Table Data - Nasdaq Eurozone Basic Materials Total Return Index
| Title | Nasdaq Eurozone Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ55T |
| 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 2026-04-14 |
| Last Updated | 2026-04-14 10:52 PM CDT |
| Notes | For more information about this series, see: NQEUROZ55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 294.85 |
| 2001-04-02 | 299.87 |
| 2001-04-03 | 290.59 |
| 2001-04-04 | 293.69 |
| 2001-04-05 | 295.14 |
| 2001-04-06 | 296.10 |
| 2001-04-09 | 302.42 |
| 2001-04-10 | 302.71 |
| 2001-04-11 | 304.19 |
| 2001-04-12 | 308.64 |
| 2001-04-13 | . |
| 2001-04-16 | 305.46 |
| 2001-04-17 | 304.74 |
| 2001-04-18 | 303.40 |
| 2001-04-19 | 313.77 |
| 2001-04-20 | 315.91 |
| 2001-04-23 | 311.21 |
| 2001-04-24 | 312.32 |
| 2001-04-25 | 310.47 |
| 2001-04-26 | 315.53 |
| 2001-04-27 | 316.94 |
| 2001-04-30 | 314.29 |
| 2001-05-01 | 316.37 |
| 2001-05-02 | 311.02 |
| 2001-05-03 | 305.74 |
| 2001-05-04 | 311.33 |
| 2001-05-07 | 310.26 |
| 2001-05-08 | 309.96 |
| 2001-05-09 | 311.81 |
| 2001-05-10 | 313.51 |
| 2001-05-11 | 311.15 |
| 2001-05-14 | 308.05 |
| 2001-05-15 | 310.05 |
| 2001-05-16 | 317.29 |
| 2001-05-17 | 322.15 |
| 2001-05-18 | 321.48 |
| 2001-05-21 | 320.73 |
| 2001-05-22 | 316.98 |
| 2001-05-23 | 310.93 |
| 2001-05-24 | 309.35 |
| 2001-05-25 | 307.12 |
| 2001-05-28 | . |
| 2001-05-29 | 304.13 |
| 2001-05-30 | 304.42 |
| 2001-05-31 | 303.84 |
| 2001-06-01 | 305.06 |
| 2001-06-04 | 305.81 |
| 2001-06-05 | 301.96 |
| 2001-06-06 | 301.86 |
| 2001-06-07 | 304.88 |
| 2001-06-08 | 304.11 |
| 2001-06-11 | 301.34 |
| 2001-06-12 | 301.63 |
| 2001-06-13 | 301.53 |
| 2001-06-14 | 299.60 |
| 2001-06-15 | 296.36 |
| 2001-06-18 | 296.72 |
| 2001-06-19 | 295.08 |
| 2001-06-20 | 290.97 |
| 2001-06-21 | 287.31 |
| 2001-06-22 | 286.74 |
| 2001-06-25 | 290.90 |
| 2001-06-26 | 289.66 |
| 2001-06-27 | 290.15 |
| 2001-06-28 | 292.52 |
| 2001-06-29 | 297.27 |
| 2001-07-02 | 297.69 |
| 2001-07-03 | 295.89 |
| 2001-07-04 | . |
| 2001-07-05 | 292.21 |
| 2001-07-06 | 291.05 |
| 2001-07-09 | 292.63 |
| 2001-07-10 | 294.17 |
| 2001-07-11 | 294.71 |
| 2001-07-12 | 292.16 |
| 2001-07-13 | 294.31 |
| 2001-07-16 | 294.63 |
| 2001-07-17 | 293.76 |
| 2001-07-18 | 297.41 |
| 2001-07-19 | 301.05 |
| 2001-07-20 | 300.92 |
| 2001-07-23 | 296.99 |
| 2001-07-24 | 295.67 |
| 2001-07-25 | 293.02 |
| 2001-07-26 | 294.33 |
| 2001-07-27 | 297.44 |
| 2001-07-30 | 301.54 |
| 2001-07-31 | 302.01 |
| 2001-08-01 | 303.97 |
| 2001-08-02 | 301.24 |
| 2001-08-03 | 302.72 |
| 2001-08-06 | 302.01 |
| 2001-08-07 | 299.21 |
| 2001-08-08 | 283.74 |
| 2001-08-09 | 285.52 |
| 2001-08-10 | 287.09 |
| 2001-08-13 | 289.37 |
| 2001-08-14 | 291.77 |
| 2001-08-15 | 293.55 |
| 2001-08-16 | 289.80 |
| 2001-08-17 | 289.41 |
| 2001-08-20 | 290.34 |
| 2001-08-21 | 292.37 |
| 2001-08-22 | 298.18 |
| 2001-08-23 | 294.56 |
| 2001-08-24 | 297.37 |
| 2001-08-27 | 297.95 |
| 2001-08-28 | 299.80 |
| 2001-08-29 | 299.81 |
| 2001-08-30 | 295.09 |
| 2001-08-31 | 293.35 |
| 2001-09-03 | . |
| 2001-09-04 | 293.37 |
| 2001-09-05 | 291.13 |
| 2001-09-06 | 289.76 |
| 2001-09-07 | 291.25 |
| 2001-09-10 | 282.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 259.88 |
| 2001-09-18 | 254.67 |
| 2001-09-19 | 251.44 |
| 2001-09-20 | 235.90 |
| 2001-09-21 | 226.23 |
| 2001-09-24 | 244.30 |
| 2001-09-25 | 249.87 |
| 2001-09-26 | 252.41 |
| 2001-09-27 | 257.09 |
| 2001-09-28 | 263.77 |
| 2001-10-01 | 259.63 |
| 2001-10-02 | 260.85 |
| 2001-10-03 | 264.05 |
| 2001-10-04 | 267.56 |
| 2001-10-05 | 271.00 |
| 2001-10-08 | 272.41 |
| 2001-10-09 | 275.50 |
| 2001-10-10 | 279.00 |
| 2001-10-11 | 278.00 |
| 2001-10-12 | 284.88 |
| 2001-10-15 | 278.04 |
| 2001-10-16 | 278.28 |
| 2001-10-17 | 278.55 |
| 2001-10-18 | 276.68 |
| 2001-10-19 | 271.46 |
| 2001-10-22 | 269.39 |
| 2001-10-23 | 274.71 |
| 2001-10-24 | 277.64 |
| 2001-10-25 | 275.40 |
| 2001-10-26 | 275.42 |
| 2001-10-29 | 275.99 |
| 2001-10-30 | 270.49 |
| 2001-10-31 | 270.37 |
| 2001-11-01 | 274.00 |
| 2001-11-02 | 272.30 |
| 2001-11-05 | 274.56 |
| 2001-11-06 | 273.48 |
| 2001-11-07 | 281.47 |
| 2001-11-08 | 284.75 |
| 2001-11-09 | 281.97 |
| 2001-11-12 | 278.86 |
| 2001-11-13 | 280.76 |
| 2001-11-14 | 281.59 |
| 2001-11-15 | 283.36 |
| 2001-11-16 | 291.55 |
| 2001-11-19 | 296.63 |
| 2001-11-20 | 294.94 |
| 2001-11-21 | 291.96 |
| 2001-11-22 | . |
| 2001-11-23 | 292.30 |
| 2001-11-26 | 291.18 |
| 2001-11-27 | 290.39 |
| 2001-11-28 | 287.43 |
| 2001-11-29 | 287.38 |
| 2001-11-30 | 293.85 |
| 2001-12-03 | 291.85 |
| 2001-12-04 | 290.98 |
| 2001-12-05 | 296.48 |
| 2001-12-06 | 297.81 |
| 2001-12-07 | 294.54 |
| 2001-12-10 | 292.31 |
| 2001-12-11 | 291.54 |
| 2001-12-12 | 290.12 |
| 2001-12-13 | 286.84 |
| 2001-12-14 | 285.98 |
| 2001-12-17 | 289.65 |
| 2001-12-18 | 289.96 |
| 2001-12-19 | 285.98 |
| 2001-12-20 | 284.32 |
| 2001-12-21 | 282.23 |
| 2001-12-24 | 279.50 |
| 2001-12-25 | . |
| 2001-12-26 | 279.75 |
| 2001-12-27 | 288.70 |
| 2001-12-28 | 286.57 |
| 2001-12-31 | 289.36 |
| 2002-01-01 | . |
| 2002-01-02 | 295.89 |
| 2002-01-03 | 299.64 |
| 2002-01-04 | 300.67 |
| 2002-01-07 | 301.89 |
| 2002-01-08 | 299.81 |
| 2002-01-09 | 299.16 |
| 2002-01-10 | 299.33 |
| 2002-01-11 | 296.90 |
| 2002-01-14 | 291.20 |
| 2002-01-15 | 289.58 |
| 2002-01-16 | 285.00 |
| 2002-01-17 | 288.91 |
| 2002-01-18 | 290.83 |
| 2002-01-21 | . |
| 2002-01-22 | 290.08 |
| 2002-01-23 | 294.34 |
| 2002-01-24 | 295.96 |
| 2002-01-25 | 292.10 |
| 2002-01-28 | 290.84 |
| 2002-01-29 | 288.27 |
| 2002-01-30 | 289.02 |
| 2002-01-31 | 293.18 |
| 2002-02-01 | 294.55 |
| 2002-02-04 | 295.86 |
| 2002-02-05 | 294.78 |
| 2002-02-06 | 291.33 |
| 2002-02-07 | 288.66 |
| 2002-02-08 | 288.72 |
| 2002-02-11 | 293.14 |
| 2002-02-12 | 293.12 |
| 2002-02-13 | 292.84 |
| 2002-02-14 | 289.78 |
| 2002-02-15 | 290.35 |
| 2002-02-18 | . |
| 2002-02-19 | 284.92 |
| 2002-02-20 | 285.29 |
| 2002-02-21 | 289.57 |
| 2002-02-22 | 292.88 |
| 2002-02-25 | 292.58 |
| 2002-02-26 | 292.88 |
| 2002-02-27 | 295.28 |
| 2002-02-28 | 297.43 |
| 2002-03-01 | 300.26 |
| 2002-03-04 | 307.99 |
| 2002-03-05 | 307.14 |
| 2002-03-06 | 310.43 |
