| 709.74
#2009-08-03| 744.31
#2009-08-04| 737.92
#2009-08-05| 732.81
#2009-08-06| 731.66
#2009-08-07| 728.26
#2009-08-10| 720.73
#2009-08-11| 700.68
#2009-08-12| 709.68
#2009-08-13| 725.09
#2009-08-14| 710.21
#2009-08-17| 688.22
#2009-08-18| 698.71
#2009-08-19| 706.66
#2009-08-20| 719.42
#2009-08-21| 737.83
#2009-08-24| 750.34
#2009-08-25| 753.90
#2009-08-26| 734.32
#2009-08-27| 724.40
#2009-08-28| 743.33
#2009-08-31| 732.22
#2009-09-01| 719.15
#2009-09-02| 707.81
#2009-09-03| 704.67
#2009-09-04| 713.59
#2009-09-07| .
#2009-09-08| 757.18
#2009-09-09| 770.83
#2009-09-10| 766.78
#2009-09-11| 779.76
#2009-09-14| 782.54
#2009-09-15| 788.83
#2009-09-16| 808.18
#2009-09-17| 813.23
#2009-09-18| 810.34
#2009-09-21| 794.18
#2009-09-22| 803.32
#2009-09-23| 798.49
#2009-09-24| 782.64
#2009-09-25| 771.73
#2009-09-28| 794.90
#2009-09-29| 786.30
#2009-09-30| 782.72
#2009-10-01| 756.57
#2009-10-02| 745.56
#2009-10-05| 755.17
#2009-10-06| 786.14
#2009-10-07| 782.31
#2009-10-08| 801.92
#2009-10-09| 800.32
#2009-10-12| 816.53
#2009-10-13| 809.83
#2009-10-14| 845.72
#2009-10-15| 844.61
#2009-10-16| 829.42
#2009-10-19| 849.27
#2009-10-20| 838.72
#2009-10-21| 845.57
#2009-10-22| 830.88
#2009-10-23| 829.11
#2009-10-26| 816.93
#2009-10-27| 801.45
#2009-10-28| 775.45
#2009-10-29| 794.29
#2009-10-30| 767.88
#2009-11-02| 776.08
#2009-11-03| 762.69
#2009-11-04| 789.40
#2009-11-05| 802.43
#2009-11-06| 801.24
#2009-11-09| 829.13
#2009-11-10| 823.52
#2009-11-11| 836.31
#2009-11-12| 835.24
#2009-11-13| 837.95
#2009-11-16| 862.66
#2009-11-17| 853.46
#2009-11-18| 857.22
#2009-11-19| 837.56
#2009-11-20| 837.85
#2009-11-23| 871.23
#2009-11-24| 866.51
#2009-11-25| 877.65
#2009-11-26| .
#2009-11-27| 851.80
#2009-11-30| 846.38
#2009-12-01| 874.94
#2009-12-02| 884.65
#2009-12-03| 883.49
#2009-12-04| 877.42
#2009-12-07| 873.20
#2009-12-08| 850.17
#2009-12-09| 852.43
#2009-12-10| 862.52
#2009-12-11| 872.03
#2009-12-14| 876.83
#2009-12-15| 873.42
#2009-12-16| 884.81
#2009-12-17| 864.08
#2009-12-18| 855.12
#2009-12-21| 872.83
#2009-12-22| 867.84
#2009-12-23| 876.61
#2009-12-24| 878.88
#2009-12-25| .
#2009-12-28| 888.60
#2009-12-29| 891.77
#2009-12-30| 879.86
#2009-12-31| 882.31
#2010-01-01| .
#2010-01-04| 907.96
#2010-01-05| 900.63
#2010-01-06| 899.84
#2010-01-07| 896.30
#2010-01-08| 895.06
#2010-01-11| 902.65
#2010-01-12| 883.75
#2010-01-13| 891.83
#2010-01-14| 894.88
#2010-01-15| 870.09
#2010-01-18| .
#2010-01-19| 882.84
#2010-01-20| 848.98
#2010-01-21| 825.53
#2010-01-22| 826.89
#2010-01-25| 820.75
#2010-01-26| 816.10
#2010-01-27| 810.63
#2010-01-28| 789.73
#2010-01-29| 800.38
#2010-02-01| 809.07
#2010-02-02| 820.92
#2010-02-03| 814.08
#2010-02-04| 782.53
#2010-02-05| 758.69
#2010-02-08| 771.14
#2010-02-09| 778.01
#2010-02-10| 772.14
#2010-02-11| 771.07
#2010-02-12| 772.76
#2010-02-15| .
#2010-02-16| 797.25
#2010-02-17| 801.93
#2010-02-18| 804.56
#2010-02-19| 801.29
#2010-02-22| 801.73
#2010-02-23| 789.38
#2010-02-24| 788.60
#2010-02-25| 771.78
#2010-02-26| 786.06
#2010-03-01| 793.84
#2010-03-02| 807.92
#2010-03-03| 827.26
#2010-03-04| 816.31
#2010-03-05| 831.82
#2010-03-08| 832.84
#2010-03-09| 832.62
#2010-03-10| 845.15
#2010-03-11| 839.99
#2010-03-12| 849.09
#2010-03-15| 832.86
#2010-03-16| 849.74
#2010-03-17| 855.24
#2010-03-18| 842.42
#2010-03-19| 829.96
#2010-03-22| 833.22
#2010-03-23| 837.08
#2010-03-24| 825.55
#2010-03-25| 837.85
#2010-03-26| 839.52
#2010-03-29| 847.88
#2010-03-30| 842.26
#2010-03-31| 851.63
#2010-04-01| 867.05
#2010-04-02| .
#2010-04-05| 865.06
#2010-04-06| 863.09
#2010-04-07| 855.51
#2010-04-08| 847.77
#2010-04-09| 862.95
#2010-04-12| 871.06
#2010-04-13| 865.03
#2010-04-14| 873.49
#2010-04-15| 868.52
#2010-04-16| 850.33
#2010-04-19| 843.19
#2010-04-20| 854.57
#2010-04-21| 847.57
#2010-04-22| 834.60
#2010-04-23| 858.25
#2010-04-26| 870.97
#2010-04-27| 845.60
#2010-04-28| 827.10
#2010-04-29| 832.79
#2010-04-30| 824.92
#2010-05-03| 822.81
#2010-05-04| 782.09
#2010-05-05| 763.89
#2010-05-06| 753.34
#2010-05-07| 722.37
#2010-05-10| 780.03
#2010-05-11| 766.39
#2010-05-12| 779.72
#2010-05-13| 779.37
#2010-05-14| 742.13
#2010-05-17| 737.83
#2010-05-18| 750.90
#2010-05-19| 724.13
#2010-05-20| 705.06
#2010-05-21| 717.23
#2010-05-24| 704.38
#2010-05-25| 675.53
#2010-05-26| 693.30
#2010-05-27| 719.08
#2010-05-28| 716.64
#2010-05-31| .
#2010-06-01| 715.68
#2010-06-02| 710.58
#2010-06-03| 720.09
#2010-06-04| 698.00
#2010-06-07| 687.47
#2010-06-08| 686.29
#2010-06-09| 708.51
#2010-06-10| 722.96
#2010-06-11| 725.90
#2010-06-14| 751.41
#2010-06-15| 754.51
#2010-06-16| 757.94
#2010-06-17| 762.45
#2010-06-18| 763.80
#2010-06-21| 777.68
#2010-06-22| 769.81
#2010-06-23| 757.57
#2010-06-24| 751.28
#2010-06-25| 743.46
#2010-06-28| 759.99
#2010-06-29| 717.83
#2010-06-30| 719.28
#2010-07-01| 714.45
#2010-07-02| 721.66
#2010-07-05| .
#2010-07-06| 737.79
#2010-07-07| 738.45
#2010-07-08| 750.70
#2010-07-09| 757.89
#2010-07-12| 754.66
#2010-07-13| 773.08
#2010-07-14| 776.42
#2010-07-15| 776.98
#2010-07-16| 770.12
#2010-07-19| 767.44
#2010-07-20| 760.50
#2010-07-21| 764.78
#2010-07-22| 788.81
#2010-07-23| 791.71
#2010-07-26| 798.55
#2010-07-27| 797.69
#2010-07-28| 791.52
#2010-07-29| 788.64
#2010-07-30| 785.01
#2010-08-02| 823.80
#2010-08-03| 824.90
#2010-08-04| 824.69
#2010-08-05| 829.59
#2010-08-06| 832.61
#2010-08-09| 837.66
#2010-08-10| 817.50
#2010-08-11| 786.29
#2010-08-12| 781.78
#2010-08-13| 773.00
#2010-08-16| 777.09
#2010-08-17| 795.00
#2010-08-18| 791.78
#2010-08-19| 778.53
#2010-08-20| 754.63
#2010-08-23| 751.45
#2010-08-24| 740.77
#2010-08-25| 730.91
#2010-08-26| 743.83
#2010-08-27| 747.08
#2010-08-30| 741.84
#2010-08-31| 747.88
#2010-09-01| 779.27
#2010-09-02| 783.29
#2010-09-03| 790.41
#2010-09-06| .
#2010-09-07| 781.75
#2010-09-08| 791.13
#2010-09-09| 798.59
#2010-09-10| 803.94
#2010-09-13| 820.60
#2010-09-14| 830.93
#2010-09-15| 831.86
#2010-09-16| 833.94
#2010-09-17| 832.48
#2010-09-20| 845.80
#2010-09-21| 847.36
#2010-09-22| 857.18
#2010-09-23| 848.46
#2010-09-24| 872.86
#2010-09-27| 869.53
#2010-09-28| 878.40
#2010-09-29| 875.10
#2010-09-30| 874.26
#2010-10-01| 883.37
#2010-10-04| 872.49
#2010-10-05| 899.38
#2010-10-06| 915.81
#2010-10-07| 915.72
#2010-10-08| 927.32
#2010-10-11| 925.10
#2010-10-12| 916.82
#2010-10-13| 944.33
#2010-10-14| 955.73
#2010-10-15| 952.97
#2010-10-18| 951.38
#2010-10-19| 930.55
#2010-10-20| 951.58
#2010-10-21| 964.17
#2010-10-22| 955.63
#2010-10-25| 966.08
#2010-10-26| 950.88
#2010-10-27| 938.87
#2010-10-28| 940.44
#2010-10-29| 936.26
#2010-11-01| 942.41
#2010-11-02| 961.38
#2010-11-03| 960.97
#2010-11-04| 998.39
#2010-11-05| 995.64
#2010-11-08| 984.65
#2010-11-09| 994.25
#2010-11-10| 965.09
#2010-11-11| 960.87
#2010-11-12| 952.20
#2010-11-15| 960.06
#2010-11-16| 929.30
#2010-11-17| 935.09
#2010-11-18| 958.63
#2010-11-19| 966.92
#2010-11-22| 957.57
#2010-11-23| 931.81
#2010-11-24| 944.53
#2010-11-25| .
#2010-11-26| 936.95
#2010-11-29| 904.95
#2010-11-30| 905.85
#2010-12-01| 931.99
#2010-12-02| 950.54
#2010-12-03| 967.21
#2010-12-06| 971.16
#2010-12-07| 985.28
#2010-12-08| 975.49
#2010-12-09| 966.12
#2010-12-10| 971.24
#2010-12-13| 989.08
#2010-12-14| 988.47
#2010-12-15| 989.79
#2010-12-16| 981.90
#2010-12-17| 979.20
#2010-12-20| 981.01
#2010-12-21| 994.90
#2010-12-22| 991.70
#2010-12-23| 986.07
#2010-12-24| .
#2010-12-27| 986.26
#2010-12-28| 983.88
#2010-12-29| 993.73
#2010-12-30| 991.96
#2010-12-31| 999.97
#2011-01-03|1003.91
#2011-01-04| 988.52
#2011-01-05| 964.50
#2011-01-06| 959.42
#2011-01-07| 949.08
#2011-01-10| 931.99
#2011-01-11| 943.42
#2011-01-12| 975.85
#2011-01-13| 985.14
#2011-01-14| 979.74
#2011-01-17| .
#2011-01-18| 986.72
#2011-01-19| 980.37
#2011-01-20| 961.80
#2011-01-21| 982.30
#2011-01-24| 982.39
#2011-01-25| 985.01
#2011-01-26|1005.90
#2011-01-27|1007.31
#2011-01-28| 986.92
#2011-01-31| 991.63
#2011-02-01|1015.01
#2011-02-02|1016.84
#2011-02-03| 999.67
#2011-02-04| 998.35
#2011-02-07|1006.67
#2011-02-08|1017.73
#2011-02-09|1020.08
#2011-02-10|1016.56
#2011-02-11|1011.76
#2011-02-14|1019.02
#2011-02-15|1025.86
#2011-02-16|1022.80
#2011-02-17|1031.16
#2011-02-18|1040.71
#2011-02-21| .
#2011-02-22|1019.57
#2011-02-23|1007.14
#2011-02-24|1008.04
#2011-02-25|1012.24
#2011-02-28|1031.01
#2011-03-01|1030.17
#2011-03-02|1035.80
#2011-03-03|1052.20
#2011-03-04|1049.61
#2011-03-07|1049.87
#2011-03-08|1035.11
#2011-03-09|1032.53
#2011-03-10|1008.12
#2011-03-11|1000.11
#2011-03-14|1001.63
#2011-03-15| 969.71
#2011-03-16| 949.31
#2011-03-17| 977.75
#2011-03-18| 994.10
#2011-03-21|1015.31
#2011-03-22|1012.41
#2011-03-23|1010.52
#2011-03-24|1035.63
#2011-03-25|1034.21
#2011-03-28|1030.51
#2011-03-29|1037.27
#2011-03-30|1051.49
#2011-03-31|1059.14
#2011-04-01|1073.90
#2011-04-04|1088.04
#2011-04-05|1081.12
#2011-04-06|1100.31
#2011-04-07|1088.05
#2011-04-08|1108.72
#2011-04-11|1111.42
#2011-04-12|1090.87
#2011-04-13|1101.26
#2011-04-14|1092.78
#2011-04-15|1094.94
#2011-04-18|1058.80
#2011-04-19|1068.79
#2011-04-20|1116.69
#2011-04-21|1132.64
#2011-04-22| .
#2011-04-25|1131.80
#2011-04-26|1142.60
#2011-04-27|1150.43
#2011-04-28|1171.96
#2011-04-29|1183.55
#2011-05-02|1188.96
#2011-05-03|1180.82
#2011-05-04|1155.38
#2011-05-05|1134.76
#2011-05-06|1149.67
#2011-05-09|1122.65
#2011-05-10|1146.63
#2011-05-11|1126.43
#2011-05-12|1108.21
#2011-05-13|1110.60
#2011-05-16|1113.25
#2011-05-17|1082.87
#2011-05-18|1099.36
#2011-05-19|1103.45
#2011-05-20|1085.27
#2011-05-23|1055.73
#2011-05-24|1071.84
#2011-05-25|1065.19
#2011-05-26|1058.76
#2011-05-27|1079.85
#2011-05-30| .
#2011-05-31|1119.04
#2011-06-01|1111.85
#2011-06-02|1089.65
#2011-06-03|1101.81
#2011-06-06|1109.14
#2011-06-07|1113.36
#2011-06-08|1095.75
#2011-06-09|1106.13
#2011-06-10|1081.20
#2011-06-13|1081.69
#2011-06-14|1107.53
#2011-06-15|1078.67
#2011-06-16|1065.24
#2011-06-17|1080.63
#2011-06-20|1073.67
#2011-06-21|1101.13
#2011-06-22|1110.38
#2011-06-23|1059.88
#2011-06-24|1060.51
#2011-06-27|1062.27
#2011-06-28|1080.01
#2011-06-29|1106.07
#2011-06-30|1127.10
#2011-07-01|1131.30
#2011-07-04| .
#2011-07-05|1133.06
#2011-07-06|1123.86
#2011-07-07|1139.95
#2011-07-08|1121.84
#2011-07-11|1078.69
#2011-07-12|1070.55
#2011-07-13|1095.53
#2011-07-14|1085.58
#2011-07-15|1080.81
#2011-07-18|1060.38
#2011-07-19|1077.46
#2011-07-20|1078.25
#2011-07-21|1101.53
#2011-07-22|1103.23
#2011-07-25|1109.42
#2011-07-26|1116.67
#2011-07-27|1097.26
#2011-07-28|1065.89
#2011-07-29|1072.19
#2011-08-01|1034.12
#2011-08-02|1010.02
#2011-08-03| 986.88
#2011-08-04| 934.30
#2011-08-05| 908.87
#2011-08-08| 859.81
#2011-08-09| 873.70
#2011-08-10| 836.37
#2011-08-11| 876.74
#2011-08-12| 898.59
#2011-08-15| 920.92
#2011-08-16| 907.93
#2011-08-17| 908.82
#2011-08-18| 851.34
#2011-08-19| 834.03
#2011-08-22| 828.98
#2011-08-23| 836.81
#2011-08-24| 862.50
#2011-08-25| 842.08
#2011-08-26| 834.45
#2011-08-29| 864.02
#2011-08-30| 859.19
#2011-08-31| 887.40
#2011-09-01| 868.12
#2011-09-02| 837.38
#2011-09-05| .