| 2002-03-07 | 313.38 |
| 2002-03-08 | 315.76 |
| 2002-03-11 | 313.57 |
| 2002-03-12 | 313.62 |
| 2002-03-13 | 313.65 |
| 2002-03-14 | 316.45 |
| 2002-03-15 | 320.04 |
| 2002-03-18 | 318.98 |
| 2002-03-19 | 319.10 |
| 2002-03-20 | 317.79 |
| 2002-03-21 | 315.22 |
| 2002-03-22 | 314.37 |
| 2002-03-25 | 313.44 |
| 2002-03-26 | 312.30 |
| 2002-03-27 | 308.97 |
| 2002-03-28 | 310.63 |
| 2002-03-29 | . |
| 2002-04-01 | 313.20 |
| 2002-04-02 | 317.47 |
| 2002-04-03 | 318.15 |
| 2002-04-04 | 315.01 |
| 2002-04-05 | 314.77 |
| 2002-04-08 | 310.25 |
| 2002-04-09 | 310.48 |
| 2002-04-10 | 313.66 |
| 2002-04-11 | 310.39 |
| 2002-04-12 | 311.23 |
| 2002-04-15 | 312.60 |
| 2002-04-16 | 315.75 |
| 2002-04-17 | 316.96 |
| 2002-04-18 | 317.26 |
| 2002-04-19 | 316.73 |
| 2002-04-22 | 316.97 |
| 2002-04-23 | 314.06 |
| 2002-04-24 | 314.42 |
| 2002-04-25 | 307.90 |
| 2002-04-26 | 309.76 |
| 2002-04-29 | 310.33 |
| 2002-04-30 | 315.74 |
| 2002-05-01 | 317.53 |
| 2002-05-02 | 318.41 |
| 2002-05-03 | 319.95 |
| 2002-05-06 | 319.15 |
| 2002-05-07 | 318.68 |
| 2002-05-08 | 321.61 |
| 2002-05-09 | 320.26 |
| 2002-05-10 | 322.65 |
| 2002-05-13 | 325.03 |
| 2002-05-14 | 323.77 |
| 2002-05-15 | 326.68 |
| 2002-05-16 | 326.53 |
| 2002-05-17 | 331.14 |
| 2002-05-20 | 329.65 |
| 2002-05-21 | 329.35 |
| 2002-05-22 | 331.32 |
| 2002-05-23 | 329.76 |
| 2002-05-24 | 329.80 |
| 2002-05-27 | . |
| 2002-05-28 | 332.03 |
| 2002-05-29 | 334.34 |
| 2002-05-30 | 333.05 |
| 2002-05-31 | 334.99 |
| 2002-06-03 | 332.15 |
| 2002-06-04 | 326.05 |
| 2002-06-05 | 324.91 |
| 2002-06-06 | 329.34 |
| 2002-06-07 | 327.32 |
| 2002-06-10 | 327.07 |
| 2002-06-11 | 327.96 |
| 2002-06-12 | 323.10 |
| 2002-06-13 | 323.13 |
| 2002-06-14 | 315.62 |
| 2002-06-17 | 323.73 |
| 2002-06-18 | 324.93 |
| 2002-06-19 | 322.64 |
| 2002-06-20 | 322.14 |
| 2002-06-21 | 324.88 |
| 2002-06-24 | 323.96 |
| 2002-06-25 | 322.21 |
| 2002-06-26 | 323.78 |
| 2002-06-27 | 326.67 |
| 2002-06-28 | 336.27 |
| 2002-07-01 | 335.89 |
| 2002-07-02 | 332.95 |
| 2002-07-03 | 328.02 |
| 2002-07-04 | . |
| 2002-07-05 | 335.90 |
| 2002-07-08 | 340.22 |
| 2002-07-09 | 337.94 |
| 2002-07-10 | 328.52 |
| 2002-07-11 | 322.31 |
| 2002-07-12 | 319.59 |
| 2002-07-15 | 312.32 |
| 2002-07-16 | 310.59 |
| 2002-07-17 | 315.02 |
| 2002-07-18 | 316.99 |
| 2002-07-19 | 305.38 |
| 2002-07-22 | 292.73 |
| 2002-07-23 | 280.18 |
| 2002-07-24 | 273.12 |
| 2002-07-25 | 272.33 |
| 2002-07-26 | 273.87 |
| 2002-07-29 | 289.32 |
| 2002-07-30 | 294.24 |
| 2002-07-31 | 284.76 |
| 2002-08-01 | 277.58 |
| 2002-08-02 | 274.64 |
| 2002-08-05 | 260.73 |
| 2002-08-06 | 264.95 |
| 2002-08-07 | 262.48 |
| 2002-08-08 | 273.53 |
| 2002-08-09 | 283.60 |
| 2002-08-12 | 279.23 |
| 2002-08-13 | 277.05 |
| 2002-08-14 | 272.54 |
| 2002-08-15 | 278.41 |
| 2002-08-16 | 277.87 |
| 2002-08-19 | 282.75 |
| 2002-08-20 | 276.70 |
| 2002-08-21 | 282.87 |
| 2002-08-22 | 288.04 |
| 2002-08-23 | 287.24 |
| 2002-08-26 | 284.03 |
| 2002-08-27 | 290.42 |
| 2002-08-28 | 283.02 |
| 2002-08-29 | 280.45 |
| 2002-08-30 | 284.52 |
| 2002-09-02 | . |
| 2002-09-03 | 270.91 |
| 2002-09-04 | 272.10 |
| 2002-09-05 | 269.98 |
| 2002-09-06 | 272.51 |
| 2002-09-09 | 268.39 |
| 2002-09-10 | 270.57 |
| 2002-09-11 | 273.63 |
| 2002-09-12 | 268.79 |
| 2002-09-13 | 265.79 |
| 2002-09-16 | 265.01 |
| 2002-09-17 | 264.07 |
| 2002-09-18 | 256.33 |
| 2002-09-19 | 252.93 |
| 2002-09-20 | 254.42 |
| 2002-09-23 | 247.30 |
| 2002-09-24 | 239.36 |
| 2002-09-25 | 243.71 |
| 2002-09-26 | 250.37 |
| 2002-09-27 | 250.12 |
| 2002-09-30 | 241.44 |
| 2002-10-01 | 242.79 |
| 2002-10-02 | 244.92 |
| 2002-10-03 | 244.66 |
| 2002-10-04 | 237.33 |
| 2002-10-07 | 235.71 |
| 2002-10-08 | 230.81 |
| 2002-10-09 | 231.20 |
| 2002-10-10 | 234.84 |
| 2002-10-11 | 247.17 |
| 2002-10-14 | 244.95 |
| 2002-10-15 | 257.40 |
| 2002-10-16 | 256.29 |
| 2002-10-17 | 262.05 |
| 2002-10-18 | 263.68 |
| 2002-10-21 | 260.48 |
| 2002-10-22 | 256.99 |
| 2002-10-23 | 246.34 |
| 2002-10-24 | 249.82 |
| 2002-10-25 | 246.07 |
| 2002-10-28 | 252.35 |
| 2002-10-29 | 244.85 |
| 2002-10-30 | 249.52 |
| 2002-10-31 | 254.15 |
| 2002-11-01 | 251.50 |
| 2002-11-04 | 260.29 |
| 2002-11-05 | 262.30 |
| 2002-11-06 | 261.03 |
| 2002-11-07 | 257.00 |
| 2002-11-08 | 256.76 |
| 2002-11-11 | 255.58 |
| 2002-11-12 | 259.58 |
| 2002-11-13 | 257.34 |
| 2002-11-14 | 262.66 |
| 2002-11-15 | 263.14 |
| 2002-11-18 | 268.14 |
| 2002-11-19 | 266.40 |
| 2002-11-20 | 261.93 |
| 2002-11-21 | 266.72 |
| 2002-11-22 | 268.09 |
| 2002-11-25 | 267.88 |
| 2002-11-26 | 262.29 |
| 2002-11-27 | 270.57 |
| 2002-11-28 | . |
| 2002-11-29 | 275.53 |
| 2002-12-02 | 280.15 |
| 2002-12-03 | 273.73 |
| 2002-12-04 | 273.35 |
| 2002-12-05 | 268.89 |
| 2002-12-06 | 270.89 |
| 2002-12-09 | 266.00 |
| 2002-12-10 | 269.83 |
| 2002-12-11 | 271.46 |
| 2002-12-12 | 268.04 |
| 2002-12-13 | 264.58 |
| 2002-12-16 | 269.89 |
| 2002-12-17 | 272.20 |
| 2002-12-18 | 266.40 |
| 2002-12-19 | 258.72 |
| 2002-12-20 | 264.51 |
| 2002-12-23 | 262.30 |
| 2002-12-24 | 263.61 |
| 2002-12-25 | . |
| 2002-12-26 | 264.27 |
| 2002-12-27 | 257.16 |
| 2002-12-30 | 262.15 |
| 2002-12-31 | 264.90 |
| 2003-01-01 | . |
| 2003-01-02 | 275.63 |
| 2003-01-03 | 274.92 |
| 2003-01-06 | 281.21 |
| 2003-01-07 | 275.61 |
| 2003-01-08 | 267.52 |
| 2003-01-09 | 269.19 |
| 2003-01-10 | 269.26 |
| 2003-01-13 | 270.77 |
| 2003-01-14 | 273.89 |
| 2003-01-15 | 270.62 |
| 2003-01-16 | 273.39 |
| 2003-01-17 | 268.14 |
| 2003-01-20 | . |
| 2003-01-21 | 263.63 |
| 2003-01-22 | 257.19 |
| 2003-01-23 | 259.22 |
| 2003-01-24 | 254.20 |
| 2003-01-27 | 244.72 |
| 2003-01-28 | 244.45 |
| 2003-01-29 | 244.52 |
| 2003-01-30 | 240.46 |
| 2003-01-31 | 242.70 |
| 2003-02-03 | 244.03 |
| 2003-02-04 | 241.73 |
| 2003-02-05 | 244.66 |
| 2003-02-06 | 239.78 |
| 2003-02-07 | 237.48 |
| 2003-02-10 | 235.69 |
| 2003-02-11 | 236.93 |
| 2003-02-12 | 232.88 |
| 2003-02-13 | 232.71 |
| 2003-02-14 | 237.03 |
| 2003-02-17 | . |
| 2003-02-18 | 240.49 |
| 2003-02-19 | 237.55 |
| 2003-02-20 | 236.14 |
| 2003-02-21 | 237.00 |
| 2003-02-24 | 229.22 |
| 2003-02-25 | 222.28 |
| 2003-02-26 | 220.85 |
| 2003-02-27 | 223.93 |
| 2003-02-28 | 226.80 |
| 2003-03-03 | 229.45 |
| 2003-03-04 | 227.17 |
| 2003-03-05 | 224.63 |
| 2003-03-06 | 222.86 |
| 2003-03-07 | 220.61 |
| 2003-03-10 | 218.48 |
| 2003-03-11 | 215.35 |
| 2003-03-12 | 205.82 |
| 2003-03-13 | 212.53 |
| 2003-03-14 | 216.09 |
| 2003-03-17 | 217.33 |
| 2003-03-18 | 235.42 |
| 2003-03-19 | 237.40 |
| 2003-03-20 | 235.92 |
| 2003-03-21 | 241.63 |
| 2003-03-24 | 231.75 |
| 2003-03-25 | 234.89 |
| 2003-03-26 | 233.70 |
| 2003-03-27 | 234.77 |
| 2003-03-28 | 233.63 |
| 2003-03-31 | 229.07 |
| 2003-04-01 | 229.25 |
| 2003-04-02 | 238.07 |
| 2003-04-03 | 239.15 |
| 2003-04-04 | 243.78 |
| 2003-04-07 | 251.28 |
| 2003-04-08 | 248.06 |
| 2003-04-09 | 247.99 |
| 2003-04-10 | 249.74 |
| 2003-04-11 | 251.39 |
| 2003-04-14 | 253.27 |
| 2003-04-15 | 253.47 |
| 2003-04-16 | 254.46 |
| 2003-04-17 | 259.99 |
| 2003-04-18 | . |
| 2003-04-21 | 258.87 |
| 2003-04-22 | 263.65 |
| 2003-04-23 | 266.62 |
| 2003-04-24 | 264.70 |
| 2003-04-25 | 260.52 |
| 2003-04-28 | 266.77 |
| 2003-04-29 | 269.12 |
| 2003-04-30 | 274.55 |
| 2003-05-01 | 277.07 |
| 2003-05-02 | 276.98 |
| 2003-05-05 | 279.67 |
| 2003-05-06 | 284.16 |
| 2003-05-07 | 284.74 |
| 2003-05-08 | 278.63 |
| 2003-05-09 | 280.78 |
| 2003-05-12 | 281.07 |
| 2003-05-13 | 275.55 |
| 2003-05-14 | 281.32 |
| 2003-05-15 | 285.29 |
| 2003-05-16 | 287.19 |
| 2003-05-19 | 279.55 |
| 2003-05-20 | 278.27 |
| 2003-05-21 | 276.23 |
| 2003-05-22 | 277.56 |
| 2003-05-23 | 277.66 |
| 2003-05-26 | . |
| 2003-05-27 | 279.10 |
| 2003-05-28 | 281.44 |
| 2003-05-29 | 282.79 |
| 2003-05-30 | 283.93 |
| 2003-06-02 | 288.28 |
| 2003-06-03 | 287.85 |
| 2003-06-04 | 291.51 |
| 2003-06-05 | 292.73 |
| 2003-06-06 | 293.95 |
| 2003-06-09 | 292.86 |
| 2003-06-10 | 292.95 |
| 2003-06-11 | 298.85 |
| 2003-06-12 | 299.49 |
| 2003-06-13 | 297.78 |
| 2003-06-16 | 304.96 |
| 2003-06-17 | 308.41 |
| 2003-06-18 | 306.80 |
| 2003-06-19 | 303.27 |
| 2003-06-20 | 301.41 |
| 2003-06-23 | 296.56 |
| 2003-06-24 | 291.40 |
| 2003-06-25 | 292.96 |
| 2003-06-26 | 290.21 |
| 2003-06-27 | 291.80 |
| 2003-06-30 | 290.63 |
| 2003-07-01 | 286.58 |
| 2003-07-02 | 289.67 |
| 2003-07-03 | 290.88 |
| 2003-07-04 | . |
| 2003-07-07 | 305.66 |
| 2003-07-08 | 304.55 |
| 2003-07-09 | 300.94 |
| 2003-07-10 | 297.13 |
| 2003-07-11 | 300.43 |
| 2003-07-14 | 306.57 |
| 2003-07-15 | 302.33 |
| 2003-07-16 | 299.87 |
| 2003-07-17 | 300.72 |
| 2003-07-18 | 306.82 |
| 2003-07-21 | 305.67 |
| 2003-07-22 | 305.37 |
| 2003-07-23 | 305.66 |
| 2003-07-24 | 312.48 |
| 2003-07-25 | 310.35 |
| 2003-07-28 | 312.59 |
| 2003-07-29 | 312.15 |
| 2003-07-30 | 311.19 |
| 2003-07-31 | 314.16 |
| 2003-08-01 | 311.95 |
| 2003-08-04 | 311.21 |
| 2003-08-05 | 315.14 |
| 2003-08-06 | 307.33 |
| 2003-08-07 | 301.99 |
| 2003-08-08 | 302.03 |
| 2003-08-11 | 302.71 |
| 2003-08-12 | 304.06 |
| 2003-08-13 | 303.17 |
| 2003-08-14 | 307.41 |
| 2003-08-15 | 309.76 |
| 2003-08-18 | 312.06 |
| 2003-08-19 | 310.04 |
| 2003-08-20 | 311.67 |
| 2003-08-21 | 310.74 |
| 2003-08-22 | 309.91 |
| 2003-08-25 | 307.73 |
| 2003-08-26 | 303.38 |
| 2003-08-27 | 306.56 |
| 2003-08-28 | 307.65 |
| 2003-08-29 | 309.20 |
| 2003-09-01 | . |
| 2003-09-02 | 310.80 |
| 2003-09-03 | 315.09 |
| 2003-09-04 | 314.87 |
| 2003-09-05 | 314.68 |
| 2003-09-08 | 321.01 |
| 2003-09-09 | 317.98 |
| 2003-09-10 | 313.91 |
| 2003-09-11 | 314.55 |
| 2003-09-12 | 315.97 |
| 2003-09-15 | 315.73 |
| 2003-09-16 | 316.22 |
| 2003-09-17 | 315.71 |
| 2003-09-18 | 317.64 |
| 2003-09-19 | 319.20 |
| 2003-09-22 | 314.73 |
| 2003-09-23 | 310.91 |
| 2003-09-24 | 304.53 |
| 2003-09-25 | 304.49 |
| 2003-09-26 | 304.52 |
| 2003-09-29 | 305.65 |
| 2003-09-30 | 303.69 |
| 2003-10-01 | 307.58 |
| 2003-10-02 | 302.79 |
| 2003-10-03 | 311.85 |
| 2003-10-06 | 310.41 |
| 2003-10-07 | 308.09 |
| 2003-10-08 | 311.14 |
| 2003-10-09 | 315.61 |
| 2003-10-10 | 315.86 |
| 2003-10-13 | 317.40 |
| 2003-10-14 | 316.07 |
| 2003-10-15 | 318.84 |
| 2003-10-16 | 319.76 |
| 2003-10-17 | 316.41 |
| 2003-10-20 | 318.24 |
| 2003-10-21 | 320.32 |
| 2003-10-22 | 315.57 |
| 2003-10-23 | 317.70 |
| 2003-10-24 | 317.02 |
| 2003-10-27 | 319.02 |
| 2003-10-28 | 321.18 |
| 2003-10-29 | 321.96 |
| 2003-10-30 | 325.48 |
| 2003-10-31 | 323.17 |
| 2003-11-03 | 323.90 |
| 2003-11-04 | 326.07 |
| 2003-11-05 | 326.56 |
| 2003-11-06 | 325.31 |
| 2003-11-07 | 333.72 |
| 2003-11-10 | 332.43 |
| 2003-11-11 | 332.80 |
| 2003-11-12 | 335.45 |
| 2003-11-13 | 339.55 |
| 2003-11-14 | 343.84 |
| 2003-11-17 | 335.81 |
| 2003-11-18 | 336.89 |
| 2003-11-19 | 336.01 |
| 2003-11-20 | 337.35 |
| 2003-11-21 | 338.70 |
| 2003-11-24 | 339.39 |
| 2003-11-25 | 338.92 |
| 2003-11-26 | 341.27 |
| 2003-11-27 | . |
| 2003-11-28 | 344.64 |
| 2003-12-01 | 349.61 |
| 2003-12-02 | 353.71 |
| 2003-12-03 | 358.79 |
| 2003-12-04 | 356.31 |
| 2003-12-05 | 356.52 |
| 2003-12-08 | 357.43 |
| 2003-12-09 | 358.33 |
| 2003-12-10 | 354.97 |
| 2003-12-11 | 350.53 |
| 2003-12-12 | 353.82 |
| 2003-12-15 | 355.81 |
| 2003-12-16 | 354.03 |
| 2003-12-17 | 354.65 |
| 2003-12-18 | 357.20 |
| 2003-12-19 | 357.89 |
| 2003-12-22 | 358.20 |
| 2003-12-23 | 362.80 |
| 2003-12-24 | 364.15 |
| 2003-12-25 | . |
| 2003-12-26 | 364.00 |
| 2003-12-29 | 367.75 |
| 2003-12-30 | 371.75 |
| 2003-12-31 | 375.50 |
| 2004-01-01 | . |
| 2004-01-02 | 378.92 |
| 2004-01-05 | 383.95 |
| 2004-01-06 | 386.15 |
| 2004-01-07 | 380.92 |
| 2004-01-08 | 384.66 |
| 2004-01-09 | 385.56 |
| 2004-01-12 | 385.03 |
| 2004-01-13 | 385.33 |
| 2004-01-14 | 385.87 |
| 2004-01-15 | 383.02 |
| 2004-01-16 | 378.82 |
| 2004-01-19 | . |
| 2004-01-20 | 382.26 |
| 2004-01-21 | 382.38 |
| 2004-01-22 | 382.71 |
| 2004-01-23 | 382.82 |
| 2004-01-26 | 377.97 |
| 2004-01-27 | 382.97 |
| 2004-01-28 | 382.95 |
| 2004-01-29 | 373.63 |
| 2004-01-30 | 374.47 |
| 2004-02-02 | 375.07 |
| 2004-02-03 | 373.69 |
| 2004-02-04 | 370.16 |
| 2004-02-05 | 371.83 |
| 2004-02-06 | 372.58 |
| 2004-02-09 | 376.19 |
| 2004-02-10 | 378.82 |
| 2004-02-11 | 377.75 |
| 2004-02-12 | 381.88 |
| 2004-02-13 | 377.58 |
| 2004-02-16 | . |
| 2004-02-17 | 381.50 |
| 2004-02-18 | 380.29 |
| 2004-02-19 | 380.79 |
| 2004-02-20 | 372.45 |
| 2004-02-23 | 374.27 |