#2011-09-06| 774.77
#2011-09-07| 805.44
#2011-09-08| 808.35
#2011-09-09| 763.13
#2011-09-12| 741.57
#2011-09-13| 752.37
#2011-09-14| 770.28
#2011-09-15| 797.62
#2011-09-16| 797.14
#2011-09-19| 763.09
#2011-09-20| 785.92
#2011-09-21| 765.04
#2011-09-22| 716.50
#2011-09-23| 724.43
#2011-09-26| 735.32
#2011-09-27| 778.36
#2011-09-28| 765.64
#2011-09-29| 773.76
#2011-09-30| 743.26
#2011-10-03| 721.94
#2011-10-04| 699.53
#2011-10-05| 731.11
#2011-10-06| 765.36
#2011-10-07| 772.31
#2011-10-10| 805.94
#2011-10-11| 810.54
#2011-10-12| 838.25
#2011-10-13| 823.40
#2011-10-14| 840.92
#2011-10-17| 820.05
#2011-10-18| 819.32
#2011-10-19| 819.09
#2011-10-20| 797.88
#2011-10-21| 837.51
#2011-10-24| 853.12
#2011-10-25| 850.93
#2011-10-26| 837.28
#2011-10-27| 907.78
#2011-10-28| 912.98
#2011-10-31| 870.56
#2011-11-01| 815.39
#2011-11-02| 835.74
#2011-11-03| 857.99
#2011-11-04| 840.22
#2011-11-07| 835.67
#2011-11-08| 844.97
#2011-11-09| 811.81
#2011-11-10| 810.20
#2011-11-11| 841.96
#2011-11-14| 823.05
#2011-11-15| 812.50
#2011-11-16| 810.65
#2011-11-17| 799.22
#2011-11-18| 788.82
#2011-11-21| 757.39
#2011-11-22| 753.95
#2011-11-23| 739.98
#2011-11-24| .
#2011-11-25| 740.61
#2011-11-28| 781.79
#2011-11-29| 787.69
#2011-11-30| 841.45
#2011-12-01| 825.26
#2011-12-02| 828.33
#2011-12-05| 840.29
#2011-12-06| 828.20
#2011-12-07| 821.94
#2011-12-08| 801.63
#2011-12-09| 815.28
#2011-12-12| 779.71
#2011-12-13| 771.68
#2011-12-14| 748.21
#2011-12-15| 757.72
#2011-12-16| 764.37
#2011-12-19| 758.73
#2011-12-20| 793.45
#2011-12-21| 786.14
#2011-12-22| 795.23
#2011-12-23| 798.25
#2011-12-26| .
#2011-12-27| 803.69
#2011-12-28| 787.46
#2011-12-29| 797.40
#2011-12-30| 810.12
#2012-01-02| .
#2012-01-03| 849.81
#2012-01-04| 837.09
#2012-01-05| 828.94
#2012-01-06| 819.62
#2012-01-09| 815.37
#2012-01-10| 846.34
#2012-01-11| 837.79
#2012-01-12| 853.37
#2012-01-13| 838.45
#2012-01-16| .
#2012-01-17| 862.94
#2012-01-18| 871.11
#2012-01-19| 882.30
#2012-01-20| 878.61
#2012-01-23| 892.90
#2012-01-24| 884.16
#2012-01-25| 878.58
#2012-01-26| 907.70
#2012-01-27| 899.49
#2012-01-30| 885.42
#2012-01-31| 885.38
#2012-02-01| 912.57
#2012-02-02| 916.72
#2012-02-03| 924.17
#2012-02-06| 918.51
#2012-02-07| 928.26
#2012-02-08| 930.58
#2012-02-09| 944.60
#2012-02-10| 918.57
#2012-02-13| 928.28
#2012-02-14| 920.40
#2012-02-15| 920.81
#2012-02-16| 923.03
#2012-02-17| 940.65
#2012-02-20| .
#2012-02-21| 963.22
#2012-02-22| 951.01
#2012-02-23| 955.44
#2012-02-24| 969.13
#2012-02-27| 963.49
#2012-02-28| 970.20
#2012-02-29| 959.59
#2012-03-01| 969.30
#2012-03-02| 956.46
#2012-03-05| 945.86
#2012-03-06| 898.98
#2012-03-07| 907.23
#2012-03-08| 940.95
#2012-03-09| 938.88
#2012-03-12| 940.81
#2012-03-13| 954.30
#2012-03-14| 945.19
#2012-03-15| 956.57
#2012-03-16| 964.88
#2012-03-19| 966.06
#2012-03-20| 953.81
#2012-03-21| 954.67
#2012-03-22| 940.38
#2012-03-23| 947.17
#2012-03-26| 964.90
#2012-03-27| 961.66
#2012-03-28| 944.35
#2012-03-29| 934.47
#2012-03-30| 950.84
#2012-04-02| 963.30
#2012-04-03| 957.37
#2012-04-04| 911.25
#2012-04-05| 908.08
#2012-04-06| .
#2012-04-09| 908.61
#2012-04-10| 885.30
#2012-04-11| 897.16
#2012-04-12| 918.54
#2012-04-13| 889.29
#2012-04-16| 898.16
#2012-04-17| 928.46
#2012-04-18| 916.50
#2012-04-19| 912.77
#2012-04-20| 926.73
#2012-04-23| 887.06
#2012-04-24| 898.11
#2012-04-25| 920.86
#2012-04-26| 925.73
#2012-04-27| 942.70
#2012-04-30| 926.41
#2012-05-01| 925.83
#2012-05-02| 916.41
#2012-05-03| 914.48
#2012-05-04| 888.22
#2012-05-07| 885.89
#2012-05-08| 864.54
#2012-05-09| 869.23
#2012-05-10| 874.68
#2012-05-11| 878.63
#2012-05-14| 850.54
#2012-05-15| 837.49
#2012-05-16| 835.52
#2012-05-17| 824.82
#2012-05-18| 822.89
#2012-05-21| 835.69
#2012-05-22| 849.83
#2012-05-23| 815.18
#2012-05-24| 818.92
#2012-05-25| 814.17
#2012-05-28| .
#2012-05-29| 834.50
#2012-05-30| 806.91
#2012-05-31| 801.24
#2012-06-01| 774.66
#2012-06-04| 773.62
#2012-06-05| 771.73
#2012-06-06| 792.86
#2012-06-07| 809.67
#2012-06-08| 797.03
#2012-06-11| 802.21
#2012-06-12| 800.79
#2012-06-13| 805.38
#2012-06-14| 805.90
#2012-06-15| 821.30
#2012-06-18| 820.32
#2012-06-19| 845.62
#2012-06-20| 846.56
#2012-06-21| 833.07
#2012-06-22| 808.49
#2012-06-25| 791.19
#2012-06-26| 791.28
#2012-06-27| 795.75
#2012-06-28| 784.07
#2012-06-29| 841.95
#2012-07-02| 842.53
#2012-07-03| 859.55
#2012-07-04| .
#2012-07-05| 835.53
#2012-07-06| 820.82
#2012-07-09| 813.31
#2012-07-10| 813.55
#2012-07-11| 813.08
#2012-07-12| 804.42
#2012-07-13| 823.47
#2012-07-16| 822.43
#2012-07-17| 824.61
#2012-07-18| 840.38
#2012-07-19| 855.79
#2012-07-20| 834.31
#2012-07-23| 807.44
#2012-07-24| 802.17
#2012-07-25| 807.77
#2012-07-26| 844.88
#2012-07-27| 867.62
#2012-07-30| 868.94
#2012-07-31| 868.61
#2012-08-01| 869.33
#2012-08-02| 837.69
#2012-08-03| 879.58
#2012-08-06| 888.27
#2012-08-07| 898.87
#2012-08-08| 894.84
#2012-08-09| 893.86
#2012-08-10| 888.88
#2012-08-13| 885.39
#2012-08-14| 892.47
#2012-08-15| 886.67
#2012-08-16| 898.53
#2012-08-17| 898.47
#2012-08-20| 899.31
#2012-08-21| 918.78
#2012-08-22| 905.25
#2012-08-23| 907.35
#2012-08-24| 905.85
#2012-08-27| 914.37
#2012-08-28| 908.66
#2012-08-29| 908.62
#2012-08-30| 890.89
#2012-08-31| 905.04
#2012-09-03| .
#2012-09-04| 900.43
#2012-09-05| 905.94
#2012-09-06| 939.46
#2012-09-07| 956.91
#2012-09-10| 953.39
#2012-09-11| 968.18
#2012-09-12| 975.04
#2012-09-13| 968.99
#2012-09-14|1006.74
#2012-09-17|1007.66
#2012-09-18| 993.49
#2012-09-19| 998.33
#2012-09-20| 991.21
#2012-09-21|1001.66
#2012-09-24| 988.58
#2012-09-25| 997.94
#2012-09-26| 971.04
#2012-09-27| 979.59
#2012-09-28| 965.88
#2012-10-01| 990.23
#2012-10-02| 981.32
#2012-10-03| 978.20
#2012-10-04| 978.92
#2012-10-05| 998.86
#2012-10-08| 977.39
#2012-10-09| 965.38
#2012-10-10| 957.65
#2012-10-11| 971.58
#2012-10-12| 963.13
#2012-10-15| 964.10
#2012-10-16| 988.49
#2012-10-17|1002.06
#2012-10-18|1000.63
#2012-10-19| 988.62
#2012-10-22| 981.52
#2012-10-23| 944.02
#2012-10-24| 949.13
#2012-10-25| 950.36
#2012-10-26| 953.83
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.03
#2012-11-01| 965.21
#2012-11-02| 962.52
#2012-11-05| 951.53
#2012-11-06| 962.15
#2012-11-07| 939.10
#2012-11-08| 934.27
#2012-11-09| 932.08
#2012-11-12| 933.52
#2012-11-13| 937.55
#2012-11-14| 930.75
#2012-11-15| 925.66
#2012-11-16| 911.28
#2012-11-19| 941.13
#2012-11-20| 950.78
#2012-11-21| 951.36
#2012-11-22| .
#2012-11-23| 985.31
#2012-11-26| 982.74
#2012-11-27| 985.23
#2012-11-28| 985.73
#2012-11-29| 999.62
#2012-11-30|1000.00
#2012-12-03|1010.45
#2012-12-04|1009.42
#2012-12-05|1010.21
#2012-12-06|1020.91
#2012-12-07|1012.83
#2012-12-10|1018.05
#2012-12-11|1030.70
#2012-12-12|1035.66
#2012-12-13|1039.36
#2012-12-14|1046.25
#2012-12-17|1050.93
#2012-12-18|1060.91
#2012-12-19|1066.22
#2012-12-20|1066.01
#2012-12-21|1054.31
#2012-12-24|1055.64
#2012-12-25|1055.64
#2012-12-26|1057.80
#2012-12-27|1059.33
#2012-12-28|1051.96
#2012-12-31|1051.04
#2013-01-01|1051.04
#2013-01-02|1074.10
#2013-01-03|1059.80
#2013-01-04|1058.01
#2013-01-07|1051.49
#2013-01-08|1043.10
#2013-01-09|1042.74
#2013-01-10|1051.23
#2013-01-11|1061.64
#2013-01-14|1064.61
#2013-01-15|1061.09
#2013-01-16|1063.34
#2013-01-17|1077.37
#2013-01-18|1070.56
#2013-01-21|1082.01
#2013-01-22|1075.96
#2013-01-23|1076.51
#2013-01-24|1087.28
#2013-01-25|1114.67
#2013-01-28|1108.38
#2013-01-29|1105.19
#2013-01-30|1103.86
#2013-01-31|1094.73
#2013-02-01|1119.39
#2013-02-04|1080.58
#2013-02-05|1081.02
#2013-02-06|1068.45
#2013-02-07|1055.48
#2013-02-08|1058.27
#2013-02-11|1054.61
#2013-02-12|1062.94
#2013-02-13|1071.78
#2013-02-14|1050.92
#2013-02-15|1046.47
#2013-02-18|1048.77
#2013-02-19|1074.44
#2013-02-20|1073.33
#2013-02-21|1042.01
#2013-02-22|1056.25
#2013-02-25|1069.16
#2013-02-26|1035.04
#2013-02-27|1049.14
#2013-02-28|1053.42
#2013-03-01|1041.36
#2013-03-04|1039.85
#2013-03-05|1063.69
#2013-03-06|1063.19
#2013-03-07|1067.95
#2013-03-08|1063.60
#2013-03-11| .
#2013-03-12|1066.05
#2013-03-13|1062.92
#2013-03-14|1077.54
#2013-03-15|1080.24
#2013-03-18|1067.68
#2013-03-19|1054.39
#2013-03-20|1069.84
#2013-03-21|1048.40
#2013-03-22|1046.19
#2013-03-25|1032.26
#2013-03-26|1034.48
#2013-03-27|1017.32
#2013-03-28|1027.10
#2013-03-29| .