| 2004-02-24 | 373.49 |
| 2004-02-25 | 369.70 |
| 2004-02-26 | 368.00 |
| 2004-02-27 | 371.20 |
| 2004-03-01 | 377.13 |
| 2004-03-02 | 374.98 |
| 2004-03-03 | 369.36 |
| 2004-03-04 | 372.92 |
| 2004-03-05 | 378.19 |
| 2004-03-08 | 378.20 |
| 2004-03-09 | 375.67 |
| 2004-03-10 | 368.82 |
| 2004-03-11 | 358.32 |
| 2004-03-12 | 357.65 |
| 2004-03-15 | 350.91 |
| 2004-03-16 | 355.23 |
| 2004-03-17 | 355.55 |
| 2004-03-18 | 353.59 |
| 2004-03-19 | 350.55 |
| 2004-03-22 | 345.88 |
| 2004-03-23 | 346.60 |
| 2004-03-24 | 344.54 |
| 2004-03-25 | 347.18 |
| 2004-03-26 | 345.40 |
| 2004-03-29 | 350.29 |
| 2004-03-30 | 349.50 |
| 2004-03-31 | 352.63 |
| 2004-04-01 | 360.37 |
| 2004-04-02 | 362.99 |
| 2004-04-05 | 361.68 |
| 2004-04-06 | 361.41 |
| 2004-04-07 | 367.02 |
| 2004-04-08 | 364.59 |
| 2004-04-09 | . |
| 2004-04-12 | 363.57 |
| 2004-04-13 | 363.27 |
| 2004-04-14 | 360.61 |
| 2004-04-15 | 360.22 |
| 2004-04-16 | 364.97 |
| 2004-04-19 | 365.48 |
| 2004-04-20 | 364.83 |
| 2004-04-21 | 361.45 |
| 2004-04-22 | 365.06 |
| 2004-04-23 | 366.95 |
| 2004-04-26 | 370.39 |
| 2004-04-27 | 372.47 |
| 2004-04-28 | 366.62 |
| 2004-04-29 | 367.39 |
| 2004-04-30 | 369.44 |
| 2004-05-03 | 369.34 |
| 2004-05-04 | 368.37 |
| 2004-05-05 | 374.06 |
| 2004-05-06 | 365.39 |
| 2004-05-07 | 360.17 |
| 2004-05-10 | 348.97 |
| 2004-05-11 | 352.59 |
| 2004-05-12 | 351.21 |
| 2004-05-13 | 353.91 |
| 2004-05-14 | 354.87 |
| 2004-05-17 | 353.16 |
| 2004-05-18 | 355.74 |
| 2004-05-19 | 365.42 |
| 2004-05-20 | 358.78 |
| 2004-05-21 | 360.00 |
| 2004-05-24 | 362.22 |
| 2004-05-25 | 360.73 |
| 2004-05-26 | 364.42 |
| 2004-05-27 | 374.66 |
| 2004-05-28 | 370.45 |
| 2004-05-31 | . |
| 2004-06-01 | 370.44 |
| 2004-06-02 | 376.56 |
| 2004-06-03 | 376.77 |
| 2004-06-04 | 379.22 |
| 2004-06-07 | 383.19 |
| 2004-06-08 | 381.78 |
| 2004-06-09 | 372.75 |
| 2004-06-10 | 373.04 |
| 2004-06-11 | . |
| 2004-06-14 | 367.29 |
| 2004-06-15 | 369.86 |
| 2004-06-16 | 368.75 |
| 2004-06-17 | 370.30 |
| 2004-06-18 | 374.72 |
| 2004-06-21 | 375.87 |
| 2004-06-22 | 373.15 |
| 2004-06-23 | 374.36 |
| 2004-06-24 | 382.79 |
| 2004-06-25 | 381.31 |
| 2004-06-28 | 386.10 |
| 2004-06-29 | 383.29 |
| 2004-06-30 | 383.70 |
| 2004-07-01 | 383.18 |
| 2004-07-02 | 384.92 |
| 2004-07-05 | . |
| 2004-07-06 | 381.02 |
| 2004-07-07 | 382.86 |
| 2004-07-08 | 386.14 |
| 2004-07-09 | 383.84 |
| 2004-07-12 | 382.94 |
| 2004-07-13 | 380.97 |
| 2004-07-14 | 383.78 |
| 2004-07-15 | 380.91 |
| 2004-07-16 | 383.59 |
| 2004-07-19 | 380.10 |
| 2004-07-20 | 380.59 |
| 2004-07-21 | 378.24 |
| 2004-07-22 | 371.52 |
| 2004-07-23 | 366.67 |
| 2004-07-26 | 365.41 |
| 2004-07-27 | 367.68 |
| 2004-07-28 | 366.42 |
| 2004-07-29 | 373.95 |
| 2004-07-30 | 376.18 |
| 2004-08-02 | 373.31 |
| 2004-08-03 | 377.94 |
| 2004-08-04 | 374.15 |
| 2004-08-05 | 375.38 |
| 2004-08-06 | 372.72 |
| 2004-08-09 | 368.69 |
| 2004-08-10 | 371.13 |
| 2004-08-11 | 365.50 |
| 2004-08-12 | 365.21 |
| 2004-08-13 | 364.74 |
| 2004-08-16 | 367.53 |
| 2004-08-17 | 367.71 |
| 2004-08-18 | 368.18 |
| 2004-08-19 | 370.92 |
| 2004-08-20 | 370.43 |
| 2004-08-23 | 371.56 |
| 2004-08-24 | 370.46 |
| 2004-08-25 | 370.01 |
| 2004-08-26 | 373.24 |
| 2004-08-27 | 373.90 |
| 2004-08-30 | 373.31 |
| 2004-08-31 | 372.21 |
| 2004-09-01 | 375.03 |
| 2004-09-02 | 374.63 |
| 2004-09-03 | 374.90 |
| 2004-09-06 | . |
| 2004-09-07 | 378.17 |
| 2004-09-08 | 377.84 |
| 2004-09-09 | 376.29 |
| 2004-09-10 | 381.12 |
| 2004-09-13 | 383.01 |
| 2004-09-14 | 384.55 |
| 2004-09-15 | 379.49 |
| 2004-09-16 | 378.89 |
| 2004-09-17 | 382.34 |
| 2004-09-20 | 381.01 |
| 2004-09-21 | 386.81 |
| 2004-09-22 | 384.23 |
| 2004-09-23 | 383.59 |
| 2004-09-24 | 383.70 |
| 2004-09-27 | 382.99 |
| 2004-09-28 | 385.69 |
| 2004-09-29 | 391.66 |
| 2004-09-30 | 393.31 |
| 2004-10-01 | 402.03 |
| 2004-10-04 | 399.54 |
| 2004-10-05 | 402.26 |
| 2004-10-06 | 402.59 |
| 2004-10-07 | 401.60 |
| 2004-10-08 | 403.02 |
| 2004-10-11 | 401.41 |
| 2004-10-12 | 394.66 |
| 2004-10-13 | 393.91 |
| 2004-10-14 | 394.59 |
| 2004-10-15 | 397.29 |
| 2004-10-18 | 399.17 |
| 2004-10-19 | 406.60 |
| 2004-10-20 | 403.42 |
| 2004-10-21 | 406.59 |
| 2004-10-22 | 410.98 |
| 2004-10-25 | 407.89 |
| 2004-10-26 | 408.02 |
| 2004-10-27 | 411.97 |
| 2004-10-28 | 410.13 |
| 2004-10-29 | 410.99 |
| 2004-11-01 | 416.00 |
| 2004-11-02 | 417.17 |
| 2004-11-03 | 420.25 |
| 2004-11-04 | 423.70 |
| 2004-11-05 | 426.56 |
| 2004-11-08 | 427.33 |
| 2004-11-09 | 428.02 |
| 2004-11-10 | 432.83 |
| 2004-11-11 | 433.88 |
| 2004-11-12 | 434.58 |
| 2004-11-15 | 434.43 |
| 2004-11-16 | 433.90 |
| 2004-11-17 | 441.86 |
| 2004-11-18 | 441.26 |
| 2004-11-19 | 440.78 |
| 2004-11-22 | 439.07 |
| 2004-11-23 | 439.82 |
| 2004-11-24 | 442.69 |
| 2004-11-25 | . |
| 2004-11-26 | 451.83 |
| 2004-11-29 | 452.84 |
| 2004-11-30 | 450.46 |
| 2004-12-01 | 456.85 |
| 2004-12-02 | 455.77 |
| 2004-12-03 | 457.36 |
| 2004-12-06 | 459.83 |
| 2004-12-07 | 460.20 |
| 2004-12-08 | 450.04 |
| 2004-12-09 | 446.83 |
| 2004-12-10 | 449.48 |
| 2004-12-13 | 455.22 |
| 2004-12-14 | 456.50 |
| 2004-12-15 | 460.57 |
| 2004-12-16 | 456.98 |
| 2004-12-17 | 450.08 |
| 2004-12-20 | 460.06 |
| 2004-12-21 | 459.54 |
| 2004-12-22 | 461.51 |
| 2004-12-23 | 466.31 |
| 2004-12-24 | . |
| 2004-12-27 | 470.01 |
| 2004-12-28 | 469.85 |
| 2004-12-29 | 468.22 |
| 2004-12-30 | 471.46 |
| 2004-12-31 | 470.12 |
| 2005-01-03 | 469.12 |
| 2005-01-04 | 462.68 |
| 2005-01-05 | 456.81 |
| 2005-01-06 | 453.13 |
| 2005-01-07 | 449.57 |
| 2005-01-10 | 450.90 |
| 2005-01-11 | 449.62 |
| 2005-01-12 | 450.33 |
| 2005-01-13 | 449.43 |
| 2005-01-14 | 447.95 |
| 2005-01-17 | . |
| 2005-01-18 | 449.98 |
| 2005-01-19 | 451.85 |
| 2005-01-20 | 445.82 |
| 2005-01-21 | 448.04 |
| 2005-01-24 | 447.86 |
| 2005-01-25 | 443.97 |
| 2005-01-26 | 447.21 |
| 2005-01-27 | 447.45 |
#2005-01-28| 445.52
#2005-01-31| 453.74
#2005-02-01| 457.04
#2005-02-02| 460.74
#2005-02-03| 455.72
#2005-02-04| 460.51
#2005-02-07| 460.17
#2005-02-08| 459.09
#2005-02-09| 463.01
#2005-02-10| 466.74
#2005-02-11| 471.36
#2005-02-14| 475.79
#2005-02-15| 478.66
#2005-02-16| 478.74
#2005-02-17| 484.58
#2005-02-18| 489.60
#2005-02-21| .
#2005-02-22| 491.90
#2005-02-23| 487.47
#2005-02-24| 488.44
#2005-02-25| 491.05
#2005-02-28| 494.01
#2005-03-01| 492.74
#2005-03-02| 491.29
#2005-03-03| 491.97
#2005-03-04| 502.53
#2005-03-07| 504.66
#2005-03-08| 503.00
#2005-03-09| 501.53
#2005-03-10| 499.21
#2005-03-11| 502.37
#2005-03-14| 498.08
#2005-03-15| 497.20
#2005-03-16| 495.22
#2005-03-17| 493.21
#2005-03-18| 490.71
#2005-03-21| 484.81
#2005-03-22| 487.96
#2005-03-23| 479.56
#2005-03-24| 479.73
#2005-03-25| .
#2005-03-28| 476.36
#2005-03-29| 476.59
#2005-03-30| 478.20
#2005-03-31| 480.99
#2005-04-01| 483.15
#2005-04-04| 475.50
#2005-04-05| 477.05
#2005-04-06| 485.39
#2005-04-07| 488.09
#2005-04-08| 487.59
#2005-04-11| 488.89
#2005-04-12| 483.69
#2005-04-13| 483.62
#2005-04-14| 472.87
#2005-04-15| 468.72
#2005-04-18| 461.35
#2005-04-19| 464.63
#2005-04-20| 465.28
#2005-04-21| 462.88
#2005-04-22| 465.20
#2005-04-25| 463.89
#2005-04-26| 464.33
#2005-04-27| 457.28
#2005-04-28| 454.71
#2005-04-29| 457.14
#2005-05-02| 460.14
#2005-05-03| 462.25
#2005-05-04| 466.62
#2005-05-05| 467.91
#2005-05-06| 468.62
#2005-05-09| 467.70
#2005-05-10| 467.10
#2005-05-11| 464.59
#2005-05-12| 463.47
#2005-05-13| 456.93
#2005-05-16| 454.51
#2005-05-17| 454.12
#2005-05-18| 464.87
#2005-05-19| 467.71
#2005-05-20| 464.62
#2005-05-23| 468.02
#2005-05-24| 469.25
#2005-05-25| 469.34
#2005-05-26| 467.68
#2005-05-27| 469.94
#2005-05-30| .
#2005-05-31| 462.32
#2005-06-01| 467.63
#2005-06-02| 468.98
#2005-06-03| 467.81
#2005-06-06| 467.73
#2005-06-07| 471.08
#2005-06-08| 472.29
#2005-06-09| 466.61
#2005-06-10| 467.97
#2005-06-13| 466.05
#2005-06-14| 466.43
#2005-06-15| 466.24
#2005-06-16| 467.98
#2005-06-17| 475.48
#2005-06-20| 468.71
#2005-06-21| 468.58
#2005-06-22| 469.51
#2005-06-23| 466.19
#2005-06-24| 460.68
#2005-06-27| 458.53
#2005-06-28| 459.76
#2005-06-29| 460.10
#2005-06-30| 459.48
#2005-07-01| 459.86
#2005-07-04| .
#2005-07-05| 454.94
#2005-07-06| 455.15
#2005-07-07| 448.65
#2005-07-08| 451.73
#2005-07-11| 461.53
#2005-07-12| 466.01
#2005-07-13| 464.27
#2005-07-14| 465.65
#2005-07-15| 464.30
#2005-07-18| 466.39
#2005-07-19| 471.99
#2005-07-20| 474.82
#2005-07-21| 481.52
#2005-07-22| 481.73
#2005-07-25| 480.83
#2005-07-26| 476.05
#2005-07-27| 478.41
#2005-07-28| 486.68
#2005-07-29| 487.50
#2005-08-01| 490.96
#2005-08-02| 495.65
#2005-08-03| 501.81
#2005-08-04| 501.35
#2005-08-05| 495.41
#2005-08-08| 498.23
#2005-08-09| 501.82
#2005-08-10| 504.92
#2005-08-11| 506.17
#2005-08-12| 502.50
#2005-08-15| 498.46
#2005-08-16| 492.17
#2005-08-17| 490.78
#2005-08-18| 482.67
#2005-08-19| 488.00
#2005-08-22| 494.30
#2005-08-23| 491.79
#2005-08-24| 490.63
#2005-08-25| 486.67
#2005-08-26| 484.03
#2005-08-29| 483.10
#2005-08-30| 480.60
#2005-08-31| 488.75
#2005-09-01| 499.26
#2005-09-02| 506.25
#2005-09-05| .
#2005-09-06| 512.15
#2005-09-07| 515.33
#2005-09-08| 513.97
#2005-09-09| 516.11
#2005-09-12| 512.88
#2005-09-13| 507.69
#2005-09-14| 510.28
#2005-09-15| 506.56
#2005-09-16| 512.13
#2005-09-19| 508.63
#2005-09-20| 512.86
#2005-09-21| 507.22
#2005-09-22| 499.52
#2005-09-23| 498.63
#2005-09-26| 508.81
#2005-09-27| 503.77
#2005-09-28| 510.57
#2005-09-29| 508.60
#2005-09-30| 514.80
#2005-10-03| 514.91
#2005-10-04| 519.88
#2005-10-05| 513.56
#2005-10-06| 514.23
#2005-10-07| 513.58
#2005-10-10| 513.88
#2005-10-11| 511.23
#2005-10-12| 505.79
#2005-10-13| 495.35
#2005-10-14| 500.77
#2005-10-17| 497.47
#2005-10-18| 492.58
#2005-10-19| 485.93
#2005-10-20| 487.00
#2005-10-21| 481.27
#2005-10-24| 490.05
#2005-10-25| 491.39
#2005-10-26| 491.75
#2005-10-27| 485.67
#2005-10-28| 486.45
#2005-10-31| 492.47
#2005-11-01| 492.92
#2005-11-02| 493.59
#2005-11-03| 495.11
#2005-11-04| 486.19
#2005-11-07| 488.43
#2005-11-08| 485.28
#2005-11-09| 489.92
#2005-11-10| 490.32
#2005-11-11| 497.22
#2005-11-14| 499.95
#2005-11-15| 500.22
#2005-11-16| 497.20
#2005-11-17| 502.59
#2005-11-18| 503.59
#2005-11-21| 508.73
#2005-11-22| 508.33
#2005-11-23| 511.27
#2005-11-24| .
#2005-11-25| 509.64
#2005-11-28| 511.33
#2005-11-29| 510.03
#2005-11-30| 511.18
#2005-12-01| 516.04
#2005-12-02| 520.05
#2005-12-05| 521.08
#2005-12-06| 522.86
#2005-12-07| 519.24
#2005-12-08| 524.36
#2005-12-09| 524.20
#2005-12-12| 528.90
#2005-12-13| 527.60
#2005-12-14| 532.76
#2005-12-15| 529.93
#2005-12-16| 536.99
#2005-12-19| 534.80
#2005-12-20| 530.65
#2005-12-21| 535.56
#2005-12-22| 538.20
#2005-12-23| 540.34
#2005-12-26| .
#2005-12-27| 542.69
#2005-12-28| 544.18
#2005-12-29| 541.38
#2005-12-30| 534.59
#2006-01-02| .
#2006-01-03| 550.91
#2006-01-04| 556.40
#2006-01-05| 553.89
#2006-01-06| 556.30
#2006-01-09| 551.52
#2006-01-10| 547.42
#2006-01-11| 551.29
#2006-01-12| 551.28
#2006-01-13| 548.17
#2006-01-16| .
#2006-01-17| 546.16
#2006-01-18| 544.93
#2006-01-19| 545.45
#2006-01-20| 541.70
#2006-01-23| 548.39
#2006-01-24| 549.15
#2006-01-25| 554.15
#2006-01-26| 554.34
#2006-01-27| 561.58
#2006-01-30| 554.49
#2006-01-31| 562.48
#2006-02-01| 567.47
#2006-02-02| 558.63
#2006-02-03| 554.62
#2006-02-06| 554.97
#2006-02-07| 555.71
#2006-02-08| 551.20
#2006-02-09| 555.03
#2006-02-10| 550.42
#2006-02-13| 552.37
#2006-02-14| 553.70
#2006-02-15| 555.37
#2006-02-16| 555.13
#2006-02-17| 556.82
#2006-02-20| .
#2006-02-21| 556.98
#2006-02-22| 559.71
#2006-02-23| 558.77
#2006-02-24| 559.87
#2006-02-27| 561.52
#2006-02-28| 555.83
#2006-03-01| 559.75
#2006-03-02| 558.56
#2006-03-03| 556.11
#2006-03-06| 553.94
#2006-03-07| 549.81
#2006-03-08| 550.44
#2006-03-09| 558.21
#2006-03-10| 559.27
#2006-03-13| 563.20
#2006-03-14| 572.25
#2006-03-15| 574.36
#2006-03-16| 580.15
#2006-03-17| 582.81
#2006-03-20| 586.79
#2006-03-21| 582.84
#2006-03-22| 587.25
#2006-03-23| 584.80
#2006-03-24| 595.69
#2006-03-27| 589.31
#2006-03-28| 586.73
#2006-03-29| 579.36
#2006-03-30| 592.37
#2006-03-31| 587.62
#2006-04-03| 590.60
#2006-04-04| 595.44
#2006-04-05| 596.52
#2006-04-06| 596.99
#2006-04-07| 588.30
#2006-04-10| 588.71
#2006-04-11| 584.71
#2006-04-12| 579.49
#2006-04-13| 581.70
#2006-04-14| .
#2006-04-17| 590.94
#2006-04-18| 589.60
#2006-04-19| 601.40
#2006-04-20| 611.52
#2006-04-21| 625.62
#2006-04-24| 629.60
#2006-04-25| 626.57
#2006-04-26| 630.81
#2006-04-27| 632.72
#2006-04-28| 630.56
#2006-05-01| 631.66
#2006-05-02| 639.70
#2006-05-03| 632.25
#2006-05-04| 643.22
#2006-05-05| 654.73
#2006-05-08| 652.83
#2006-05-09| 660.76
#2006-05-10| 659.51
#2006-05-11| 659.18
#2006-05-12| 647.37
#2006-05-15| 631.42
#2006-05-16| 628.86
#2006-05-17| 607.05
#2006-05-18| 603.16
#2006-05-19| 597.11
#2006-05-22| 581.73
#2006-05-23| 604.38
#2006-05-24| 595.03
#2006-05-25| 605.34
#2006-05-26| 617.07
#2006-05-29| .