#2013-04-01|1027.59
#2013-04-02|1036.66
#2013-04-03|1032.91
#2013-04-04|1024.91
#2013-04-05|1014.09
#2013-04-08|1015.57
#2013-04-09|1020.59
#2013-04-10|1040.58
#2013-04-11|1050.28
#2013-04-12|1032.25
#2013-04-15|1029.11
#2013-04-16|1030.17
#2013-04-17| 995.70
#2013-04-18| 999.99
#2013-04-19|1003.36
#2013-04-22|1002.21
#2013-04-23|1018.98
#2013-04-24|1029.66
#2013-04-25|1038.55
#2013-04-26|1048.87
#2013-04-29|1057.86
#2013-04-30|1065.94
#2013-05-01|1066.67
#2013-05-02|1061.10
#2013-05-03|1082.54
#2013-05-06|1079.66
#2013-05-07|1092.67
#2013-05-08|1103.60
#2013-05-09|1097.41
#2013-05-10|1090.66
#2013-05-13|1092.91
#2013-05-14|1095.14
#2013-05-15|1085.19
#2013-05-16|1090.25
#2013-05-17|1085.75
#2013-05-20|1087.78
#2013-05-21|1099.27
#2013-05-22|1103.31
#2013-05-23|1085.36
#2013-05-24|1087.99
#2013-05-27|1095.95
#2013-05-28|1103.58
#2013-05-29|1097.86
#2013-05-30|1108.46
#2013-05-31|1096.02
#2013-06-03|1097.16
#2013-06-04|1096.45
#2013-06-05|1081.92
#2013-06-06|1077.25
#2013-06-07|1096.33
#2013-06-10|1101.81
#2013-06-11|1096.94
#2013-06-12|1096.96
#2013-06-13|1088.93
#2013-06-14|1095.46
#2013-06-17|1106.81
#2013-06-18|1113.70
#2013-06-19|1111.83
#2013-06-20|1055.44
#2013-06-21|1038.26
#2013-06-24|1014.61
#2013-06-25|1026.96
#2013-06-26|1033.16
#2013-06-27|1034.90
#2013-06-28|1032.89
#2013-07-01|1039.36
#2013-07-02|1034.54
#2013-07-03|1023.32
#2013-07-04|1037.57
#2013-07-05|1008.16
#2013-07-08|1032.68
#2013-07-09|1040.74
#2013-07-10|1045.52
#2013-07-11|1075.35
#2013-07-12|1075.51
#2013-07-15|1077.05
#2013-07-16|1075.90
#2013-07-17|1080.08
#2013-07-18|1084.27
#2013-07-19|1084.96
#2013-07-22|1087.35
#2013-07-23|1086.01
#2013-07-24|1090.20
#2013-07-25|1073.18
#2013-07-26|1071.10
#2013-07-29|1073.68
#2013-07-30|1081.07
#2013-07-31|1086.92
#2013-08-01|1096.78
#2013-08-02|1102.68
#2013-08-05|1092.75
#2013-08-06|1088.62
#2013-08-07|1083.56
#2013-08-08|1096.35
#2013-08-09|1098.11
#2013-08-12|1101.22
#2013-08-13|1109.66
#2013-08-14|1115.81
#2013-08-15|1110.02
#2013-08-16|1121.79
#2013-08-19|1122.15
#2013-08-20|1123.08
#2013-08-21|1116.49
#2013-08-22|1131.14
#2013-08-23|1141.99
#2013-08-26|1140.24
#2013-08-27|1119.27
#2013-08-28|1098.20
#2013-08-29|1090.06
#2013-08-30|1073.63
#2013-09-02|1092.83
#2013-09-03|1087.55
#2013-09-04|1096.33
#2013-09-05|1084.57
#2013-09-06|1088.40
#2013-09-09|1094.28
#2013-09-10|1122.38
#2013-09-11|1128.32
#2013-09-12|1124.39
#2013-09-13|1123.41
#2013-09-16|1149.97
#2013-09-17|1143.80
#2013-09-18|1149.79
#2013-09-19|1173.60
#2013-09-20|1168.41
#2013-09-23|1163.66
#2013-09-24|1162.20
#2013-09-25|1163.64
#2013-09-26|1160.48
#2013-09-27|1159.28
#2013-09-30|1152.24
#2013-10-01|1159.06
#2013-10-02|1156.73
#2013-10-03|1153.76
#2013-10-04|1150.25
#2013-10-07|1138.35
#2013-10-08|1134.32
#2013-10-09|1120.17
#2013-10-10|1140.26
#2013-10-11|1151.69
#2013-10-14|1153.65
#2013-10-15|1162.27
#2013-10-16|1167.66
#2013-10-17|1181.95
#2013-10-18|1192.39
#2013-10-21|1193.67
#2013-10-22|1207.70
#2013-10-23|1210.55
#2013-10-24|1210.48
#2013-10-25|1215.74
#2013-10-28|1217.06
#2013-10-29|1217.72
#2013-10-30|1216.85
#2013-10-31|1199.60
#2013-11-01|1187.02
#2013-11-04|1202.18
#2013-11-05|1198.98
#2013-11-06|1209.61
#2013-11-07|1198.61
#2013-11-08|1196.07
#2013-11-11|1206.20
#2013-11-12|1202.00
#2013-11-13|1194.47
#2013-11-14|1215.26
#2013-11-15|1219.50
#2013-11-18|1224.90
#2013-11-19|1220.51
#2013-11-20|1216.65
#2013-11-21|1215.91
#2013-11-22|1219.07
#2013-11-25|1224.46
#2013-11-26|1224.75
#2013-11-27|1234.89
#2013-11-28|1242.54
#2013-11-29|1251.22
#2013-12-02|1248.10
#2013-12-03|1225.36
#2013-12-04|1209.05
#2013-12-05|1211.62
#2013-12-06|1220.94
#2013-12-09|1228.00
#2013-12-10|1223.18
#2013-12-11|1218.99
#2013-12-12|1208.22
#2013-12-13|1207.70
#2013-12-16|1223.96
#2013-12-17|1212.27
#2013-12-18|1226.86
#2013-12-19|1231.76
#2013-12-20|1239.41
#2013-12-23|1256.29
#2013-12-24|1254.06
#2013-12-25|1254.06
#2013-12-26|1256.40
#2013-12-27|1282.58
#2013-12-30|1280.92
#2013-12-31|1280.12
#2014-01-01|1280.12
#2014-01-02|1252.23
#2014-01-03|1256.37
#2014-01-06|1251.19
#2014-01-07|1254.55
#2014-01-08|1249.31
#2014-01-09|1233.60
#2014-01-10|1248.14
#2014-01-13|1247.63
#2014-01-14|1249.06
#2014-01-15|1259.87
#2014-01-16|1265.31
#2014-01-17|1265.26
#2014-01-20|1268.00
#2014-01-21|1264.77
#2014-01-22|1266.72
#2014-01-23|1268.11
#2014-01-24|1232.85
#2014-01-27|1222.05
#2014-01-28|1231.23
#2014-01-29|1228.31
#2014-01-30|1222.78
#2014-01-31|1209.92
#2014-02-03|1199.95
#2014-02-04|1188.18
#2014-02-05|1190.12
#2014-02-06|1215.17
#2014-02-07|1225.52
#2014-02-10|1229.00
#2014-02-11|1259.98
#2014-02-12|1257.04
#2014-02-13|1271.22
#2014-02-14|1286.05
#2014-02-17|1286.30
#2014-02-18|1289.55
#2014-02-19|1292.85
#2014-02-20|1280.27
#2014-02-21|1284.39
#2014-02-24|1290.74
#2014-02-25|1288.89
#2014-02-26|1280.42
#2014-02-27|1272.36
#2014-02-28|1301.66
#2014-03-03|1253.98
#2014-03-04|1283.66
#2014-03-05|1277.90
#2014-03-06|1287.36
#2014-03-07|1268.55
#2014-03-10|1262.62
#2014-03-11|1260.32
#2014-03-12|1250.38
#2014-03-13|1222.89
#2014-03-14|1231.09
#2014-03-17|1243.61
#2014-03-18|1245.57
#2014-03-19|1248.67
#2014-03-20|1235.23
#2014-03-21|1251.14
#2014-03-24|1225.05
#2014-03-25|1245.40
#2014-03-26|1255.90
#2014-03-27|1254.64
#2014-03-28|1269.88
#2014-03-31|1271.94
#2014-04-01|1273.46
#2014-04-02|1269.34
#2014-04-03|1264.98
#2014-04-04|1271.83
#2014-04-07|1255.25
#2014-04-08|1261.25
#2014-04-09|1261.22
#2014-04-10|1262.89
#2014-04-11|1242.19
#2014-04-14|1241.17
#2014-04-15|1221.86
#2014-04-16|1236.85
#2014-04-17|1244.73
#2014-04-18|1242.90
#2014-04-21|1241.90
#2014-04-22|1273.27
#2014-04-23|1275.27
#2014-04-24|1281.38
#2014-04-25|1271.71
#2014-04-28|1284.01
#2014-04-29|1300.59
#2014-04-30|1309.80
#2014-05-01|1309.83
#2014-05-02|1311.71
#2014-05-05|1307.54
#2014-05-06|1304.15
#2014-05-07|1310.84
#2014-05-08|1321.78
#2014-05-09|1308.71
#2014-05-12|1327.21
#2014-05-13|1323.82
#2014-05-14|1329.41
#2014-05-15|1322.89
#2014-05-16|1315.98
#2014-05-19|1322.41
#2014-05-20|1315.45
#2014-05-21|1316.63
#2014-05-22|1317.28
#2014-05-23|1319.93
#2014-05-26|1336.15
#2014-05-27|1337.96
#2014-05-28|1333.02
#2014-05-29|1335.31
#2014-05-30|1338.81
#2014-06-02|1337.88
#2014-06-03|1333.64
#2014-06-04|1336.86
#2014-06-05|1337.46
#2014-06-06|1348.21
#2014-06-09|1347.24
#2014-06-10|1343.77
#2014-06-11|1333.81
#2014-06-12|1333.16
#2014-06-13|1322.48
#2014-06-16|1320.86
#2014-06-17|1328.93
#2014-06-18|1332.31
#2014-06-19|1345.52
#2014-06-20|1342.44
#2014-06-23|1334.69
#2014-06-24|1340.15
#2014-06-25|1332.56
#2014-06-26|1319.80
#2014-06-27|1321.75
#2014-06-30|1334.05
#2014-07-01|1346.78
#2014-07-02|1345.05
#2014-07-03|1357.79
#2014-07-04|1352.44
#2014-07-07|1337.50
#2014-07-08|1320.59
#2014-07-09|1328.27
#2014-07-10|1298.26
#2014-07-11|1298.94
#2014-07-14|1317.17
#2014-07-15|1299.35
#2014-07-16|1313.62
#2014-07-17|1294.29
#2014-07-18|1295.63
#2014-07-21|1284.61
#2014-07-22|1291.64
#2014-07-23|1295.59
#2014-07-24|1298.38
#2014-07-25|1273.86
#2014-07-28|1277.14
#2014-07-29|1281.45
#2014-07-30|1276.62
#2014-07-31|1247.65
#2014-08-01|1218.75
#2014-08-04|1206.96
#2014-08-05|1210.97
#2014-08-06|1207.31
#2014-08-07|1195.29
#2014-08-08|1194.44
#2014-08-11|1215.17
#2014-08-12|1199.17
#2014-08-13|1217.37
#2014-08-14|1217.82
#2014-08-15|1201.00
#2014-08-18|1220.45
#2014-08-19|1226.47
#2014-08-20|1220.97
#2014-08-21|1230.81
#2014-08-22|1218.48
#2014-08-25|1238.07
#2014-08-26|1252.85
#2014-08-27|1249.10
#2014-08-28|1233.22
#2014-08-29|1237.80
#2014-09-01|1233.00
#2014-09-02|1233.48
#2014-09-03|1250.09
#2014-09-04|1243.46
#2014-09-05|1239.80
#2014-09-08|1237.49
#2014-09-09|1229.59
#2014-09-10|1227.60
#2014-09-11|1232.27
#2014-09-12|1229.43
#2014-09-15|1231.26
#2014-09-16|1223.03
#2014-09-17|1232.38
#2014-09-18|1257.40
#2014-09-19|1249.50
#2014-09-22|1243.31
#2014-09-23|1227.55
#2014-09-24|1228.71
#2014-09-25|1199.09
#2014-09-26|1193.22
#2014-09-29|1183.84
#2014-09-30|1190.90
#2014-10-01|1169.05
#2014-10-02|1149.19
#2014-10-03|1137.75
#2014-10-06|1150.25
#2014-10-07|1139.37
#2014-10-08|1130.92
#2014-10-09|1137.12
#2014-10-10|1103.24
#2014-10-13|1112.42
#2014-10-14|1113.49
#2014-10-15|1086.34
#2014-10-16|1100.06
#2014-10-17|1131.32
#2014-10-20|1113.97
#2014-10-21|1136.70
#2014-10-22|1137.95
#2014-10-23|1148.92
#2014-10-24|1135.46
#2014-10-27|1127.43
#2014-10-28|1155.15
#2014-10-29|1157.03
#2014-10-30|1152.29
#2014-10-31|1162.80
#2014-11-03|1151.59
#2014-11-04|1149.30
#2014-11-05|1160.81
#2014-11-06|1162.50
#2014-11-07|1147.84
#2014-11-10|1154.46
#2014-11-11|1154.31
#2014-11-12|1144.02
#2014-11-13|1149.15
#2014-11-14|1149.49
#2014-11-17|1153.89
#2014-11-18|1181.72
#2014-11-19|1183.74
#2014-11-20|1178.90
#2014-11-21|1201.30
#2014-11-24|1203.67
#2014-11-25|1210.68
#2014-11-26|1221.02
#2014-11-27|1221.61
#2014-11-28|1213.24
#2014-12-01|1211.33
#2014-12-02|1203.42
#2014-12-03|1204.37
#2014-12-04|1201.21
#2014-12-05|1210.99
#2014-12-08|1198.39
#2014-12-09|1183.57
#2014-12-10|1183.39
#2014-12-11|1179.28
#2014-12-12|1153.23
#2014-12-15|1117.18
#2014-12-16|1154.83
#2014-12-17|1146.59
#2014-12-18|1162.81
#2014-12-19|1156.17
#2014-12-22|1166.13
#2014-12-23|1168.07
#2014-12-24|1168.09
#2014-12-25|1168.09
#2014-12-26|1166.27
#2014-12-29|1167.02
#2014-12-30|1151.14
#2014-12-31|1146.99
#2015-01-01|1146.99
#2015-01-02|1136.62
#2015-01-05|1091.92
#2015-01-06|1092.61
#2015-01-07|1082.50
#2015-01-08|1123.37
#2015-01-09|1104.79
#2015-01-12|1114.72
#2015-01-13|1131.32
#2015-01-14|1115.64
#2015-01-15|1118.68
#2015-01-16|1127.94
#2015-01-19|1148.12
#2015-01-20|1147.16
#2015-01-21|1153.90
#2015-01-22|1148.40
#2015-01-23|1156.48
#2015-01-26|1173.54
#2015-01-27|1175.80
#2015-01-28|1183.37
#2015-01-29|1184.63
#2015-01-30|1181.25
#2015-02-02|1198.45
#2015-02-03|1213.35
#2015-02-04|1210.94
#2015-02-05|1212.92
#2015-02-06|1191.56
#2015-02-09|1178.63
#2015-02-10|1185.25
#2015-02-11|1183.38
#2015-02-12|1214.20
#2015-02-13|1229.27
#2015-02-16|1223.45
#2015-02-17|1217.05
#2015-02-18|1218.05
#2015-02-19|1219.59
#2015-02-20|1220.93
#2015-02-23|1226.09
#2015-02-24|1236.92
#2015-02-25|1237.66
#2015-02-26|1244.80
#2015-02-27|1241.58
#2015-03-02|1238.00
#2015-03-03|1229.68
#2015-03-04|1223.23
#2015-03-05|1235.29
#2015-03-06|1225.69
#2015-03-09|1233.67
#2015-03-10|1212.28
#2015-03-11|1227.67
#2015-03-12|1230.72
#2015-03-13|1223.71
#2015-03-16|1255.68
#2015-03-17|1242.26
#2015-03-18|1244.48
#2015-03-19|1237.60
#2015-03-20|1273.42
#2015-03-23|1274.40
#2015-03-24|1282.04
#2015-03-25|1277.37
#2015-03-26|1260.46
#2015-03-27|1259.56
#2015-03-30|1277.93
#2015-03-31|1249.48
#2015-04-01|1257.41
#2015-04-02|1266.10
#2015-04-03|1278.28
#2015-04-06|1283.67
#2015-04-07|1286.56
#2015-04-08|1270.57
#2015-04-09|1273.42
#2015-04-10|1288.77
#2015-04-13|1276.71
#2015-04-14|1282.66
#2015-04-15|1274.94
#2015-04-16|1255.79
#2015-04-17|1230.76
#2015-04-20|1251.92
#2015-04-21|1260.26
#2015-04-22|1247.29
#2015-04-23|1240.24
#2015-04-24|1254.80
#2015-04-27|1282.59
#2015-04-28|1266.66
#2015-04-29|1240.72
#2015-04-30|1251.61
#2015-05-01|1253.51
#2015-05-04|1263.70
#2015-05-05|1236.45
#2015-05-06|1253.99
#2015-05-07|1243.67
#2015-05-08|1278.28
#2015-05-11|1264.23
#2015-05-12|1256.60
#2015-05-13|1259.91
#2015-05-14|1284.09
#2015-05-15|1286.19
#2015-05-18|1289.22
#2015-05-19|1286.43
#2015-05-20|1282.98
#2015-05-21|1287.07
#2015-05-22|1274.17
#2015-05-25|1266.47
#2015-05-26|1240.22
#2015-05-27|1258.38
#2015-05-28|1254.21
#2015-05-29|1229.41
#2015-06-01|1224.42
#2015-06-02|1240.03