#2006-05-30| 608.10
#2006-05-31| 608.53
#2006-06-01| 606.84
#2006-06-02| 613.20
#2006-06-05| 610.47
#2006-06-06| 592.24
#2006-06-07| 594.28
#2006-06-08| 571.30
#2006-06-09| 573.13
#2006-06-12| 562.03
#2006-06-13| 543.92
#2006-06-14| 553.82
#2006-06-15| 567.20
#2006-06-16| 566.62
#2006-06-19| 563.86
#2006-06-20| 567.31
#2006-06-21| 572.85
#2006-06-22| 573.29
#2006-06-23| 571.29
#2006-06-26| 570.99
#2006-06-27| 569.33
#2006-06-28| 566.36
#2006-06-29| 581.77
#2006-06-30| 608.10
#2006-07-03| 614.28
#2006-07-04| .
#2006-07-05| 601.03
#2006-07-06| 603.74
#2006-07-07| 611.13
#2006-07-10| 610.32
#2006-07-11| 608.72
#2006-07-12| 611.57
#2006-07-13| 601.34
#2006-07-14| 590.20
#2006-07-17| 580.57
#2006-07-18| 578.09
#2006-07-19| 598.04
#2006-07-20| 605.85
#2006-07-21| 601.72
#2006-07-24| 609.90
#2006-07-25| 612.77
#2006-07-26| 614.08
#2006-07-27| 620.74
#2006-07-28| 624.91
#2006-07-31| 623.05
#2006-08-01| 613.38
#2006-08-02| 619.89
#2006-08-03| 616.25
#2006-08-04| 626.34
#2006-08-07| 613.80
#2006-08-08| 614.11
#2006-08-09| 620.16
#2006-08-10| 613.38
#2006-08-11| 615.53
#2006-08-14| 618.73
#2006-08-15| 630.27
#2006-08-16| 635.28
#2006-08-17| 639.68
#2006-08-18| 637.20
#2006-08-21| 638.65
#2006-08-22| 636.26
#2006-08-23| 632.97
#2006-08-24| 636.90
#2006-08-25| 637.31
#2006-08-28| 644.10
#2006-08-29| 641.73
#2006-08-30| 647.98
#2006-08-31| 644.59
#2006-09-01| 648.54
#2006-09-04| .
#2006-09-05| 647.41
#2006-09-06| 639.21
#2006-09-07| 630.89
#2006-09-08| 631.36
#2006-09-11| 630.55
#2006-09-12| 636.84
#2006-09-13| 638.41
#2006-09-14| 641.83
#2006-09-15| 640.80
#2006-09-18| 640.48
#2006-09-19| 637.79
#2006-09-20| 642.13
#2006-09-21| 647.01
#2006-09-22| 642.16
#2006-09-25| 641.18
#2006-09-26| 645.55
#2006-09-27| 650.15
#2006-09-28| 653.68
#2006-09-29| 655.89
#2006-10-02| 662.54
#2006-10-03| 658.78
#2006-10-04| 659.57
#2006-10-05| 664.29
#2006-10-06| 658.26
#2006-10-09| 663.99
#2006-10-10| 661.97
#2006-10-11| 660.92
#2006-10-12| 664.84
#2006-10-13| 662.56
#2006-10-16| 668.26
#2006-10-17| 661.88
#2006-10-18| 667.79
#2006-10-19| 675.99
#2006-10-20| 677.01
#2006-10-23| 678.81
#2006-10-24| 683.53
#2006-10-25| 689.92
#2006-10-26| 693.69
#2006-10-27| 693.01
#2006-10-30| 687.84
#2006-10-31| 695.30
#2006-11-01| 699.99
#2006-11-02| 690.91
#2006-11-03| 687.82
#2006-11-06| 696.54
#2006-11-07| 702.14
#2006-11-08| 701.01
#2006-11-09| 704.98
#2006-11-10| 712.08
#2006-11-13| 709.60
#2006-11-14| 709.06
#2006-11-15| 711.69
#2006-11-16| 710.52
#2006-11-17| 705.95
#2006-11-20| 704.98
#2006-11-21| 708.91
#2006-11-22| 716.26
#2006-11-23| .
#2006-11-24| 720.24
#2006-11-27| 713.50
#2006-11-28| 709.63
#2006-11-29| 723.12
#2006-11-30| 720.48
#2006-12-01| 721.21
#2006-12-04| 728.28
#2006-12-05| 736.90
#2006-12-06| 738.97
#2006-12-07| 740.33
#2006-12-08| 741.51
#2006-12-11| 740.50
#2006-12-12| 743.84
#2006-12-13| 749.46
#2006-12-14| 746.97
#2006-12-15| 747.33
#2006-12-18| 749.67
#2006-12-19| 746.73
#2006-12-20| 756.04
#2006-12-21| 753.35
#2006-12-22| 747.91
#2006-12-25| .
#2006-12-26| 746.74
#2006-12-27| 757.36
#2006-12-28| 758.28
#2006-12-29| 758.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 763.95
#2007-01-04| 748.95
#2007-01-05| 735.64
#2007-01-08| 735.84
#2007-01-09| 740.42
#2007-01-10| 733.43
#2007-01-11| 742.67
#2007-01-12| 752.61
#2007-01-15| .
#2007-01-16| 757.99
#2007-01-17| 759.99
#2007-01-18| 758.33
#2007-01-19| 762.27
#2007-01-22| 758.96
#2007-01-23| 764.04
#2007-01-24| 769.43
#2007-01-25| 761.58
#2007-01-26| 753.64
#2007-01-29| 761.76
#2007-01-30| 764.97
#2007-01-31| 776.34
#2007-02-01| 787.91
#2007-02-02| 784.49
#2007-02-05| 780.23
#2007-02-06| 783.53
#2007-02-07| 792.41
#2007-02-08| 785.88
#2007-02-09| 786.22
#2007-02-12| 779.92
#2007-02-13| 785.71
#2007-02-14| 795.57
#2007-02-15| 793.54
#2007-02-16| 789.13
#2007-02-19| .
#2007-02-20| 792.52
#2007-02-21| 790.68
#2007-02-22| 799.75
#2007-02-23| 803.76
#2007-02-26| 815.35
#2007-02-27| 792.73
#2007-02-28| 778.67
#2007-03-01| 768.71
#2007-03-02| 770.62
#2007-03-05| 755.33
#2007-03-06| 766.26
#2007-03-07| 776.22
#2007-03-08| 788.20
#2007-03-09| 789.00
#2007-03-12| 804.12
#2007-03-13| 796.67
#2007-03-14| 778.37
#2007-03-15| 798.45
#2007-03-16| 798.30
#2007-03-19| 806.90
#2007-03-20| 810.46
#2007-03-21| 815.40
#2007-03-22| 830.36
#2007-03-23| 827.02
#2007-03-26| 828.12
#2007-03-27| 832.32
#2007-03-28| 834.28
#2007-03-29| 845.28
#2007-03-30| 848.34
#2007-04-02| 853.03
#2007-04-03| 860.97
#2007-04-04| 866.12
#2007-04-05| 873.41
#2007-04-06| .
#2007-04-09| 868.89
#2007-04-10| 882.30
#2007-04-11| 874.33
#2007-04-12| 871.49
#2007-04-13| 883.40
#2007-04-16| 895.95
#2007-04-17| 894.41
#2007-04-18| 885.19
#2007-04-19| 885.26
#2007-04-20| 894.39
#2007-04-23| 886.24
#2007-04-24| 890.07
#2007-04-25| 900.90
#2007-04-26| 898.46
#2007-04-27| 902.37
#2007-04-30| 906.01
#2007-05-01| 902.63
#2007-05-02| 903.73
#2007-05-03| 906.89
#2007-05-04| 916.59
#2007-05-07| 921.52
#2007-05-08| 901.39
#2007-05-09| 906.53
#2007-05-10| 897.35
#2007-05-11| 902.14
#2007-05-14| 899.98
#2007-05-15| 910.13
#2007-05-16| 905.67
#2007-05-17| 903.04
#2007-05-18| 919.40
#2007-05-21| 929.35
#2007-05-22| 934.12
#2007-05-23| 932.11
#2007-05-24| 925.37
#2007-05-25| 926.15
#2007-05-28| .
#2007-05-29| 928.46
#2007-05-30| 920.21
#2007-05-31| 940.51
#2007-06-01| 949.35
#2007-06-04| 956.29
#2007-06-05| 958.28
#2007-06-06| 930.33
#2007-06-07| 913.74
#2007-06-08| 905.86
#2007-06-11| 921.83
#2007-06-12| 917.43
#2007-06-13| 920.76
#2007-06-14| 943.62
#2007-06-15| 961.60
#2007-06-18| 967.11
#2007-06-19| 971.83
#2007-06-20| 981.81
#2007-06-21| 968.82
#2007-06-22| 973.18
#2007-06-25| 969.26
#2007-06-26| 958.00
#2007-06-27| 951.23
#2007-06-28| 972.36
#2007-06-29| 986.54
#2007-07-02| 992.87
#2007-07-03| 998.40
#2007-07-04| .
#2007-07-05| 999.56
#2007-07-06|1011.83
#2007-07-09|1015.00
#2007-07-10|1006.68
#2007-07-11|1012.46
#2007-07-12|1024.25
#2007-07-13|1030.73
#2007-07-16|1031.77
#2007-07-17|1026.38
#2007-07-18|1011.82
#2007-07-19|1024.68
#2007-07-20|1013.44
#2007-07-23|1017.48
#2007-07-24|1001.73
#2007-07-25| 980.18
#2007-07-26| 960.15
#2007-07-27| 939.22
#2007-07-30| 955.31
#2007-07-31| 970.30
#2007-08-01| 954.17
#2007-08-02| 959.46
#2007-08-03| 952.09
#2007-08-06| 951.81
#2007-08-07| 949.81
#2007-08-08| 973.10
#2007-08-09| 941.41
#2007-08-10| 914.88
#2007-08-13| 934.36
#2007-08-14| 920.37
#2007-08-15| 917.44
#2007-08-16| 873.41
#2007-08-17| 884.06
#2007-08-20| 893.75
#2007-08-21| 909.60
#2007-08-22| 929.63
#2007-08-23| 935.57
#2007-08-24| 948.05
#2007-08-27| 946.16
#2007-08-28| 933.25
#2007-08-29| 941.70
#2007-08-30| 956.81
#2007-08-31| 971.20
#2007-09-03| .
#2007-09-04| 973.12
#2007-09-05| 955.56
#2007-09-06| 960.90
#2007-09-07| 942.86
#2007-09-10| 931.80
#2007-09-11| 946.33
#2007-09-12| 948.64
#2007-09-13| 957.77
#2007-09-14| 955.41
#2007-09-17| 948.83
#2007-09-18| 965.40
#2007-09-19| 998.63
#2007-09-20|1002.17
#2007-09-21|1007.41
#2007-09-24|1016.52
#2007-09-25|1010.13
#2007-09-26|1015.55
#2007-09-27|1024.18
#2007-09-28|1025.28
#2007-10-01|1036.21
#2007-10-02|1022.21
#2007-10-03|1021.43
#2007-10-04|1013.46
#2007-10-05|1022.92
#2007-10-08|1017.91
#2007-10-09|1018.91
#2007-10-10|1022.79
#2007-10-11|1039.54
#2007-10-12|1033.72
#2007-10-15|1029.79
#2007-10-16|1018.16
#2007-10-17|1029.01
#2007-10-18|1031.59
#2007-10-19|1031.02
#2007-10-22| 999.24
#2007-10-23|1024.35
#2007-10-24|1017.20
#2007-10-25|1031.07
#2007-10-26|1041.79
#2007-10-29|1052.26
#2007-10-30|1036.09
#2007-10-31|1043.55
#2007-11-01|1019.36
#2007-11-02|1021.98
#2007-11-05|1015.66
#2007-11-06|1028.52
#2007-11-07|1033.09
#2007-11-08|1028.55
#2007-11-09|1006.38
#2007-11-12| 976.44
#2007-11-13| 979.87
#2007-11-14| 994.38
#2007-11-15| 972.23
#2007-11-16| 962.93
#2007-11-19| 939.41
#2007-11-20| 974.74
#2007-11-21| 956.96
#2007-11-22| .
#2007-11-23| 974.40
#2007-11-26| 974.61
#2007-11-27| 967.95
#2007-11-28| 984.56
#2007-11-29| 998.08
#2007-11-30|1005.39
#2007-12-03| 994.29
#2007-12-04| 991.92
#2007-12-05|1004.32
#2007-12-06|1004.48
#2007-12-07|1017.32
#2007-12-10|1019.67
#2007-12-11|1019.04
#2007-12-12|1029.93
#2007-12-13|1004.86
#2007-12-14| 993.45
#2007-12-17| 971.96
#2007-12-18| 976.08
#2007-12-19| 979.70
#2007-12-20| 983.64
#2007-12-21|1007.16
#2007-12-24|1011.50
#2007-12-25| .
#2007-12-26|1018.45
#2007-12-27|1027.46
#2007-12-28|1041.39
#2007-12-31|1036.92
#2008-01-01| .
#2008-01-02|1038.27
#2008-01-03|1038.33
#2008-01-04|1032.00
#2008-01-07|1023.32
#2008-01-08|1029.90
#2008-01-09|1017.64
#2008-01-10| 991.15
#2008-01-11| 996.35
#2008-01-14|1010.05
#2008-01-15| 985.57
#2008-01-16| 949.64
#2008-01-17| 938.27
#2008-01-18| 923.69
#2008-01-21| .
#2008-01-22| 872.22
#2008-01-23| 831.86
#2008-01-24| 895.86
#2008-01-25| 895.14
#2008-01-28| 890.78
#2008-01-29| 914.38
#2008-01-30| 906.24
#2008-01-31| 923.35
#2008-02-01| 945.34
#2008-02-04| 953.63
#2008-02-05| 903.82
#2008-02-06| 921.70
#2008-02-07| 889.86
#2008-02-08| 892.45
#2008-02-11| 892.15
#2008-02-12| 932.95
#2008-02-13| 926.58
#2008-02-14| 936.97
#2008-02-15| 925.55
#2008-02-18| .
#2008-02-19| 945.58
#2008-02-20| 933.98
#2008-02-21| 952.80
#2008-02-22| 951.02
#2008-02-25| 963.44
#2008-02-26| 982.87
#2008-02-27| 994.06
#2008-02-28| 975.81
#2008-02-29| 962.74
#2008-03-03| 958.37
#2008-03-04| 941.32
#2008-03-05| 965.47
#2008-03-06| 966.65
#2008-03-07| 951.11
#2008-03-10| 928.65
#2008-03-11| 944.88
#2008-03-12| 971.22
#2008-03-13| 970.91
#2008-03-14| 978.21
#2008-03-17| 961.69
#2008-03-18| 990.23
#2008-03-19| 978.41
#2008-03-20| 943.21
#2008-03-21| .
#2008-03-24| 941.87
#2008-03-25| 985.27
#2008-03-26| 999.45
#2008-03-27|1014.63
#2008-03-28|1011.82
#2008-03-31|1023.06
#2008-04-01|1026.14
#2008-04-02|1031.85
#2008-04-03|1040.85
#2008-04-04|1051.15
#2008-04-07|1059.57
#2008-04-08|1057.40
#2008-04-09|1063.66
#2008-04-10|1058.50
#2008-04-11|1048.78
#2008-04-14|1047.10
#2008-04-15|1053.86
#2008-04-16|1087.39
#2008-04-17|1080.33
#2008-04-18|1088.27
#2008-04-21|1106.64
#2008-04-22|1095.00
#2008-04-23|1104.57
#2008-04-24|1091.45
#2008-04-25|1092.99
#2008-04-28|1103.22
#2008-04-29|1092.28
#2008-04-30|1101.20
#2008-05-01|1092.78
#2008-05-02|1097.13
#2008-05-05|1106.58
#2008-05-06|1114.97
#2008-05-07|1111.60
#2008-05-08|1121.90
#2008-05-09|1104.15
#2008-05-12|1118.43
#2008-05-13|1126.92
#2008-05-14|1145.25
#2008-05-15|1142.92
#2008-05-16|1153.14
#2008-05-19|1169.15
#2008-05-20|1153.41
#2008-05-21|1168.46
#2008-05-22|1164.73
#2008-05-23|1149.27
#2008-05-26| .
#2008-05-27|1134.49
#2008-05-28|1152.66
#2008-05-29|1154.76
#2008-05-30|1160.71
#2008-06-02|1149.77
#2008-06-03|1163.03
#2008-06-04|1157.23
#2008-06-05|1173.26
#2008-06-06|1173.40
#2008-06-09|1177.68
#2008-06-10|1142.76
#2008-06-11|1126.04
#2008-06-12|1123.79
#2008-06-13|1124.78
#2008-06-16|1129.55
#2008-06-17|1140.35
#2008-06-18|1117.59
#2008-06-19|1128.15
#2008-06-20|1124.95
#2008-06-23|1115.69
#2008-06-24|1113.38
#2008-06-25|1110.43
#2008-06-26|1114.31
#2008-06-27|1117.30
#2008-06-30|1114.50
#2008-07-01|1085.72
#2008-07-02|1068.28
#2008-07-03|1044.94
#2008-07-04| .
#2008-07-07|1059.21
#2008-07-08|1037.21
#2008-07-09|1066.01
#2008-07-10|1065.64
#2008-07-11|1053.01
#2008-07-14|1056.54
#2008-07-15|1037.76
#2008-07-16|1022.92
#2008-07-17|1036.79
#2008-07-18|1028.18
#2008-07-21|1038.37
#2008-07-22|1043.18
#2008-07-23|1030.00
#2008-07-24| 995.22
#2008-07-25|1014.42
#2008-07-28|1024.48
#2008-07-29|1019.70
#2008-07-30|1034.04
#2008-07-31|1035.68
#2008-08-01|1011.87
#2008-08-04| 997.99
#2008-08-05| 996.84
#2008-08-06|1008.89
#2008-08-07|1004.17
#2008-08-08| 973.28
#2008-08-11| 969.03
#2008-08-12| 956.11
#2008-08-13| 946.30
#2008-08-14| 957.75
#2008-08-15| 936.87
#2008-08-18| 941.21
#2008-08-19| 928.21
#2008-08-20| 942.05
#2008-08-21| 948.72
#2008-08-22| 950.06
#2008-08-25| 938.65
#2008-08-26| 936.42
#2008-08-27| 948.47
#2008-08-28| 955.40
#2008-08-29| 963.89
#2008-09-01| .
#2008-09-02| 945.64
#2008-09-03| 925.22
#2008-09-04| 893.97
#2008-09-05| 857.83
#2008-09-08| 871.66
#2008-09-09| 847.76
#2008-09-10| 846.56
#2008-09-11| 840.32
#2008-09-12| 877.73
#2008-09-15| 861.75
#2008-09-16| 840.92
#2008-09-17| 813.44
#2008-09-18| 811.61
#2008-09-19| 868.82
#2008-09-22| 863.60
#2008-09-23| 852.48
#2008-09-24| 836.82
#2008-09-25| 844.79
#2008-09-26| 821.42
#2008-09-29| 759.40
#2008-09-30| 749.91
#2008-10-01| 735.63
#2008-10-02| 691.27
#2008-10-03| 717.62
#2008-10-06| 649.36
#2008-10-07| 655.48
#2008-10-08| 601.20
#2008-10-09| 603.74
#2008-10-10| 556.75
#2008-10-13| 618.59
#2008-10-14| 628.88
#2008-10-15| 574.88
#2008-10-16| 524.77
#2008-10-17| 543.14
#2008-10-20| 550.16
#2008-10-21| 549.00
#2008-10-22| 505.26
#2008-10-23| 504.28
#2008-10-24| 477.93
#2008-10-27| 434.17
#2008-10-28| 441.38
#2008-10-29| 509.21
#2008-10-30| 507.75
#2008-10-31| 526.11
#2008-11-03| 546.71
#2008-11-04| 590.90
#2008-11-05| 567.54
#2008-11-06| 510.23
#2008-11-07| 525.90
#2008-11-10| 544.43
#2008-11-11| 508.62
#2008-11-12| 493.72
#2008-11-13| 495.20
#2008-11-14| 502.18
#2008-11-17| 495.10
#2008-11-18| 490.23
#2008-11-19| 450.83
#2008-11-20| 433.45
#2008-11-21| 423.30
#2008-11-24| 476.59
#2008-11-25| 497.76
#2008-11-26| 494.10
#2008-11-27| .