#2015-06-03|1267.42
#2015-06-04|1254.31
#2015-06-05|1217.80
#2015-06-08|1210.68
#2015-06-09|1217.54
#2015-06-10|1257.85
#2015-06-11|1255.34
#2015-06-12|1238.10
#2015-06-15|1215.00
#2015-06-16|1223.82
#2015-06-17|1218.30
#2015-06-18|1252.56
#2015-06-19|1237.02
#2015-06-22|1291.37
#2015-06-23|1276.97
#2015-06-24|1267.07
#2015-06-25|1265.93
#2015-06-26|1265.74
#2015-06-29|1222.17
#2015-06-30|1203.50
#2015-07-01|1222.12
#2015-07-02|1208.62
#2015-07-03|1205.24
#2015-07-06|1180.93
#2015-07-07|1137.10
#2015-07-08|1164.67
#2015-07-09|1190.17
#2015-07-10|1243.50
#2015-07-13|1248.41
#2015-07-14|1252.43
#2015-07-15|1249.02
#2015-07-16|1254.44
#2015-07-17|1245.12
#2015-07-20|1250.77
#2015-07-21|1244.31
#2015-07-22|1224.17
#2015-07-23|1229.89
#2015-07-24|1206.54
#2015-07-27|1191.61
#2015-07-28|1200.83
#2015-07-29|1214.06
#2015-07-30|1200.41
#2015-07-31|1224.54
#2015-08-03|1225.71
#2015-08-04|1227.37
#2015-08-05|1236.92
#2015-08-06|1238.81
#2015-08-07|1232.60
#2015-08-10|1247.16
#2015-08-11|1222.11
#2015-08-12|1197.82
#2015-08-13|1203.66
#2015-08-14|1200.14
#2015-08-17|1193.94
#2015-08-18|1187.34
#2015-08-19|1157.90
#2015-08-20|1146.42
#2015-08-21|1121.32
#2015-08-24|1090.20
#2015-08-25|1125.45
#2015-08-26|1104.04
#2015-08-27|1127.38
#2015-08-28|1131.41
#2015-08-31|1123.67
#2015-09-01|1101.42
#2015-09-02|1104.45
#2015-09-03|1118.70
#2015-09-04|1086.16
#2015-09-07|1100.03
#2015-09-08|1115.88
#2015-09-09|1120.07
#2015-09-10|1111.29
#2015-09-11|1107.17
#2015-09-14|1103.93
#2015-09-15|1107.29
#2015-09-16|1114.86
#2015-09-17|1107.75
#2015-09-18|1082.09
#2015-09-21|1084.06
#2015-09-22|1041.79
#2015-09-23|1045.22
#2015-09-24|1039.90
#2015-09-25|1057.71
#2015-09-28|1034.40
#2015-09-29|1037.31
#2015-09-30|1052.40
#2015-10-01|1043.80
#2015-10-02|1057.50
#2015-10-05|1078.27
#2015-10-06|1089.41
#2015-10-07|1089.80
#2015-10-08|1097.38
#2015-10-09|1113.17
#2015-10-12|1111.34
#2015-10-13|1098.99
#2015-10-14|1090.02
#2015-10-15|1102.23
#2015-10-16|1102.09
#2015-10-19|1100.54
#2015-10-20|1097.49
#2015-10-21|1104.25
#2015-10-22|1114.04
#2015-10-23|1131.06
#2015-10-26|1132.29
#2015-10-27|1112.39
#2015-10-28|1129.11
#2015-10-29|1126.59
#2015-10-30|1136.57
#2015-11-02|1147.51
#2015-11-03|1145.83
#2015-11-04|1129.93
#2015-11-05|1131.25
#2015-11-06|1129.46
#2015-11-09|1115.40
#2015-11-10|1107.78
#2015-11-11|1123.81
#2015-11-12|1108.62
#2015-11-13|1098.79
#2015-11-16|1102.06
#2015-11-17|1125.37
#2015-11-18|1113.71
#2015-11-19|1133.81
#2015-11-20|1130.94
#2015-11-23|1122.47
#2015-11-24|1105.44
#2015-11-25|1119.03
#2015-11-26|1135.92
#2015-11-27|1125.22
#2015-11-30|1125.09
#2015-12-01|1100.84
#2015-12-02|1085.66
#2015-12-03|1075.80
#2015-12-04|1073.44
#2015-12-07|1080.59
#2015-12-08|1061.81
#2015-12-09|1058.30
#2015-12-10|1058.79
#2015-12-11|1038.61
#2015-12-14|1024.60
#2015-12-15|1043.60
#2015-12-16|1049.20
#2015-12-17|1060.80
#2015-12-18|1047.23
#2015-12-21|1035.93
#2015-12-22|1042.46
#2015-12-23|1060.19
#2015-12-24|1067.53
#2015-12-25|1067.53
#2015-12-28|1060.74
#2015-12-29|1073.36
#2015-12-30|1063.02
#2015-12-31|1055.45
#2016-01-01|1055.45
#2016-01-04|1012.38
#2016-01-05|1003.76
#2016-01-06| 990.98
#2016-01-07| 974.90
#2016-01-08| 966.29
#2016-01-11| 953.75
#2016-01-12| 966.60
#2016-01-13| 970.59
#2016-01-14| 954.92
#2016-01-15| 938.12
#2016-01-18| 923.03
#2016-01-19| 935.99
#2016-01-20| 913.82
#2016-01-21| 929.45
#2016-01-22| 951.73
#2016-01-25| 946.89
#2016-01-26| 954.23
#2016-01-27| 949.67
#2016-01-28| 943.21
#2016-01-29| 944.07
#2016-02-01| 943.24
#2016-02-02| 927.37
#2016-02-03| 935.48
#2016-02-04| 948.96
#2016-02-05| 941.95
#2016-02-08| 913.64
#2016-02-09| 914.25
#2016-02-10| 917.08
#2016-02-11| 906.56
#2016-02-12| 918.78
#2016-02-15| 934.77
#2016-02-16| 921.37
#2016-02-17| 947.41
#2016-02-18| 952.02
#2016-02-19| 949.95
#2016-02-22| 961.30
#2016-02-23| 943.82
#2016-02-24| 919.30
#2016-02-25| 931.55
#2016-02-26| 941.47
#2016-02-29| 935.44
#2016-03-01| 956.05
#2016-03-02| 953.18
#2016-03-03| 962.82
#2016-03-04| 979.01
#2016-03-07| 978.22
#2016-03-08| 976.45
#2016-03-09| 978.71
#2016-03-10| 965.72
#2016-03-11| 995.51
#2016-03-14|1006.14
#2016-03-15| 997.96
#2016-03-16| 996.97
#2016-03-17|1017.53
#2016-03-18|1021.69
#2016-03-21|1029.63
#2016-03-22|1032.40
#2016-03-23|1032.57
#2016-03-24|1013.74
#2016-03-25|1013.74
#2016-03-28|1018.42
#2016-03-29|1017.91
#2016-03-30|1051.39
#2016-03-31|1045.70
#2016-04-01|1025.49
#2016-04-04|1032.87
#2016-04-05|1007.15
#2016-04-06|1011.40
#2016-04-07| 998.76
#2016-04-08|1017.03
#2016-04-11|1030.62
#2016-04-12|1034.62
#2016-04-13|1059.56
#2016-04-14|1064.35
#2016-04-15|1067.75
#2016-04-18|1076.24
#2016-04-19|1107.24
#2016-04-20|1112.65
#2016-04-21|1106.23
#2016-04-22|1099.11
#2016-04-25|1092.67
#2016-04-26|1088.14
#2016-04-27|1088.37
#2016-04-28|1093.32
#2016-04-29|1085.86
#2016-05-02|1093.22
#2016-05-03|1074.35
#2016-05-04|1061.00
#2016-05-05|1059.28
#2016-05-06|1062.73
#2016-05-09|1059.42
#2016-05-10|1064.12
#2016-05-11|1066.56
#2016-05-12|1040.75
#2016-05-13|1038.44
#2016-05-16|1042.60
#2016-05-17|1043.17
#2016-05-18|1040.42
#2016-05-19|1001.41
#2016-05-20|1013.45
#2016-05-23| 996.13
#2016-05-24|1015.60
#2016-05-25|1020.44
#2016-05-26|1028.43
#2016-05-27|1020.52
#2016-05-30|1026.03
#2016-05-31|1019.18
#2016-06-01|1022.48
#2016-06-02|1030.90
#2016-06-03|1040.35
#2016-06-06|1048.94
#2016-06-07|1067.78
#2016-06-08|1067.68
#2016-06-09|1049.04
#2016-06-10|1023.34
#2016-06-13|1011.05
#2016-06-14| 988.90
#2016-06-15|1003.51
#2016-06-16| 987.51
#2016-06-17|1003.27
#2016-06-20|1041.64
#2016-06-21|1039.07
#2016-06-22|1042.71
#2016-06-23|1070.62
#2016-06-24| 988.94
#2016-06-27| 942.18
#2016-06-28| 963.24
#2016-06-29| 986.82
#2016-06-30| 999.55
#2016-07-01|1018.61
#2016-07-04|1013.20
#2016-07-05| 993.33
#2016-07-06| 968.68
#2016-07-07| 972.46
#2016-07-08| 986.99
#2016-07-11|1013.35
#2016-07-12|1026.21
#2016-07-13|1028.13
#2016-07-14|1045.94
#2016-07-15|1045.39
#2016-07-18|1044.88
#2016-07-19|1029.30
#2016-07-20|1033.02
#2016-07-21|1034.03
#2016-07-22|1033.28
#2016-07-25|1036.51
#2016-07-26|1043.83
#2016-07-27|1046.09
#2016-07-28|1049.07
#2016-07-29|1067.35
#2016-08-01|1063.34
#2016-08-02|1050.63
#2016-08-03|1049.17
#2016-08-04|1047.25
#2016-08-05|1060.83
#2016-08-08|1069.49
#2016-08-09|1096.34
#2016-08-10|1095.35
#2016-08-11|1105.15
#2016-08-12|1103.02
#2016-08-15|1107.53
#2016-08-16|1123.79
#2016-08-17|1109.42
#2016-08-18|1125.28
#2016-08-19|1118.79
#2016-08-22|1111.42
#2016-08-23|1122.69
#2016-08-24|1118.41
#2016-08-25|1114.09
#2016-08-26|1124.01
#2016-08-29|1107.09
#2016-08-30|1111.26
#2016-08-31|1099.45
#2016-09-01|1101.73
#2016-09-02|1110.38
#2016-09-05|1109.26
#2016-09-06|1119.43
#2016-09-07|1130.65
#2016-09-08|1121.37
#2016-09-09|1097.48
#2016-09-12|1078.96
#2016-09-13|1084.95
#2016-09-14|1084.09
#2016-09-15|1078.26
#2016-09-16|1061.45
#2016-09-19|1073.34
#2016-09-20|1072.24
#2016-09-21|1072.09
#2016-09-22|1101.12
#2016-09-23|1094.86
#2016-09-26|1083.28
#2016-09-27|1072.64
#2016-09-28|1086.76
#2016-09-29|1092.37
#2016-09-30|1102.74
#2016-10-03|1103.72
#2016-10-04|1109.18
#2016-10-05|1111.06
#2016-10-06|1109.46
#2016-10-07|1100.72
#2016-10-10|1110.24
#2016-10-11|1093.99
#2016-10-12|1086.82
#2016-10-13|1081.93
#2016-10-14|1094.30
#2016-10-17|1085.11
#2016-10-18|1093.87
#2016-10-19|1092.74
#2016-10-20|1090.37
#2016-10-21|1087.14
#2016-10-24|1091.24
#2016-10-25|1094.34
#2016-10-26|1086.60
#2016-10-27|1090.83
#2016-10-28|1097.37
#2016-10-31|1096.17
#2016-11-01|1094.73
#2016-11-02|1090.06
#2016-11-03|1077.33
#2016-11-04|1076.50
#2016-11-07|1084.55
#2016-11-08|1087.45
#2016-11-09|1103.41
#2016-11-10|1105.90
#2016-11-11|1097.45
#2016-11-14|1089.86
#2016-11-15|1092.01
#2016-11-16|1072.49
#2016-11-17|1079.87
#2016-11-18|1064.11
#2016-11-21|1068.52
#2016-11-22|1069.53
#2016-11-23|1061.95
#2016-11-24|1071.33
#2016-11-25|1075.25
#2016-11-28|1059.40
#2016-11-29|1065.44
#2016-11-30|1080.75
#2016-12-01|1077.11
#2016-12-02|1078.90
#2016-12-05|1099.23
#2016-12-06|1105.51
#2016-12-07|1134.47
#2016-12-08|1136.95
#2016-12-09|1130.14
#2016-12-12|1138.46
#2016-12-13|1144.72
#2016-12-14|1142.56
#2016-12-15|1128.60
#2016-12-16|1134.18
#2016-12-19|1137.17
#2016-12-20|1128.31
#2016-12-21|1136.57
#2016-12-22|1138.79
#2016-12-23|1138.98
#2016-12-26|1138.98
#2016-12-27|1141.03
#2016-12-28|1138.18
#2016-12-29|1146.57
#2016-12-30|1153.52
#2017-01-02|1161.68
#2017-01-03|1143.78
#2017-01-04|1155.01
#2017-01-05|1169.41
#2017-01-06|1164.76
#2017-01-09|1158.55
#2017-01-10|1161.78
#2017-01-11|1157.58
#2017-01-12|1165.99
#2017-01-13|1177.25
#2017-01-16|1166.34
#2017-01-17|1172.56
#2017-01-18|1183.89
#2017-01-19|1176.19
#2017-01-20|1188.84
#2017-01-23|1186.62
#2017-01-24|1194.55
#2017-01-25|1210.36
#2017-01-26|1208.85
#2017-01-27|1213.42
#2017-01-30|1195.16
#2017-01-31|1186.52
#2017-02-01|1189.75
#2017-02-02|1201.01
#2017-02-03|1195.39
#2017-02-06|1174.87
#2017-02-07|1178.84
#2017-02-08|1175.11
#2017-02-09|1184.80
#2017-02-10|1190.76
#2017-02-13|1202.88
#2017-02-14|1193.88
#2017-02-15|1201.65
#2017-02-16|1208.42
#2017-02-17|1204.07
#2017-02-20|1209.32
#2017-02-21|1209.16
#2017-02-22|1202.12
#2017-02-23|1194.38
#2017-02-24|1175.42
#2017-02-27|1184.27
#2017-02-28|1184.05
#2017-03-01|1199.65
#2017-03-02|1195.00
#2017-03-03|1195.99
#2017-03-06|1195.05
#2017-03-07|1192.79
#2017-03-08|1186.74
#2017-03-09|1194.81
#2017-03-10|1203.69
#2017-03-13|1211.26
#2017-03-14|1208.28
#2017-03-15|1210.15
#2017-03-16|1228.42
#2017-03-17|1231.16
#2017-03-20|1227.46
#2017-03-21|1223.33
#2017-03-22|1219.38
#2017-03-23|1231.99
#2017-03-24|1234.84
#2017-03-27|1235.85
#2017-03-28|1244.66
#2017-03-29|1234.69
#2017-03-30|1240.57
#2017-03-31|1239.13
#2017-04-03|1233.74
#2017-04-04|1238.04
#2017-04-05|1239.15
#2017-04-06|1240.19
#2017-04-07|1238.41
#2017-04-10|1231.35
#2017-04-11|1225.08
#2017-04-12|1219.87
#2017-04-13|1219.02
#2017-04-14|1219.02
#2017-04-17|1223.43
#2017-04-18|1206.21
#2017-04-19|1208.61
#2017-04-20|1216.36
#2017-04-21|1208.15
#2017-04-24|1273.21
#2017-04-25|1284.29
#2017-04-26|1276.36
#2017-04-27|1274.79
#2017-04-28|1279.62
#2017-05-01|1282.91
#2017-05-02|1283.05
#2017-05-03|1287.65
#2017-05-04|1298.46
#2017-05-05|1315.92
#2017-05-08|1299.03
#2017-05-09|1301.53
#2017-05-10|1300.55
#2017-05-11|1293.54
#2017-05-12|1298.69
#2017-05-15|1313.83
#2017-05-16|1325.09
#2017-05-17|1310.89
#2017-05-18|1308.58
#2017-05-19|1325.57
#2017-05-22|1328.82
#2017-05-23|1335.06
#2017-05-24|1325.36
#2017-05-25|1324.15
#2017-05-26|1321.19
#2017-05-29|1324.79
#2017-05-30|1318.27
#2017-05-31|1322.60
#2017-06-01|1329.12
#2017-06-02|1351.59
#2017-06-05|1346.73
#2017-06-06|1333.29
#2017-06-07|1325.65
#2017-06-08|1325.40
#2017-06-09|1340.26
#2017-06-12|1334.00
#2017-06-13|1344.28
#2017-06-14|1350.78
#2017-06-15|1323.82
#2017-06-16|1339.50
#2017-06-19|1356.61
#2017-06-20|1339.67
#2017-06-21|1339.47
#2017-06-22|1338.97
#2017-06-23|1339.79
#2017-06-26|1342.19
#2017-06-27|1346.84
#2017-06-28|1352.81
#2017-06-29|1334.96
#2017-06-30|1315.47
#2017-07-03|1330.44
#2017-07-04|1324.41
#2017-07-05|1319.12
#2017-07-06|1314.84
#2017-07-07|1306.41
#2017-07-10|1313.18
#2017-07-11|1316.37
#2017-07-12|1335.30
#2017-07-13|1340.00
#2017-07-14|1354.09
#2017-07-17|1356.51
#2017-07-18|1349.97
#2017-07-19|1351.93
#2017-07-20|1362.45
#2017-07-21|1345.83
#2017-07-24|1343.72
#2017-07-25|1345.23
#2017-07-26|1347.36
#2017-07-27|1336.66
#2017-07-28|1334.95
#2017-07-31|1338.85
#2017-08-01|1348.91
#2017-08-02|1342.42
#2017-08-03|1343.47
#2017-08-04|1343.40
#2017-08-07|1348.98
#2017-08-08|1344.70
#2017-08-09|1329.69
#2017-08-10|1316.15
#2017-08-11|1318.59
#2017-08-14|1331.87
#2017-08-15|1323.01
#2017-08-16|1334.28
#2017-08-17|1336.53
#2017-08-18|1330.95
#2017-08-21|1328.36
#2017-08-22|1344.40
#2017-08-23|1348.91
#2017-08-24|1346.44
#2017-08-25|1357.33
#2017-08-28|1356.77
#2017-08-29|1345.66
#2017-08-30|1341.77
#2017-08-31|1341.69
#2017-09-01|1353.96
#2017-09-04|1353.92
#2017-09-05|1354.28
#2017-09-06|1363.97
#2017-09-07|1381.31
#2017-09-08|1381.62
#2017-09-11|1397.28
#2017-09-12|1406.05
#2017-09-13|1397.27
#2017-09-14|1392.67
#2017-09-15|1396.97
#2017-09-18|1408.22
#2017-09-19|1409.50
#2017-09-20|1415.28
#2017-09-21|1412.17
#2017-09-22|1417.52
#2017-09-25|1408.37
#2017-09-26|1401.12
#2017-09-27|1394.86
#2017-09-28|1412.87
#2017-09-29|1431.07
#2017-10-02|1424.43
#2017-10-03|1431.99
#2017-10-04|1441.20
#2017-10-05|1435.36
#2017-10-06|1433.48
#2017-10-09|1435.01
#2017-10-10|1441.38
#2017-10-11|1442.40
#2017-10-12|1446.40
#2017-10-13|1457.02
#2017-10-16|1457.19
#2017-10-17|1445.31
#2017-10-18|1453.17
#2017-10-19|1460.93
#2017-10-20|1458.60
#2017-10-23|1458.60
#2017-10-24|1453.56
#2017-10-25|1460.28
#2017-10-26|1452.59
#2017-10-27|1442.18
#2017-10-30|1447.49
#2017-10-31|1450.32
#2017-11-01|1473.17
#2017-11-02|1483.95
#2017-11-03|1489.59
#2017-11-06|1487.97
#2017-11-07|1473.43
#2017-11-08|1475.52
#2017-11-09|1449.81
#2017-11-10|1449.92
#2017-11-13|1437.91
#2017-11-14|1441.58
#2017-11-15|1437.07
#2017-11-16|1438.72
#2017-11-17|1436.64
#2017-11-20|1444.83
#2017-11-21|1455.04
#2017-11-22|1450.74
#2017-11-23|1457.76
#2017-11-24|1475.61
#2017-11-27|1459.69
#2017-11-28|1457.21
#2017-11-29|1456.08
#2017-11-30|1461.97
#2017-12-01|1440.17
#2017-12-04|1459.38
#2017-12-05|1453.38
#2017-12-06|1446.42
#2017-12-07|1439.50
#2017-12-08|1446.12
#2017-12-11|1455.46
#2017-12-12|1457.23
#2017-12-13|1460.44
#2017-12-14|1454.03
#2017-12-15|1456.82
#2017-12-18|1482.43
#2017-12-19|1473.28
#2017-12-20|1470.01
#2017-12-21|1474.42
#2017-12-22|1466.93
#2017-12-25|1466.93
#2017-12-26|1470.77
#2017-12-27|1478.85
#2017-12-28|1476.07
#2017-12-29|1474.46
#2018-01-01|1474.46
#2018-01-02|1476.44
#2018-01-03|1483.93
#2018-01-04|1512.08
#2018-01-05|1530.53
#2018-01-08|1525.55
#2018-01-09|1523.30
#2018-01-10|1512.85
#2018-01-11|1522.86
#2018-01-12|1542.42
#2018-01-15|1555.58
#2018-01-16|1548.99
#2018-01-17|1542.66
#2018-01-18|1558.48
#2018-01-19|1568.71
#2018-01-22|1577.31
#2018-01-23|1588.62
#2018-01-24|1586.02
#2018-01-25|1595.31
#2018-01-26|1593.70
#2018-01-29|1581.68
#2018-01-30|1573.91
#2018-01-31|1573.77
#2018-02-01|1561.77
#2018-02-02|1523.61
#2018-02-05|1509.27
#2018-02-06|1470.44
#2018-02-07|1487.29
#2018-02-08|1445.74
#2018-02-09|1427.07
#2018-02-12|1453.49
#2018-02-13|1455.77
#2018-02-14|1476.00
#2018-02-15|1497.20
#2018-02-16|1505.72
#2018-02-19|1494.66
#2018-02-20|1501.75
#2018-02-21|1501.08
#2018-02-22|1505.69
#2018-02-23|1497.31
#2018-02-26|1506.93
#2018-02-27|1494.81
#2018-02-28|1478.23
#2018-03-01|1451.39
#2018-03-02|1432.42
#2018-03-05|1454.36
#2018-03-06|1466.85
#2018-03-07|1481.95
#2018-03-08|1487.05
#2018-03-09|1487.85
#2018-03-12|1489.69
#2018-03-13|1480.35
#2018-03-14|1467.18
#2018-03-15|1466.95
#2018-03-16|1467.04
#2018-03-19|1458.86
#2018-03-20|1466.44
#2018-03-21|1475.05
#2018-03-22|1447.56
#2018-03-23|1431.93
#2018-03-26|1430.17
#2018-03-27|1448.19
#2018-03-28|1431.85
#2018-03-29|1437.86
#2018-03-30|1437.86
#2018-04-02|1439.15
#2018-04-03|1427.92
#2018-04-04|1416.03
#2018-04-05|1450.64
#2018-04-06|1445.13
#2018-04-09|1448.58
#2018-04-10|1466.77
#2018-04-11|1457.10
#2018-04-12|1464.43
#2018-04-13|1474.14
#2018-04-16|1475.07
#2018-04-17|1492.45
#2018-04-18|1513.92
#2018-04-19|1514.24
#2018-04-20|1510.66
#2018-04-23|1506.31
#2018-04-24|1507.33
#2018-04-25|1472.52
#2018-04-26|1473.84
#2018-04-27|1484.00
#2018-04-30|1484.34
#2018-05-01|1472.98
#2018-05-02|1487.49
#2018-05-03|1468.95
#2018-05-04|1477.99
#2018-05-07|1489.12
#2018-05-08|1485.55
#2018-05-09|1491.06
#2018-05-10|1501.61
#2018-05-11|1511.95
#2018-05-14|1515.22
#2018-05-15|1508.98
#2018-05-16|1513.82
#2018-05-17|1525.28
#2018-05-18|1519.18
#2018-05-21|1520.00
#2018-05-22|1531.62
#2018-05-23|1494.23
#2018-05-24|1488.01
#2018-05-25|1481.16
#2018-05-28|1467.31
#2018-05-29|1440.73
#2018-05-30|1454.67
#2018-05-31|1448.64
#2018-06-01|1467.45
#2018-06-04|1472.15
#2018-06-05|1472.24
#2018-06-06|1498.06
#2018-06-07|1498.62
#2018-06-08|1488.52
#2018-06-11|1508.72
#2018-06-12|1499.27
#2018-06-13|1502.28
#2018-06-14|1497.53
#2018-06-15|1478.34
#2018-06-18|1465.73
#2018-06-19|1437.17
#2018-06-20|1437.19
#2018-06-21|1424.23
#2018-06-22|1438.03
#2018-06-25|1410.44
#2018-06-26|1405.23
#2018-06-27|1410.97
#2018-06-28|1392.10
#2018-06-29|1418.23
#2018-07-02|1398.54
#2018-07-03|1412.45
#2018-07-04|1399.62
#2018-07-05|1425.16
#2018-07-06|1438.99
#2018-07-09|1448.75
#2018-07-10|1452.56
#2018-07-11|1427.59
#2018-07-12|1431.16
#2018-07-13|1431.85
#2018-07-16|1434.62
#2018-07-17|1451.18
#2018-07-18|1464.93
#2018-07-19|1448.09
#2018-07-20|1437.13
#2018-07-23|1429.45
#2018-07-24|1458.17
#2018-07-25|1446.04
#2018-07-26|1463.21
#2018-07-27|1460.07
#2018-07-30|1459.10
#2018-07-31|1460.94
#2018-08-01|1467.06
#2018-08-02|1438.13
#2018-08-03|1437.33
#2018-08-06|1431.68
#2018-08-07|1443.08
#2018-08-08|1444.46
#2018-08-09|1443.15
#2018-08-10|1398.20
#2018-08-13|1394.29
#2018-08-14|1388.26
#2018-08-15|1352.83
#2018-08-16|1368.03
#2018-08-17|1367.21
#2018-08-20|1384.28
#2018-08-21|1402.10
#2018-08-22|1416.83
#2018-08-23|1413.37
#2018-08-24|1426.21
#2018-08-27|1446.33
#2018-08-28|1459.24
#2018-08-29|1463.28
#2018-08-30|1454.60
#2018-08-31|1436.11
#2018-09-03|1436.72
#2018-09-04|1405.87
#2018-09-05|1397.82
#2018-09-06|1390.60
#2018-09-07|1387.93
#2018-09-10|1387.06
#2018-09-11|1384.42
#2018-09-12|1396.75
#2018-09-13|1405.86
#2018-09-14|1413.18
#2018-09-17|1419.99
#2018-09-18|1427.71
#2018-09-19|1443.64
#2018-09-20|1466.83
#2018-09-21|1479.00
#2018-09-24|1473.58
#2018-09-25|1472.05
#2018-09-26|1463.60
#2018-09-27|1452.35
#2018-09-28|1430.09
#2018-10-01|1431.46
#2018-10-02|1425.61
#2018-10-03|1429.48
#2018-10-04|1407.16
#2018-10-05|1386.05
#2018-10-08|1367.85
#2018-10-09|1361.13
#2018-10-10|1319.79
#2018-10-11|1295.99
#2018-10-12|1291.20
#2018-10-15|1293.29
#2018-10-16|1311.06
#2018-10-17|1298.45
#2018-10-18|1279.49
#2018-10-19|1264.72
#2018-10-22|1255.24
#2018-10-23|1220.39
#2018-10-24|1195.41
#2018-10-25|1214.10
#2018-10-26|1204.00
#2018-10-29|1211.39
#2018-10-30|1203.48
#2018-10-31|1228.36
#2018-11-01|1237.19
#2018-11-02|1254.85
#2018-11-05|1249.45
#2018-11-06|1241.71
#2018-11-07|1259.79
#2018-11-08|1248.92
#2018-11-09|1229.43
#2018-11-12|1203.74
#2018-11-13|1218.08
#2018-11-14|1214.16
#2018-11-15|1215.88
#2018-11-16|1217.69
#2018-11-19|1211.30
#2018-11-20|1164.73
#2018-11-21|1177.52
#2018-11-22|1160.15
#2018-11-23|1151.43
#2018-11-26|1161.46
#2018-11-27|1137.67
#2018-11-28|1135.07
#2018-11-29|1154.79
#2018-11-30|1148.22
#2018-12-03|1168.80
#2018-12-04|1150.07
#2018-12-05|1136.02
#2018-12-06|1105.10
#2018-12-07|1106.84
#2018-12-10|1075.18
#2018-12-11|1083.05
#2018-12-12|1106.19
#2018-12-13|1100.60
#2018-12-14|1088.46
#2018-12-17|1075.28
#2018-12-18|1078.37
#2018-12-19|1096.07
#2018-12-20|1075.51
#2018-12-21|1081.87
#2018-12-24|1078.46
#2018-12-25|1078.46
#2018-12-26|1077.89
#2018-12-27|1062.82
#2018-12-28|1078.42
#2018-12-31|1086.47
#2019-01-01|1086.47
#2019-01-02|1075.17
#2019-01-03|1060.70
#2019-01-04|1109.03
#2019-01-07|1115.47
#2019-01-08|1124.95
#2019-01-09|1143.36
#2019-01-10|1141.85
#2019-01-11|1132.31
#2019-01-14|1125.00
#2019-01-15|1129.94
#2019-01-16|1133.72
#2019-01-17|1135.40
#2019-01-18|1163.97
#2019-01-21|1161.13
#2019-01-22|1149.19
#2019-01-23|1141.63
#2019-01-24|1142.86
#2019-01-25|1169.35
#2019-01-28|1161.90
#2019-01-29|1166.90
#2019-01-30|1180.18
#2019-01-31|1171.80
#2019-02-01|1180.15
#2019-02-04|1181.50
#2019-02-05|1197.78
#2019-02-06|1196.21
#2019-02-07|1158.23
#2019-02-08|1136.13
#2019-02-11|1140.59
#2019-02-12|1159.33
#2019-02-13|1166.42
#2019-02-14|1167.74
#2019-02-15|1189.90
#2019-02-18|1200.43
#2019-02-19|1194.62
#2019-02-20|1208.15
#2019-02-21|1200.05
#2019-02-22|1206.02
#2019-02-25|1208.43
#2019-02-26|1226.31
#2019-02-27|1219.31
#2019-02-28|1216.18
#2019-03-01|1233.09
#2019-03-04|1231.72
#2019-03-05|1225.41
#2019-03-06|1228.35
#2019-03-07|1197.79
#2019-03-08|1185.54
#2019-03-11|1197.48
#2019-03-12|1205.17
#2019-03-13|1218.21
#2019-03-14|1218.42
#2019-03-15|1231.52
#2019-03-18|1231.48
#2019-03-19|1240.68
#2019-03-20|1230.71
#2019-03-21|1229.96
#2019-03-22|1189.35
#2019-03-25|1189.97
#2019-03-26|1187.17
#2019-03-27|1182.84
#2019-03-28|1182.49
#2019-03-29|1189.59
#2019-04-01|1214.84
#2019-04-02|1219.16
#2019-04-03|1249.18
#2019-04-04|1244.08
#2019-04-05|1253.78
#2019-04-08|1253.22
#2019-04-09|1243.95
#2019-04-10|1245.37
#2019-04-11|1251.96
#2019-04-12|1274.54
#2019-04-15|1277.67
#2019-04-16|1284.18
#2019-04-17|1293.92
#2019-04-18|1289.87
#2019-04-19|1289.87
#2019-04-22|1291.19
#2019-04-23|1278.98
#2019-04-24|1261.80
#2019-04-25|1252.32
#2019-04-26|1249.46
#2019-04-29|1247.13
#2019-04-30|1248.44
#2019-05-01|1252.17
#2019-05-02|1235.21
#2019-05-03|1239.61
#2019-05-06|1223.39
#2019-05-07|1194.08
#2019-05-08|1192.33
#2019-05-09|1170.22
#2019-05-10|1176.38
#2019-05-13|1151.45
#2019-05-14|1161.28
#2019-05-15|1163.03
#2019-05-16|1183.35
#2019-05-17|1170.79
#2019-05-20|1148.03
#2019-05-21|1158.18
#2019-05-22|1154.28
#2019-05-23|1124.89
#2019-05-24|1134.75
#2019-05-27|1141.36
#2019-05-28|1129.86
#2019-05-29|1107.15
#2019-05-30|1111.29
#2019-05-31|1102.14
#2019-06-03|1116.85
#2019-06-04|1142.43
#2019-06-05|1140.46
#2019-06-06|1139.27
#2019-06-07|1158.68
#2019-06-10|1159.71
#2019-06-11|1183.52
#2019-06-12|1179.18
#2019-06-13|1176.51
#2019-06-14|1161.88
#2019-06-17|1154.17
#2019-06-18|1178.29
#2019-06-19|1185.81
#2019-06-20|1198.13
#2019-06-21|1202.68
#2019-06-24|1202.69
#2019-06-25|1202.86
#2019-06-26|1202.85
#2019-06-27|1210.58
#2019-06-28|1225.46
#2019-07-01|1225.39
#2019-07-02|1211.44
#2019-07-03|1213.74
#2019-07-04|1215.09
#2019-07-05|1201.34
#2019-07-08|1197.62
#2019-07-09|1173.56
#2019-07-10|1177.64
#2019-07-11|1169.27
#2019-07-12|1183.02
#2019-07-15|1192.55
#2019-07-16|1198.31
#2019-07-17|1181.60
#2019-07-18|1168.09
#2019-07-19|1173.69
#2019-07-22|1183.22
#2019-07-23|1210.66
#2019-07-24|1219.57
#2019-07-25|1205.45
#2019-07-26|1196.41
#2019-07-29|1195.82
#2019-07-30|1178.08
#2019-07-31|1179.90
#2019-08-01|1176.02
#2019-08-02|1137.19
#2019-08-05|1120.74
#2019-08-06|1113.50
#2019-08-07|1120.46
#2019-08-08|1151.59
#2019-08-09|1136.53
#2019-08-12|1132.50
#2019-08-13|1142.65
#2019-08-14|1107.01
#2019-08-15|1090.26
#2019-08-16|1100.79
#2019-08-19|1118.63
#2019-08-20|1110.40
#2019-08-21|1129.77
#2019-08-22|1128.81
#2019-08-23|1115.69
#2019-08-26|1119.48
#2019-08-27|1121.54
#2019-08-28|1118.29
#2019-08-29|1140.40
#2019-08-30|1147.68
#2019-09-02|1142.80
#2019-09-03|1132.01
#2019-09-04|1155.32
#2019-09-05|1165.64
#2019-09-06|1173.39
#2019-09-09|1180.29
#2019-09-10|1197.51
#2019-09-11|1201.27
#2019-09-12|1209.60
#2019-09-13|1228.00
#2019-09-16|1208.25
#2019-09-17|1202.05
#2019-09-18|1201.23
#2019-09-19|1202.24
#2019-09-20|1192.34
#2019-09-23|1175.89
#2019-09-24|1167.27
#2019-09-25|1160.22
#2019-09-26|1158.50
#2019-09-27|1177.28
#2019-09-30|1180.38
#2019-10-01|1167.64
#2019-10-02|1137.57
#2019-10-03|1139.55
#2019-10-04|1146.41
#2019-10-07|1162.33
#2019-10-08|1142.44
#2019-10-09|1152.62
#2019-10-10|1173.21
#2019-10-11|1205.98
#2019-10-14|1197.82
#2019-10-15|1210.39
#2019-10-16|1212.56
#2019-10-17|1218.46
#2019-10-18|1222.84
#2019-10-21|1233.50
#2019-10-22|1222.49
#2019-10-23|1228.26
#2019-10-24|1242.40
#2019-10-25|1249.21
#2019-10-28|1252.68
#2019-10-29|1246.79
#2019-10-30|1239.11
#2019-10-31|1236.17
#2019-11-01|1259.38
#2019-11-04|1277.48
#2019-11-05|1278.66
#2019-11-06|1281.71
#2019-11-07|1287.82
#2019-11-08|1283.38
#2019-11-11|1278.80
#2019-11-12|1283.33
#2019-11-13|1275.77
#2019-11-14|1268.96
#2019-11-15|1286.99
#2019-11-18|1283.08
#2019-11-19|1277.91
#2019-11-20|1275.47
#2019-11-21|1268.77
#2019-11-22|1273.16
#2019-11-25|1277.92
#2019-11-26|1277.71
#2019-11-27|1269.83
#2019-11-28|1270.47
#2019-11-29|1266.69
#2019-12-02|1254.30
#2019-12-03|1244.63
#2019-12-04|1266.09
#2019-12-05|1266.03
#2019-12-06|1274.85
#2019-12-09|1280.79
#2019-12-10|1274.51
#2019-12-11|1275.55
#2019-12-12|1291.25
#2019-12-13|1302.33
#2019-12-16|1312.41
#2019-12-17|1300.06
#2019-12-18|1295.94
#2019-12-19|1299.60
#2019-12-20|1306.07
#2019-12-23|1306.18
#2019-12-24|1306.48
#2019-12-25|1306.48
#2019-12-26|1307.48
#2019-12-27|1316.71
#2019-12-30|1313.60
#2019-12-31|1316.27
#2020-01-01|1316.27
#2020-01-02|1325.09
#2020-01-03|1307.03
#2020-01-06|1297.70
#2020-01-07|1293.20
#2020-01-08|1287.72
#2020-01-09|1284.79
#2020-01-10|1279.25
#2020-01-13|1280.10
#2020-01-14|1271.21
#2020-01-15|1263.76
#2020-01-16|1265.83
#2020-01-17|1269.23
#2020-01-20|1271.64
#2020-01-21|1271.10
#2020-01-22|1263.41
#2020-01-23|1242.35
#2020-01-24|1254.91
#2020-01-27|1219.21
#2020-01-28|1231.78
#2020-01-29|1240.81
#2020-01-30|1233.31
#2020-01-31|1228.71
#2020-02-03|1229.09
#2020-02-04|1251.96
#2020-02-05|1271.25
#2020-02-06|1276.12
#2020-02-07|1262.02
#2020-02-10|1261.59
#2020-02-11|1281.01
#2020-02-12|1288.39
#2020-02-13|1271.71
#2020-02-14|1265.51
#2020-02-17|1262.78
#2020-02-18|1247.79
#2020-02-19|1249.93
#2020-02-20|1250.26
#2020-02-21|1247.69
#2020-02-24|1201.17
#2020-02-25|1183.19
#2020-02-26|1180.83
#2020-02-27|1153.24
#2020-02-28|1109.71
#2020-03-02|1129.34
#2020-03-03|1148.20
#2020-03-04|1158.39
#2020-03-05|1143.44
#2020-03-06|1125.22
#2020-03-09|1042.20
#2020-03-10|1026.32
#2020-03-11|1019.17
#2020-03-12| 889.63
#2020-03-13| 906.17
#2020-03-16| 855.57
#2020-03-17| 870.67
#2020-03-18| 833.98
#2020-03-19| 850.45
#2020-03-20| 870.40
#2020-03-23| 852.93
#2020-03-24| 913.68
#2020-03-25| 918.90
#2020-03-26| 946.81
#2020-03-27| 915.27
#2020-03-30| 941.58
#2020-03-31| 961.86
#2020-04-01| 929.94
#2020-04-02| 933.04
#2020-04-03| 930.06
#2020-04-06| 966.18
#2020-04-07|1010.47
#2020-04-08|1003.56
#2020-04-09|1023.66
#2020-04-10|1023.66
#2020-04-13|1020.10
#2020-04-14|1043.04
#2020-04-15| 996.10
#2020-04-16| 987.51
#2020-04-17|1020.24
#2020-04-20|1026.99
#2020-04-21| 986.80
#2020-04-22|1004.55
#2020-04-23|1018.14
#2020-04-24| 998.51
#2020-04-27|1021.69
#2020-04-28|1043.43
#2020-04-29|1066.83
#2020-04-30|1046.46
#2020-05-01|1051.77
#2020-05-04|1012.95
#2020-05-05|1027.80
#2020-05-06|1014.58
#2020-05-07|1034.98
#2020-05-08|1053.46
#2020-05-11|1029.49
#2020-05-12|1028.83
#2020-05-13|1003.18
#2020-05-14| 981.31
#2020-05-15| 987.90
#2020-05-18|1040.25
#2020-05-19|1038.69
#2020-05-20|1055.51
#2020-05-21|1043.09
#2020-05-22|1042.20
#2020-05-25|1055.04
#2020-05-26|1073.14
#2020-05-27|1085.05
#2020-05-28|1115.17
#2020-05-29|1106.52
#2020-06-01|1115.56
#2020-06-02|1148.77
#2020-06-03|1187.55
#2020-06-04|1203.44
#2020-06-05|1218.03
#2020-06-08|1218.16
#2020-06-09|1205.03
#2020-06-10|1194.41
#2020-06-11|1147.98
#2020-06-12|1138.16
#2020-06-15|1140.75
#2020-06-16|1169.65
#2020-06-17|1172.43
#2020-06-18|1175.00
#2020-06-19|1174.75
#2020-06-22|1173.76
#2020-06-23|1198.87
#2020-06-24|1159.98
#2020-06-25|1160.01
#2020-06-26|1149.61
#2020-06-29|1171.68
#2020-06-30|1170.00
#2020-07-01|1172.08
#2020-07-02|1198.11
#2020-07-03|1186.90
#2020-07-06|1213.57
#2020-07-07|1208.93
#2020-07-08|1203.33
#2020-07-09|1192.33
#2020-07-10|1207.03
#2020-07-13|1238.48
#2020-07-14|1233.64
#2020-07-15|1247.21
#2020-07-16|1250.13
#2020-07-17|1249.68
#2020-07-20|1263.03
#2020-07-21|1270.63
#2020-07-22|1281.97
#2020-07-23|1285.89
#2020-07-24|1276.20
#2020-07-27|1293.16
#2020-07-28|1286.96
#2020-07-29|1277.46
#2020-07-30|1252.02
#2020-07-31|1247.23
#2020-08-03|1264.20
#2020-08-04|1257.56
#2020-08-05|1287.60
#2020-08-06|1270.00
#2020-08-07|1266.43
#2020-08-10|1270.91
#2020-08-11|1293.33
#2020-08-12|1318.11
#2020-08-13|1311.95
#2020-08-14|1295.07
#2020-08-17|1309.34
#2020-08-18|1312.09
#2020-08-19|1315.88
#2020-08-20|1288.36
#2020-08-21|1281.55
#2020-08-24|1317.28
#2020-08-25|1312.53
#2020-08-26|1330.98
#2020-08-27|1314.61
#2020-08-28|1320.05
#2020-08-31|1327.23
#2020-09-01|1325.48
#2020-09-02|1334.56
#2020-09-03|1321.87
#2020-09-04|1318.15
#2020-09-07|1341.00
#2020-09-08|1328.92
#2020-09-09|1353.32
#2020-09-10|1357.42
#2020-09-11|1361.08
#2020-09-14|1363.64
#2020-09-15|1361.26
#2020-09-16|1373.86
#2020-09-17|1368.29
#2020-09-18|1374.16
#2020-09-21|1303.88
#2020-09-22|1301.96
#2020-09-23|1302.03
#2020-09-24|1285.76
#2020-09-25|1273.83
#2020-09-28|1310.08
#2020-09-29|1322.18
#2020-09-30|1316.02
#2020-10-01|1321.75
#2020-10-02|1327.22
#2020-10-05|1344.93
#2020-10-06|1339.05
#2020-10-07|1354.76
#2020-10-08|1362.41
#2020-10-09|1364.25
#2020-10-12|1371.94
#2020-10-13|1356.31
#2020-10-14|1360.60
#2020-10-15|1325.91
#2020-10-16|1350.65
#2020-10-19|1349.09
#2020-10-20|1337.94
#2020-10-21|1330.37
#2020-10-22|1320.56
#2020-10-23|1333.01
#2020-10-26|1307.30
#2020-10-27|1299.31
#2020-10-28|1241.56
#2020-10-29|1228.67
#2020-10-30|1229.68
#2020-11-02|1247.30
#2020-11-03|1285.15
#2020-11-04|1300.17
#2020-11-05|1331.23
#2020-11-06|1341.34
#2020-11-09|1377.63
#2020-11-10|1386.80
#2020-11-11|1382.94
#2020-11-12|1379.11
#2020-11-13|1382.14
#2020-11-16|1398.71
#2020-11-17|1406.52
#2020-11-18|1420.98
#2020-11-19|1407.43
#2020-11-20|1417.66
#2020-11-23|1412.06
#2020-11-24|1442.23
#2020-11-25|1437.56
#2020-11-26|1442.83
#2020-11-27|1466.90
#2020-11-30|1463.12
#2020-12-01|1482.09
#2020-12-02|1480.92
#2020-12-03|1482.18
#2020-12-04|1487.17
#2020-12-07|1492.50
#2020-12-08|1494.96
#2020-12-09|1504.37
#2020-12-10|1509.22
#2020-12-11|1494.37
#2020-12-14|1506.78
#2020-12-15|1523.49
#2020-12-16|1533.07
#2020-12-17|1550.70
#2020-12-18|1550.06
#2020-12-21|1519.94
#2020-12-22|1527.18
#2020-12-23|1539.27
#2020-12-24|1541.10
#2020-12-25|1541.10
#2020-12-28|1559.32
#2020-12-29|1562.42
#2020-12-30|1564.34
#2020-12-31|1548.40
#2021-01-01|1548.40
#2021-01-04|1577.52
#2021-01-05|1567.40
#2021-01-06|1591.01
#2021-01-07|1613.11
#2021-01-08|1614.33
#2021-01-11|1593.75
#2021-01-12|1595.47
#2021-01-13|1599.88
#2021-01-14|1596.95
#2021-01-15|1569.13
#2021-01-18|1578.10
#2021-01-19|1576.88
#2021-01-20|1587.40
#2021-01-21|1602.64
#2021-01-22|1591.58
#2021-01-25|1564.31
#2021-01-26|1590.01
#2021-01-27|1555.17
#2021-01-28|1568.96
#2021-01-29|1557.71
#2021-02-01|1568.73
#2021-02-02|1572.76
#2021-02-03|1576.87
#2021-02-04|1576.88
#2021-02-05|1579.00
#2021-02-08|1598.17
#2021-02-09|1599.36
#2021-02-10|1598.13
#2021-02-11|1606.22
#2021-02-12|1603.72
#2021-02-15|1619.56
#2021-02-16|1622.37
#2021-02-17|1594.78
#2021-02-18|1582.24
#2021-02-19|1606.17
#2021-02-22|1607.42
#2021-02-23|1595.19
#2021-02-24|1607.52
#2021-02-25|1612.22
#2021-02-26|1579.46
#2021-03-01|1602.24
#2021-03-02|1614.24
#2021-03-03|1619.99
#2021-03-04|1606.07
#2021-03-05|1582.30
#2021-03-08|1618.23
#2021-03-09|1616.25
#2021-03-10|1635.91
#2021-03-11|1644.28
#2021-03-12|1636.60
#2021-03-15|1618.78
#2021-03-16|1614.89
#2021-03-17|1616.96
#2021-03-18|1646.94
#2021-03-19|1623.10
#2021-03-22|1628.08
#2021-03-23|1619.10
#2021-03-24|1617.78
#2021-03-25|1608.98
#2021-03-26|1628.12
#2021-03-29|1628.88
#2021-03-30|1643.53
#2021-03-31|1631.04
#2021-04-01|1642.33
#2021-04-02|1642.33
#2021-04-05|1647.64
#2021-04-06|1668.13
#2021-04-07|1669.61
#2021-04-08|1667.04
#2021-04-09|1675.27
#2021-04-12|1669.26
#2021-04-13|1681.59
#2021-04-14|1684.19
#2021-04-15|1693.12
#2021-04-16|1717.63
#2021-04-19|1713.23
#2021-04-20|1695.69
#2021-04-21|1705.21
#2021-04-22|1705.05
#2021-04-23|1718.80
#2021-04-26|1738.13
#2021-04-27|1733.74
#2021-04-28|1731.98
#2021-04-29|1725.04
#2021-04-30|1698.15
#2021-05-03|1713.44
#2021-05-04|1688.77
#2021-05-05|1735.43
#2021-05-06|1758.87
#2021-05-07|1774.77
#2021-05-10|1786.39
#2021-05-11|1751.44
#2021-05-12|1732.86
#2021-05-13|1732.14
#2021-05-14|1744.10
#2021-05-17|1747.43
#2021-05-18|1754.20
#2021-05-19|1729.60
#2021-05-20|1744.20
#2021-05-21|1746.93
#2021-05-24|1754.78
#2021-05-25|1754.29
#2021-05-26|1745.99
#2021-05-27|1745.25
#2021-05-28|1752.24
#2021-05-31|1754.09
#2021-06-01|1778.94
#2021-06-02|1779.47
#2021-06-03|1767.53
#2021-06-04|1779.04
#2021-06-07|1780.57
#2021-06-08|1774.60
#2021-06-09|1766.40
#2021-06-10|1759.82
#2021-06-11|1761.92
#2021-06-14|1763.80
#2021-06-15|1763.12
#2021-06-16|1767.70
#2021-06-17|1722.78
#2021-06-18|1683.79
#2021-06-21|1718.95
#2021-06-22|1737.20
#2021-06-23|1737.05
#2021-06-24|1749.64
#2021-06-25|1753.77
#2021-06-28|1741.33
#2021-06-29|1752.15
#2021-06-30|1734.26
#2021-07-01|1750.27
#2021-07-02|1746.17
#2021-07-05|1756.17
#2021-07-06|1730.46
#2021-07-07|1744.77
#2021-07-08|1728.57
#2021-07-09|1766.41
#2021-07-12|1774.88
#2021-07-13|1776.07
#2021-07-14|1779.61
#2021-07-15|1778.27
#2021-07-16|1765.44
#2021-07-19|1727.34
#2021-07-20|1738.89
#2021-07-21|1765.52
#2021-07-22|1774.24
#2021-07-23|1786.94
#2021-07-26|1802.69
#2021-07-27|1802.99
#2021-07-28|1800.22
#2021-07-29|1811.53
#2021-07-30|1806.62
#2021-08-02|1806.50
#2021-08-03|1814.49
#2021-08-04|1828.11
#2021-08-05|1826.66
#2021-08-06|1810.81
#2021-08-09|1813.74
#2021-08-10|1824.80
#2021-08-11|1834.69
#2021-08-12|1834.29
#2021-08-13|1855.72
#2021-08-16|1840.33
#2021-08-17|1817.88
#2021-08-18|1827.14
#2021-08-19|1790.06
#2021-08-20|1783.58
#2021-08-23|1802.88
#2021-08-24|1821.52
#2021-08-25|1818.93
#2021-08-26|1814.36
#2021-08-27|1829.78
#2021-08-30|1843.54
#2021-08-31|1824.43
#2021-09-01|1825.61
#2021-09-02|1834.99
#2021-09-03|1834.48
#2021-09-06|1842.66
#2021-09-07|1836.18
#2021-09-08|1817.96
#2021-09-09|1820.72
#2021-09-10|1823.62
#2021-09-13|1817.21
#2021-09-14|1819.84
#2021-09-15|1809.95
#2021-09-16|1803.41
#2021-09-17|1756.20
#2021-09-20|1710.84
#2021-09-21|1723.99
#2021-09-22|1747.06
#2021-09-23|1762.69
#2021-09-24|1740.85
#2021-09-27|1734.01
#2021-09-28|1709.57
#2021-09-29|1707.38
#2021-09-30|1708.23
#2021-10-01|1687.08
#2021-10-04|1685.33
#2021-10-05|1691.41
#2021-10-06|1645.17
#2021-10-07|1680.46
#2021-10-08|1681.14
#2021-10-11|1691.27
#2021-10-12|1689.54
#2021-10-13|1710.46
#2021-10-14|1727.46
#2021-10-15|1738.42
#2021-10-18|1728.69
#2021-10-19|1733.97
#2021-10-20|1726.59
#2021-10-21|1712.87
#2021-10-22|1723.67
#2021-10-25|1729.07
#2021-10-26|1737.23
#2021-10-27|1743.96
#2021-10-28|1751.64
#2021-10-29|1729.48
#2021-11-01|1747.52
#2021-11-02|1739.73
#2021-11-03|1751.93
#2021-11-04|1739.58
#2021-11-05|1735.20
#2021-11-08|1751.87
#2021-11-09|1743.35
#2021-11-10|1740.14
#2021-11-11|1747.27
#2021-11-12|1746.08
#2021-11-15|1734.43
#2021-11-16|1723.55
#2021-11-17|1719.83
#2021-11-18|1724.14
#2021-11-19|1709.89
#2021-11-22|1710.25
#2021-11-23|1698.75
#2021-11-24|1674.36
#2021-11-25|1675.85
#2021-11-26|1629.46
#2021-11-29|1623.03
#2021-11-30|1604.67
#2021-12-01|1645.21
#2021-12-02|1633.85
#2021-12-03|1620.92
#2021-12-06|1639.50
#2021-12-07|1692.00
#2021-12-08|1693.22
#2021-12-09|1672.39
#2021-12-10|1668.96
#2021-12-13|1657.86
#2021-12-14|1650.20
#2021-12-15|1646.43
#2021-12-16|1675.76
#2021-12-17|1659.34
#2021-12-20|1631.56
#2021-12-21|1642.48
#2021-12-22|1663.20
#2021-12-23|1673.38
#2021-12-24|1674.66
#2021-12-27|1687.63
#2021-12-28|1694.88
#2021-12-29|1702.40
#2021-12-30|1700.91
#2021-12-31|1704.60
#2022-01-03|1709.10
#2022-01-04|1742.12
#2022-01-05|1765.29
#2022-01-06|1736.98
#2022-01-07|1749.35
#2022-01-10|1720.73
#2022-01-11|1738.10
#2022-01-12|1768.10
#2022-01-13|1779.02
#2022-01-14|1761.54
#2022-01-17|1763.36
#2022-01-18|1732.10
#2022-01-19|1745.47
#2022-01-20|1748.70
#2022-01-21|1705.43
#2022-01-24|1637.36
#2022-01-25|1647.44
#2022-01-26|1682.17
#2022-01-27|1662.92
#2022-01-28|1642.70
#2022-01-31|1649.95
#2022-02-01|1676.84
#2022-02-02|1696.28
#2022-02-03|1692.65
#2022-02-04|1669.13
#2022-02-07|1676.28
#2022-02-08|1682.45
#2022-02-09|1702.76
#2022-02-10|1714.21
#2022-02-11|1685.91
#2022-02-14|1632.36
#2022-02-15|1673.62
#2022-02-16|1700.06
#2022-02-17|1689.18
#2022-02-18|1675.22
#2022-02-21|1635.28
#2022-02-22|1630.65
#2022-02-23|1631.08
#2022-02-24|1533.52
#2022-02-25|1598.30
#2022-02-28|1590.07
#2022-03-01|1538.11
#2022-03-02|1545.39
#2022-03-03|1506.39
#2022-03-04|1419.52
#2022-03-07|1379.83
#2022-03-08|1369.34
#2022-03-09|1478.73
#2022-03-10|1451.98
#2022-03-11|1464.67
#2022-03-14|1502.20
#2022-03-15|1486.09
#2022-03-16|1532.33
#2022-03-17|1551.80
#2022-03-18|1544.85
#2022-03-21|1556.51
#2022-03-22|1561.22
#2022-03-23|1558.11
#2022-03-24|1557.12
#2022-03-25|1560.37
#2022-03-28|1559.65
#2022-03-29|1602.71
#2022-03-30|1592.44
#2022-03-31|1565.89
#2022-04-01|1562.44
#2022-04-04|1563.11
#2022-04-05|1548.96
#2022-04-06|1516.03
#2022-04-07|1518.09
#2022-04-08|1535.96
#2022-04-11|1536.30
#2022-04-12|1535.94
#2022-04-13|1534.92
#2022-04-14|1537.15
#2022-04-15|1537.15
#2022-04-18|1539.58
#2022-04-19|1533.85
#2022-04-20|1559.80
#2022-04-21|1580.34
#2022-04-22|1534.68
#2022-04-25|1492.16
#2022-04-26|1474.91
#2022-04-27|1481.77
#2022-04-28|1486.96
#2022-04-29|1504.51
#2022-05-02|1479.40
#2022-05-03|1487.19
#2022-05-04|1495.46
#2022-05-05|1474.54
#2022-05-06|1461.43
#2022-05-09|1418.19
#2022-05-10|1437.21
#2022-05-11|1460.45
#2022-05-12|1422.67
#2022-05-13|1448.11
#2022-05-16|1453.16
#2022-05-17|1505.64
#2022-05-18|1488.58
#2022-05-19|1476.29
#2022-05-20|1480.83
#2022-05-23|1519.35
#2022-05-24|1508.32
#2022-05-25|1516.72
#2022-05-26|1538.30
#2022-05-27|1559.36
#2022-05-30|1575.73
#2022-05-31|1545.49
#2022-06-01|1531.16
#2022-06-02|1559.96
#2022-06-03|1556.52
#2022-06-06|1570.81
#2022-06-07|1565.83
#2022-06-08|1559.20
#2022-06-09|1516.52
#2022-06-10|1455.91
#2022-06-13|1414.91
#2022-06-14|1387.49
#2022-06-15|1406.50
#2022-06-16|1352.06
#2022-06-17|1336.16
#2022-06-20|1349.29
#2022-06-21|1369.55
#2022-06-22|1326.24
#2022-06-23|1283.12
#2022-06-24|1316.63
#2022-06-27|1334.54
#2022-06-28|1328.05
#2022-06-29|1296.44
#2022-06-30|1269.82
#2022-07-01|1254.29
#2022-07-04|1270.49
#2022-07-05|1194.03
#2022-07-06|1207.48
#2022-07-07|1236.91
#2022-07-08|1254.43
#2022-07-11|1221.57
#2022-07-12|1223.10
#2022-07-13|1213.76
#2022-07-14|1179.33
#2022-07-15|1217.53
#2022-07-18|1250.00
#2022-07-19|1287.63
#2022-07-20|1284.94
#2022-07-21|1277.77
#2022-07-22|1276.67
#2022-07-25|1273.33
#2022-07-26|1249.64
#2022-07-27|1251.89
#2022-07-28|1287.70
#2022-07-29|1315.70
#2022-08-01|1316.45
#2022-08-02|1307.59
#2022-08-03|1304.18
#2022-08-04|1324.45
#2022-08-05|1311.05
#2022-08-08|1330.81
#2022-08-09|1316.71
#2022-08-10|1361.33
#2022-08-11|1355.59
#2022-08-12|1351.77
#2022-08-15|1347.27
#2022-08-16|1351.80
#2022-08-17|1323.67
#2022-08-18|1331.58
#2022-08-19|1303.29
#2022-08-22|1257.46
#2022-08-23|1267.06
#2022-08-24|1268.80
#2022-08-25|1273.10
#2022-08-26|1254.47
#2022-08-29|1253.93
#2022-08-30|1244.99
#2022-08-31|1242.18
#2022-09-01|1198.84
#2022-09-02|1240.38
#2022-09-05|1192.32
#2022-09-06|1200.68
#2022-09-07|1221.00
#2022-09-08|1219.79
#2022-09-09|1247.59
#2022-09-12|1289.45
#2022-09-13|1253.82
#2022-09-14|1221.62
#2022-09-15|1207.77
#2022-09-16|1199.15
#2022-09-19|1206.81
#2022-09-20|1183.98
#2022-09-21|1184.48
#2022-09-22|1151.73
#2022-09-23|1115.08
#2022-09-26|1103.39
#2022-09-27|1097.57
#2022-09-28|1104.86
#2022-09-29|1095.58
#2022-09-30|1123.25
#2022-10-03|1149.71
#2022-10-04|1210.88
#2022-10-05|1182.20
#2022-10-06|1167.14
#2022-10-07|1140.42
#2022-10-10|1153.73
#2022-10-11|1130.95
#2022-10-12|1128.09
#2022-10-13|1143.24
#2022-10-14|1154.59
#2022-10-17|1180.71
#2022-10-18|1197.25
#2022-10-19|1189.34
#2022-10-20|1210.47
#2022-10-21|1203.26
#2022-10-24|1231.34
#2022-10-25|1264.70
#2022-10-26|1287.21
#2022-10-27|1277.48
#2022-10-28|1264.10
#2022-10-31|1251.28
#2022-11-01|1253.72
#2022-11-02|1241.89
#2022-11-03|1217.98
#2022-11-04|1278.30
#2022-11-07|1305.98
#2022-11-08|1331.10
#2022-11-09|1316.88
#2022-11-10|1367.03
#2022-11-11|1401.13
#2022-11-14|1410.13
#2022-11-15|1405.84
#2022-11-16|1393.04
#2022-11-17|1371.06
#2022-11-18|1392.26
#2022-11-21|1360.91
#2022-11-22|1381.53
#2022-11-23|1402.58
#2022-11-24|1421.41
#2022-11-25|1421.50
#2022-11-28|1399.34
#2022-11-29|1391.07
#2022-11-30|1381.80
#2022-12-01|1410.25
#2022-12-02|1419.40
#2022-12-05|1416.83
#2022-12-06|1409.14
#2022-12-07|1393.43
#2022-12-08|1397.84
#2022-12-09|1407.98
#2022-12-12|1387.45
#2022-12-13|1423.50
#2022-12-14|1414.98
#2022-12-15|1378.72
#2022-12-16|1362.27
#2022-12-19|1361.14
#2022-12-20|1373.30
#2022-12-21|1391.67
#2022-12-22|1371.63
#2022-12-23|1382.00
#2022-12-26|1382.00
#2022-12-27|1390.69
#2022-12-28|1379.43
#2022-12-29|1393.14
#2022-12-30|1375.87
#2023-01-02|1410.25
#2023-01-03|1399.25
#2023-01-04|1434.24
#2023-01-05|1428.25
#2023-01-06|1463.83
#2023-01-09|1497.03
#2023-01-10|1479.02
#2023-01-11|1498.85
#2023-01-12|1513.27
#2023-01-13|1515.81
#2023-01-16|1524.20
#2023-01-17|1529.37
#2023-01-18|1541.21
#2023-01-19|1509.81
#2023-01-20|1526.70
#2023-01-23|1529.65
#2023-01-24|1535.95
#2023-01-25|1539.55
#2023-01-26|1541.59
#2023-01-27|1545.57
#2023-01-30|1543.28
#2023-01-31|1530.45
#2023-02-01|1546.28
#2023-02-02|1575.19
#2023-02-03|1570.83
#2023-02-06|1529.03
#2023-02-07|1524.09
#2023-02-08|1536.07
#2023-02-09|1540.37
#2023-02-10|1497.72
#2023-02-13|1516.14
#2023-02-14|1514.19
#2023-02-15|1522.26
#2023-02-16|1537.13
#2023-02-17|1532.25
#2023-02-20|1555.62
#2023-02-21|1543.60
#2023-02-22|1527.33
#2023-02-23|1517.40
#2023-02-24|1477.45
#2023-02-27|1509.20
#2023-02-28|1511.63
#2023-03-01|1521.55
#2023-03-02|1513.11
#2023-03-03|1533.10
#2023-03-06|1525.84
#2023-03-07|1505.70
#2023-03-08|1505.07
#2023-03-09|1502.21
#2023-03-10|1497.31
#2023-03-13|1461.81
#2023-03-14|1484.68
#2023-03-15|1405.02
#2023-03-16|1434.16
#2023-03-17|1416.11
#2023-03-20|1442.75
#2023-03-21|1468.10
#2023-03-22|1471.91
#2023-03-23|1484.64
#2023-03-24|1445.57
#2023-03-27|1454.59
#2023-03-28|1468.96
#2023-03-29|1488.01
#2023-03-30|1516.43
#2023-03-31|1518.82
#2023-04-03|1518.01
#2023-04-04|1523.33
#2023-04-05|1499.13
#2023-04-06|1513.37
#2023-04-07|1513.37
#2023-04-10|1501.74
#2023-04-11|1530.87
#2023-04-12|1538.71
#2023-04-13|1547.82
#2023-04-14|1547.03
#2023-04-17|1548.34
#2023-04-18|1564.50
#2023-04-19|1563.11
#2023-04-20|1563.05
#2023-04-21|1552.54
#2023-04-24|1567.61
#2023-04-25|1548.04
#2023-04-26|1546.85
#2023-04-27|1535.50
#2023-04-28|1560.19
#2023-05-01|1551.79
#2023-05-02|1531.02
#2023-05-03|1557.24
#2023-05-04|1534.99
#2023-05-05|1564.91
#2023-05-08|1566.52
#2023-05-09|1555.09
#2023-05-10|1551.65
#2023-05-11|1542.03
#2023-05-12|1537.76
#2023-05-15|1541.17
#2023-05-16|1529.20
#2023-05-17|1519.71
#2023-05-18|1526.62
#2023-05-19|1537.10
#2023-05-22|1532.41
#2023-05-23|1523.79
#2023-05-24|1496.63
#2023-05-25|1480.88
#2023-05-26|1494.87
#2023-05-29|1494.13
#2023-05-30|1480.86
#2023-05-31|1438.16
#2023-06-01|1460.34
#2023-06-02|1495.79
#2023-06-05|1489.73
#2023-06-06|1490.72
#2023-06-07|1488.41
#2023-06-08|1500.96
#2023-06-09|1482.13
#2023-06-12|1489.21
#2023-06-13|1509.82
#2023-06-14|1524.38
#2023-06-15|1526.83
#2023-06-16|1544.68
#2023-06-19|1503.69
#2023-06-20|1483.39
#2023-06-21|1482.88
#2023-06-22|1480.06
#2023-06-23|1462.71
#2023-06-26|1478.49
#2023-06-27|1486.72
#2023-06-28|1493.24
#2023-06-29|1491.26
#2023-06-30|1508.26
#2023-07-03|1512.58
#2023-07-04|1509.97
#2023-07-05|1485.84
#2023-07-06|1445.13
#2023-07-07|1480.37
#2023-07-10|1486.32
#2023-07-11|1501.50
#2023-07-12|1550.02
#2023-07-13|1566.65
#2023-07-14|1563.14
#2023-07-17|1550.54
#2023-07-18|1566.74
#2023-07-19|1558.16
#2023-07-20|1565.73
#2023-07-21|1549.47
#2023-07-24|1546.06
#2023-07-25|1556.76
#2023-07-26|1548.77
#2023-07-27|1558.97
#2023-07-28|1579.66
#2023-07-31|1574.50
#2023-08-01|1555.04
#2023-08-02|1525.53
#2023-08-03|1511.86
#2023-08-04|1531.58
#2023-08-07|1529.75
#2023-08-08|1509.20
#2023-08-09|1521.77
#2023-08-10|1542.75
#2023-08-11|1521.55
#2023-08-14|1513.15
#2023-08-15|1502.58
#2023-08-16|1499.64
#2023-08-17|1492.98
#2023-08-18|1481.12
#2023-08-21|1480.72
#2023-08-22|1487.52
#2023-08-23|1486.55
#2023-08-24|1483.91
#2023-08-25|1475.76
#2023-08-28|1498.87
#2023-08-29|1516.55
#2023-08-30|1536.81
#2023-08-31|1532.15
#2023-09-01|1530.75
#2023-09-04|1522.36
#2023-09-05|1495.52
#2023-09-06|1497.99
#2023-09-07|1485.24
#2023-09-08|1483.67
#2023-09-11|1501.34
#2023-09-12|1476.46
#2023-09-13|1473.52
#2023-09-14|1483.89
#2023-09-15|1502.82
#2023-09-18|1479.77
#2023-09-19|1478.45
#2023-09-20|1486.97
#2023-09-21|1448.68
#2023-09-22|1442.88
#2023-09-25|1423.74
#2023-09-26|1417.28
#2023-09-27|1406.31
#2023-09-28|1426.43
#2023-09-29|1436.71
#2023-10-02|1401.18
#2023-10-03|1381.86
#2023-10-04|1387.14
#2023-10-05|1388.28
#2023-10-06|1402.13
#2023-10-09|1397.08
#2023-10-10|1436.81
#2023-10-11|1446.04
#2023-10-12|1430.23
#2023-10-13|1410.39
#2023-10-16|1417.23
#2023-10-17|1413.05
#2023-10-18|1383.60
#2023-10-19|1379.86
#2023-10-20|1354.14
#2023-10-23|1357.39
#2023-10-24|1367.52
#2023-10-25|1368.13
#2023-10-26|1372.75
#2023-10-27|1385.94
#2023-10-30|1393.15
#2023-10-31|1409.41
#2023-11-01|1402.48
#2023-11-02|1439.59
#2023-11-03|1453.05
#2023-11-06|1449.27
#2023-11-07|1434.22
#2023-11-08|1444.49
#2023-11-09|1468.70
#2023-11-10|1449.86
#2023-11-13|1460.33
#2023-11-14|1508.19
#2023-11-15|1518.83
#2023-11-16|1506.47
#2023-11-17|1520.70
#2023-11-20|1526.97
#2023-11-21|1522.72
#2023-11-22|1516.83
#2023-11-23|1526.04
#2023-11-24|1539.49
#2023-11-27|1529.09
#2023-11-28|1536.76
#2023-11-29|1539.86
#2023-11-30|1532.49
#2023-12-01|1532.88
#2023-12-04|1520.00
#2023-12-05|1527.23
#2023-12-06|1531.96
#2023-12-07|1537.68
#2023-12-08|1546.67
#2023-12-11|1551.36
#2023-12-12|1558.40
#2023-12-13|1574.72
#2023-12-14|1615.06
#2023-12-15|1603.93
#2023-12-18|1614.14
#2023-12-19|1636.99
#2023-12-20|1636.50
#2023-12-21|1634.34
#2023-12-22|1641.82
#2023-12-25|1641.82
#2023-12-26|1643.91
#2023-12-27|1657.90
#2023-12-28|1653.52
#2023-12-29|1644.95
#2024-01-01|1644.95
#2024-01-02|1622.41
#2024-01-03|1588.38
#2024-01-04|1600.75
#2024-01-05|1595.00
#2024-01-08|1594.93
#2024-01-09|1572.65
#2024-01-10|1572.38
#2024-01-11|1565.94
#2024-01-12|1579.87
#2024-01-15|1570.92
#2024-01-16|1551.03
#2024-01-17|1524.72
#2024-01-18|1535.69
#2024-01-19|1522.55
#2024-01-22|1523.99
#2024-01-23|1515.43
#2024-01-24|1542.01
#2024-01-25|1537.24
#2024-01-26|1555.04
#2024-01-29|1543.01
#2024-01-30|1541.34
#2024-01-31|1549.72
#2024-02-01|1526.23
#2024-02-02|1516.84
#2024-02-05|1492.65
#2024-02-06|1516.60
#2024-02-07|1503.48
#2024-02-08|1500.56
#2024-02-09|1495.27
#2024-02-12|1505.72
#2024-02-13|1485.89
#2024-02-14|1492.08
#2024-02-15|1505.68
#2024-02-16|1520.90
#2024-02-19|1511.36
#2024-02-20|1558.20
#2024-02-21|1554.77
#2024-02-22|1561.49
#2024-02-23|1576.52
#2024-02-26|1573.91
#2024-02-27|1586.66
#2024-02-28|1576.49
#2024-02-29|1571.01
#2024-03-01|1581.72
#2024-03-04|1580.48
#2024-03-05|1572.42
#2024-03-06|1593.14
#2024-03-07|1617.01
#2024-03-08|1624.18
#2024-03-11|1614.03
#2024-03-12|1629.68
#2024-03-13|1632.10
#2024-03-14|1614.51
#2024-03-15|1615.90
#2024-03-18|1612.43
#2024-03-19|1627.10
#2024-03-20|1638.49
#2024-03-21|1651.34
#2024-03-22|1639.46
#2024-03-25|1649.47
#2024-03-26|1649.68
#2024-03-27|1662.14
#2024-03-28|1653.27
#2024-03-29|1653.27
#2024-04-01|1644.78
#2024-04-02|1647.75
#2024-04-03|1671.19
#2024-04-04|1680.82
#2024-04-05|1651.80
#2024-04-08|1661.80
#2024-04-09|1656.79
#2024-04-10|1641.86
#2024-04-11|1623.41
#2024-04-12|1604.31
#2024-04-15|1604.60
#2024-04-16|1577.54
#2024-04-17|1583.19
#2024-04-18|1591.01
#2024-04-19|1593.77
#2024-04-22|1598.21
#2024-04-23|1605.85
#2024-04-24|1591.26
#2024-04-25|1580.24
#2024-04-26|1587.59
#2024-04-29|1597.55
#2024-04-30|1588.61
#2024-05-01|1587.27
#2024-05-02|1583.20
#2024-05-03|1599.47
#2024-05-06|1611.95
#2024-05-07|1633.01
#2024-05-08|1628.38
#2024-05-09|1638.39
#2024-05-10|1629.40
#2024-05-13|1639.53
#2024-05-14|1649.40
#2024-05-15|1656.33
#2024-05-16|1647.37
#2024-05-17|1650.23
#2024-05-20|1662.62
#2024-05-21|1658.33
#2024-05-22|1637.46
#2024-05-23|1629.95
#2024-05-24|1634.25
#2024-05-27|1647.68
#2024-05-28|1640.78
#2024-05-29|1607.88
#2024-05-30|1630.60
#2024-05-31|1634.93
#2024-06-03|1639.58
#2024-06-04|1630.29
#2024-06-05|1630.90
#2024-06-06|1632.41
#2024-06-07|1625.72
#2024-06-10|1603.48
#2024-06-11|1593.10
#2024-06-12|1627.00
#2024-06-13|1577.57
#2024-06-14|1532.53
#2024-06-17|1542.49
#2024-06-18|1560.70
#2024-06-19|1554.93
#2024-06-20|1573.82
#2024-06-21|1551.44
#2024-06-24|1577.32
#2024-06-25|1578.42
#2024-06-26|1556.17
#2024-06-27|1557.04
#2024-06-28|1543.90
#2024-07-01|1548.67
#2024-07-02|1550.02
#2024-07-03|1574.24
#2024-07-04|1582.90
#2024-07-05|1572.98
#2024-07-08|1570.59
#2024-07-09|1546.87
#2024-07-10|1549.17
#2024-07-11|1568.44
#2024-07-12|1590.38
#2024-07-15|1568.90
#2024-07-16|1563.29
#2024-07-17|1585.62
#2024-07-18|1585.34
#2024-07-19|1558.83
#2024-07-22|1576.71
#2024-07-23|1563.25
#2024-07-24|1560.18
#2024-07-25|1552.84
#2024-07-26|1554.04
#2024-07-29|1538.22
#2024-07-30|1544.90
#2024-07-31|1556.46
#2024-08-01|1525.56
#2024-08-02|1517.15
#2024-08-05|1502.38
#2024-08-06|1494.04
#2024-08-07|1516.58
#2024-08-08|1506.28
#2024-08-09|1514.02
#2024-08-12|1509.03
#2024-08-13|1514.60
#2024-08-14|1524.72
#2024-08-15|1537.60
#2024-08-16|1544.35
#2024-08-19|1561.81
#2024-08-20|1565.88
#2024-08-21|1580.15
#2024-08-22|1573.86
#2024-08-23|1596.11
#2024-08-26|1599.10
#2024-08-27|1594.54
#2024-08-28|1599.89
#2024-08-29|1607.13
#2024-08-30|1609.70
#2024-09-02|1610.27
#2024-09-03|1591.93
#2024-09-04|1589.88
#2024-09-05|1568.46
#2024-09-06|1554.71
#2024-09-09|1561.03
#2024-09-10|1553.53
#2024-09-11|1553.18
#2024-09-12|1564.87
#2024-09-13|1589.52
#2024-09-16|1586.39
#2024-09-17|1604.97
#2024-09-18|1599.91
#2024-09-19|1633.73
#2024-09-20|1601.08
#2024-09-23|1605.10
#2024-09-24|1629.27
#2024-09-25|1626.52
#2024-09-26|1649.75
#2024-09-27|1690.02
#2024-09-30|1671.85
#2024-10-01|1646.92
#2024-10-02|1643.51
#2024-10-03|1623.01
#2024-10-04|1628.50
#2024-10-07|1626.93
#2024-10-08|1607.12
#2024-10-09|1615.10
#2024-10-10|1610.40
#2024-10-11|1619.80
#2024-10-14|1611.85
#2024-10-15|1597.34
#2024-10-16|1588.81
#2024-10-17|1584.52
#2024-10-18|1603.84
#2024-10-21|1585.33
#2024-10-22|1576.21
#2024-10-23|1557.72
#2024-10-24|1549.46
#2024-10-25|1559.10
#2024-10-28|1566.76
#2024-10-29|1548.94
#2024-10-30|1533.32
#2024-10-31|1525.18
#2024-11-01|1538.57
#2024-11-04|1537.88
#2024-11-05|1542.18
#2024-11-06|1500.97
#2024-11-07|1529.40
#2024-11-08|1498.74
#2024-11-11|1496.65
#2024-11-12|1442.18
#2024-11-13|1439.49
#2024-11-14|1451.88
#2024-11-15|1446.76
#2024-11-18|1446.73
#2024-11-19|1438.91
#2024-11-20|1419.83
#2024-11-21|1418.09
#2024-11-22|1416.67
#2024-11-25|1429.10
#2024-11-26|1407.45
#2024-11-27|1418.54
#2024-11-28|1417.95
#2024-11-29|1423.46
#2024-12-02|1429.10
#2024-12-03|1440.75
#2024-12-04|1447.43
#2024-12-05|1462.62
#2024-12-06|1467.31
#2024-12-09|1484.53
#2024-12-10|1466.27
#2024-12-11|1464.96
#2024-12-12|1456.72
#2024-12-13|1445.44
#2024-12-16|1435.40
#2024-12-17|1424.58
#2024-12-18|1413.45
#2024-12-19|1380.32
#2024-12-20|1381.73
#2024-12-23|1377.32
#2024-12-24|1380.01
#2024-12-25|1380.01
#2024-12-26|1382.34
#2024-12-27|1395.92
#2024-12-30|1384.18
#2024-12-31|1392.34
#2025-01-01|1392.34
#2025-01-02|1381.13
#2025-01-03|1363.68
#2025-01-06|1401.25
#2025-01-07|1403.73
#2025-01-08|1378.31
#2025-01-09|1380.70
#2025-01-10|1357.85
#2025-01-13|1353.75
#2025-01-14|1364.86
#2025-01-15|1387.90
#2025-01-16|1394.43
#2025-01-17|1414.92
#2025-01-20|1440.66
#2025-01-21|1436.17
#2025-01-22|1438.20
#2025-01-23|1438.18
#2025-01-24|1478.55
#2025-01-27|1485.27
#2025-01-28|1481.42
#2025-01-29|1480.16
#2025-01-30|1496.00
#2025-01-31|1483.45
#2025-02-03|1451.36
#2025-02-04|1468.85
#2025-02-05|1470.43
#2025-02-06|1517.10
#2025-02-07|1497.81
#2025-02-10|1494.85
#2025-02-11|1493.30
#2025-02-12|1512.93
#2025-02-13|1562.46
#2025-02-14|1578.50
#2025-02-17|1577.67
#2025-02-18|1574.22
#2025-02-19|1532.14
#2025-02-20|1541.92
#2025-02-21|1565.30
#2025-02-24|1557.32
#2025-02-25|1558.08
#2025-02-26|1577.21
#2025-02-27|1540.71
#2025-02-28|1543.34
#2025-03-03|1576.47
#2025-03-04|1549.55
#2025-03-05|1651.60
#2025-03-06|1687.75
#2025-03-07|1678.81
#2025-03-10|1665.47
#2025-03-11|1641.08
#2025-03-12|1650.64
#2025-03-13|1635.62
#2025-03-14|1660.13
#2025-03-17|1669.49
#2025-03-18|1680.05
#2025-03-19|1664.90
#2025-03-20|1630.96
#2025-03-21|1610.16
#2025-03-24|1602.30
#2025-03-25|1610.02
#2025-03-26|1593.62
#2025-03-27|1577.50
#2025-03-28|1571.09
#2025-03-31|1543.30
#2025-04-01|1560.75
#2025-04-02|1564.89
#2025-04-03|1514.64
#2025-04-04|1490.52
#2025-04-07|1411.09
#2025-04-08|1440.50
#2025-04-09|1416.15
#2025-04-10|1477.74
#2025-04-11|1504.29
#2025-04-14|1540.51
#2025-04-15|1552.11
#2025-04-16|1558.06
#2025-04-17|1545.72
#2025-04-18|1545.72
#2025-04-21|1565.88
#2025-04-22|1582.14
#2025-04-23|1586.62
#2025-04-24|1606.59
#2025-04-25|1612.95
#2025-04-28|1619.71
#2025-04-29|1627.02
#2025-04-30|1626.12
#2025-05-01|1613.82
#2025-05-02|1654.66
#2025-05-05|1647.25
#2025-05-06|1638.53
#2025-05-07|1636.19
#2025-05-08|1632.88
#2025-05-09|1643.17
#2025-05-12|1633.56
#2025-05-13|1651.49
#2025-05-14|1654.54
#2025-05-15|1659.56
#2025-05-16|1649.74
#2025-05-19|1670.78
#2025-05-20|1680.54
#2025-05-21|1685.54
#2025-05-22|1666.34
#2025-05-23|1656.78
#2025-05-26|1685.36
#2025-05-27|1685.31
#2025-05-28|1664.03
#2025-05-29|1667.84
#2025-05-30|1667.11
#2025-06-02|1677.34
#2025-06-03|1665.84
#2025-06-04|1686.51
#2025-06-05|1689.08
#2025-06-06|1669.79
#2025-06-09|1675.69
#2025-06-10|1698.21
#2025-06-11|1700.99
#2025-06-12|1706.39
#2025-06-13|1680.70
#2025-06-16|1697.44
#2025-06-17|1679.32
#2025-06-18|1666.14
#2025-06-19|1643.40
#2025-06-20|1654.99
#2025-06-23|1634.13
#2025-06-24|1672.08
#2025-06-25|1651.51
#2025-06-26|1675.01
#2025-06-27|1700.00
#2025-06-30|1677.06
#2025-07-01|1686.14
#2025-07-02|1712.90
#2025-07-03|1700.16
#2025-07-04|1688.61
#2025-07-07|1682.28
#2025-07-08|1692.02
#2025-07-09|1714.02
#2025-07-10|1722.11
#2025-07-11|1705.20
#2025-07-14|1691.06
#2025-07-15|1681.92
#2025-07-16|1655.18
#2025-07-17|1664.26
#2025-07-18|1662.91
#2025-07-21|1684.99
#2025-07-22|1681.14
#2025-07-23|1705.65
#2025-07-24|1712.75
#2025-07-25|1704.42
#2025-07-28|1684.25
#2025-07-29|1663.02
#2025-07-30|1635.45
#2025-07-31|1608.97
#2025-08-01|1595.57
#2025-08-04|1605.35
#2025-08-05|1621.64
#2025-08-06|1630.50
#2025-08-07|1666.05
#2025-08-08|1685.20
#2025-08-11|1657.05
#2025-08-12|1671.65
#2025-08-13|1694.16
#2025-08-14|1697.99
#2025-08-15|1717.31
#2025-08-18|1707.54
#2025-08-19|1746.77
#2025-08-20|1752.42
#2025-08-21|1727.77
#2025-08-22|1763.21
#2025-08-25|1742.35
#2025-08-26|1715.78
#2025-08-27|1696.16
#2025-08-28|1703.55
#2025-08-29|1697.15
#2025-09-01|1698.48
#2025-09-02|1669.08
#2025-09-03|1673.15
#2025-09-04|1665.01
#2025-09-05|1682.15
#2025-09-08|1699.09
#2025-09-09|1687.31
#2025-09-10|1673.87
#2025-09-11|1687.99
#2025-09-12|1686.53
#2025-09-15|1693.30
#2025-09-16|1692.12
#2025-09-17|1686.73
#2025-09-18|1673.47
#2025-09-19|1672.62
#2025-09-22|1665.45
#2025-09-23|1685.59
#2025-09-24|1661.63
#2025-09-25|1648.30
#2025-09-26|1662.52
#2025-09-29|1674.38
#2025-09-30|1674.68
#2025-10-01|1688.10
#2025-10-02|1692.04
#2025-10-03|1689.20
#2025-10-06|1669.93
#2025-10-07|1661.04
#2025-10-08|1658.41
#2025-10-09|1655.24
#2025-10-10|1622.66
#2025-10-13|1639.87
#2025-10-14|1629.81
#2025-10-15|1642.74
#2025-10-16|1668.33
#2025-10-17|1664.91
#2025-10-20|1674.02
#2025-10-21|1661.34
#2025-10-22|1662.56
#2025-10-23|1675.96
#2025-10-24|1684.10
#2025-10-27|1677.68
#2025-10-28|1679.41
#2025-10-29|1657.84
#2025-10-30|1641.13
#2025-10-31|1623.55
#2025-11-03|1615.52
#2025-11-04|1600.29
#2025-11-05|1606.28
#2025-11-06|1611.10
#2025-11-07|1622.06
#2025-11-10|1627.84
#2025-11-11|1652.35
#2025-11-12|1666.51
#2025-11-13|1679.84
#2025-11-14|1653.72
#2025-11-17|1628.93
#2025-11-18|1592.12
#2025-11-19|1602.33
#2025-11-20|1593.07
#2025-11-21|1596.98
#2025-11-24|1607.30
#2025-11-25|1626.82
#2025-11-26|1636.90
#2025-11-27|1637.60
#2025-11-28|1647.84
#2025-12-01|1653.26
#2025-12-02|1639.39
#2025-12-03|1637.73
#2025-12-04|1633.23
#2025-12-05|1636.82
#2025-12-08|1620.53
#2025-12-09|1608.17
#2025-12-10|1612.75
#2025-12-11|1645.35
#2025-12-12|1649.53
#2025-12-15|1652.73
#2025-12-16|1653.76
#2025-12-17|1649.48
#2025-12-18|1651.22
#2025-12-19|1642.64
#2025-12-22|1653.37
#2025-12-23|1653.31
#2025-12-24|1655.90
#2025-12-25|1655.90
#2025-12-26|1655.76
#2025-12-29|1667.74
#2025-12-30|1674.26
#2025-12-31|1670.44
#2026-01-01|1670.44
#2026-01-02|1679.02
#2026-01-05|1658.54
#2026-01-06|1670.69
#2026-01-07|1665.01
#2026-01-08|1652.40
#2026-01-09|1670.83
#2026-01-12|1677.48
#2026-01-13|1676.46
#2026-01-14|1706.31
#2026-01-15|1705.86
#2026-01-16|1676.50
#2026-01-19|1658.68
#2026-01-20|1651.72
#2026-01-21|1682.10
#2026-01-22|1722.17
#2026-01-23|1723.13
#2026-01-26|1744.64
#2026-01-27|1745.19
#2026-01-28|1745.80
#2026-01-29|1737.95
#2026-01-30|1729.89
#2026-02-02|1732.03
#2026-02-03|1748.41
#2026-02-04|1820.84
#2026-02-05|1821.58
#2026-02-06|1825.85
#2026-02-09|1848.65
#2026-02-10|1899.31
#2026-02-11|1906.01
#2026-02-12|1897.74
#2026-02-13|1889.69
#2026-02-16|1880.40
#2026-02-17|1875.30
#2026-02-18|1872.51
#2026-02-19|1844.74
#2026-02-20|1883.51
#2026-02-23|1882.29
#2026-02-24|1893.91
#2026-02-25|1902.89
#2026-02-26|1896.03
#2026-02-27|1886.59
#2026-03-02|1827.80
#2026-03-03|1755.18
#2026-03-04|1778.40
#2026-03-05|1748.54
#2026-03-06|1712.02
#2026-03-09|1681.00
#2026-03-10|1728.41
#2026-03-11|1716.11
#2026-03-12|1738.67
#2026-03-13|1707.43
#2026-03-16|1715.16
#2026-03-17|1732.49
#2026-03-18|1716.33
#2026-03-19|1656.48
#2026-03-20|1650.94
#2026-03-23|1674.28
#2026-03-24|1711.56
#2026-03-25|1743.00
#2026-03-26|1735.96
#2026-03-27|1740.65
#2026-03-30|1754.40
#2026-03-31|1770.27
#2026-04-01|1803.11
#2026-04-02|1781.49
#2026-04-03|1781.49
#2026-04-06|1780.18
#2026-04-07|1791.17
#2026-04-08|1863.99
#2026-04-09|1881.91
#2026-04-10|1913.75