#2008-11-28| 497.58
#2008-12-01| 458.12
#2008-12-02| 472.54
#2008-12-03| 467.78
#2008-12-04| 474.47
#2008-12-05| 442.65
#2008-12-08| 491.90
#2008-12-09| 503.98
#2008-12-10| 510.77
#2008-12-11| 512.63
#2008-12-12| 503.95
#2008-12-15| 517.09
#2008-12-16| 530.34
#2008-12-17| 554.47
#2008-12-18| 566.79
#2008-12-19| 537.82
#2008-12-22| 527.37
#2008-12-23| 529.35
#2008-12-24| 529.50
#2008-12-25| .
#2008-12-26| 532.06
#2008-12-29| 550.78
#2008-12-30| 559.92
#2008-12-31| 548.52
#2009-01-01| .
#2009-01-02| 573.33
#2009-01-05| 565.61
#2009-01-06| 570.74
#2009-01-07| 571.06
#2009-01-08| 570.41
#2009-01-09| 550.90
#2009-01-12| 538.45
#2009-01-13| 526.43
#2009-01-14| 504.79
#2009-01-15| 491.15
#2009-01-16| 506.12
#2009-01-19| .
#2009-01-20| 473.92
#2009-01-21| 476.35
#2009-01-22| 473.62
#2009-01-23| 461.35
#2009-01-26| 488.76
#2009-01-27| 484.93
#2009-01-28| 506.59
#2009-01-29| 496.54
#2009-01-30| 471.90
#2009-02-02| 467.71
#2009-02-03| 479.90
#2009-02-04| 498.81
#2009-02-05| 499.15
#2009-02-06| 524.41
#2009-02-09| 537.59
#2009-02-10| 514.84
#2009-02-11| 513.10
#2009-02-12| 493.89
#2009-02-13| 508.52
#2009-02-16| .
#2009-02-17| 474.16
#2009-02-18| 472.67
#2009-02-19| 475.60
#2009-02-20| 455.14
#2009-02-23| 448.03
#2009-02-24| 443.39
#2009-02-25| 437.65
#2009-02-26| 446.34
#2009-02-27| 434.53
#2009-03-02| 412.24
#2009-03-03| 406.91
#2009-03-04| 435.48
#2009-03-05| 409.24
#2009-03-06| 407.12
#2009-03-09| 410.17
#2009-03-10| 441.79
#2009-03-11| 445.32
#2009-03-12| 444.82
#2009-03-13| 445.50
#2009-03-16| 451.25
#2009-03-17| 429.50
#2009-03-18| 433.76
#2009-03-19| 465.22
#2009-03-20| 476.83
#2009-03-23| 486.51
#2009-03-24| 489.40
#2009-03-25| 486.04
#2009-03-26| 486.37
#2009-03-27| 470.35
#2009-03-30| 443.78
#2009-03-31| 455.91
#2009-04-01| 458.54
#2009-04-02| 495.87
#2009-04-03| 503.68
#2009-04-06| 502.76
#2009-04-07| 491.54
#2009-04-08| 491.09
#2009-04-09| 517.17
#2009-04-10| .
#2009-04-13| 521.56
#2009-04-14| 528.39
#2009-04-15| 524.12
#2009-04-16| 531.01
#2009-04-17| 530.76
#2009-04-20| 502.93
#2009-04-21| 509.37
#2009-04-22| 523.60
#2009-04-23| 516.58
#2009-04-24| 538.64
#2009-04-27| 531.04
#2009-04-28| 516.72
#2009-04-29| 522.90
#2009-04-30| 533.15
#2009-05-01| 533.21
#2009-05-04| 566.49
#2009-05-05| 566.90
#2009-05-06| 568.44
#2009-05-07| 566.00
#2009-05-08| 583.62
#2009-05-11| 578.24
#2009-05-12| 576.36
#2009-05-13| 558.63
#2009-05-14| 557.78
#2009-05-15| 566.50
#2009-05-18| 575.62
#2009-05-19| 593.89
#2009-05-20| 629.51
#2009-05-21| 607.67
#2009-05-22| 618.91
#2009-05-25| .
#2009-05-26| 624.57
#2009-05-27| 624.68
#2009-05-28| 623.41
#2009-05-29| 636.97
#2009-06-01| 666.30
#2009-06-02| 673.96
#2009-06-03| 660.08
#2009-06-04| 655.44
#2009-06-05| 650.03
#2009-06-08| 629.95
#2009-06-09| 638.20
#2009-06-10| 649.35
#2009-06-11| 663.26
#2009-06-12| 654.77
#2009-06-15| 624.79
#2009-06-16| 625.96
#2009-06-17| 598.73
#2009-06-18| 604.66
#2009-06-19| 609.12
#2009-06-22| 583.81
#2009-06-23| 587.54
#2009-06-24| 607.75
#2009-06-25| 594.84
#2009-06-26| 603.30
#2009-06-29| 613.80
#2009-06-30| 601.54
#2009-07-01| 620.22
#2009-07-02| 593.63
#2009-07-03| .
#2009-07-06| 575.85
#2009-07-07| 579.15
#2009-07-08| 565.82
#2009-07-09| 574.35
#2009-07-10| 563.74
#2009-07-13| 583.66
#2009-07-14| 589.63
#2009-07-15| 615.21
#2009-07-16| 624.20
#2009-07-17| 626.69
#2009-07-20| 641.32
#2009-07-21| 651.02
#2009-07-22| 656.64
#2009-07-23| 677.22
#2009-07-24| 671.90
#2009-07-27| 675.79
#2009-07-28| 664.38
#2009-07-29| 672.66
#2009-07-30| 685.58
#2009-07-31| 694.01
#2009-08-03| 727.81
#2009-08-04| 721.56
#2009-08-05| 716.60
#2009-08-06| 715.47
#2009-08-07| 712.15
#2009-08-10| 704.79
#2009-08-11| 685.18
#2009-08-12| 693.98
#2009-08-13| 709.05
#2009-08-14| 694.50
#2009-08-17| 673.00
#2009-08-18| 683.26
#2009-08-19| 691.03
#2009-08-20| 703.50
#2009-08-21| 721.57
#2009-08-24| 733.81
#2009-08-25| 737.29
#2009-08-26| 718.14
#2009-08-27| 708.44
#2009-08-28| 726.95
#2009-08-31| 716.08
#2009-09-01| 703.29
#2009-09-02| 692.21
#2009-09-03| 689.14
#2009-09-04| 697.86
#2009-09-07| .
#2009-09-08| 740.49
#2009-09-09| 753.84
#2009-09-10| 749.88
#2009-09-11| 762.57
#2009-09-14| 765.29
#2009-09-15| 771.45
#2009-09-16| 790.36
#2009-09-17| 795.31
#2009-09-18| 792.48
#2009-09-21| 776.67
#2009-09-22| 785.61
#2009-09-23| 780.89
#2009-09-24| 765.39
#2009-09-25| 754.72
#2009-09-28| 777.38
#2009-09-29| 768.97
#2009-09-30| 765.47
#2009-10-01| 739.90
#2009-10-02| 729.12
#2009-10-05| 738.54
#2009-10-06| 768.82
#2009-10-07| 765.08
#2009-10-08| 784.25
#2009-10-09| 782.69
#2009-10-12| 798.55
#2009-10-13| 791.99
#2009-10-14| 827.09
#2009-10-15| 826.00
#2009-10-16| 811.15
#2009-10-19| 830.56
#2009-10-20| 820.24
#2009-10-21| 826.94
#2009-10-22| 812.58
#2009-10-23| 810.85
#2009-10-26| 798.93
#2009-10-27| 783.80
#2009-10-28| 758.41
#2009-10-29| 776.83
#2009-10-30| 751.00
#2009-11-02| 759.02
#2009-11-03| 745.93
#2009-11-04| 772.05
#2009-11-05| 784.79
#2009-11-06| 783.63
#2009-11-09| 810.91
#2009-11-10| 805.43
#2009-11-11| 817.93
#2009-11-12| 816.88
#2009-11-13| 819.54
#2009-11-16| 843.70
#2009-11-17| 834.71
#2009-11-18| 838.38
#2009-11-19| 819.15
#2009-11-20| 819.49
#2009-11-23| 852.17
#2009-11-24| 847.56
#2009-11-25| 858.46
#2009-11-26| .
#2009-11-27| 833.17
#2009-11-30| 827.87
#2009-12-01| 855.80
#2009-12-02| 865.31
#2009-12-03| 864.17
#2009-12-04| 858.23
#2009-12-07| 854.10
#2009-12-08| 831.57
#2009-12-09| 833.78
#2009-12-10| 843.66
#2009-12-11| 852.96
#2009-12-14| 857.66
#2009-12-15| 854.32
#2009-12-16| 865.46
#2009-12-17| 845.18
#2009-12-18| 836.42
#2009-12-21| 853.74
#2009-12-22| 848.86
#2009-12-23| 857.44
#2009-12-24| 859.66
#2009-12-25| .
#2009-12-28| 869.16
#2009-12-29| 872.27
#2009-12-30| 860.62
#2009-12-31| 863.02
#2010-01-01| .
#2010-01-04| 888.11
#2010-01-05| 880.94
#2010-01-06| 880.17
#2010-01-07| 876.70
#2010-01-08| 875.48
#2010-01-11| 882.96
#2010-01-12| 864.48
#2010-01-13| 872.37
#2010-01-14| 875.36
#2010-01-15| 851.11
#2010-01-18| .
#2010-01-19| 863.58
#2010-01-20| 830.46
#2010-01-21| 807.52
#2010-01-22| 808.85
#2010-01-25| 802.84
#2010-01-26| 798.29
#2010-01-27| 792.95
#2010-01-28| 772.51
#2010-01-29| 782.92
#2010-02-01| 791.42
#2010-02-02| 803.01
#2010-02-03| 796.32
#2010-02-04| 765.46
#2010-02-05| 742.14
#2010-02-08| 754.32
#2010-02-09| 761.04
#2010-02-10| 755.30
#2010-02-11| 754.25
#2010-02-12| 755.90
#2010-02-15| .
#2010-02-16| 779.86
#2010-02-17| 784.44
#2010-02-18| 787.01
#2010-02-19| 783.87
#2010-02-22| 784.30
#2010-02-23| 772.22
#2010-02-24| 771.45
#2010-02-25| 754.99
#2010-02-26| 768.97
#2010-03-01| 776.58
#2010-03-02| 790.35
#2010-03-03| 809.27
#2010-03-04| 798.58
#2010-03-05| 813.75
#2010-03-08| 814.75
#2010-03-09| 814.53
#2010-03-10| 826.80
#2010-03-11| 821.74
#2010-03-12| 830.64
#2010-03-15| 814.77
#2010-03-16| 831.28
#2010-03-17| 837.10
#2010-03-18| 824.55
#2010-03-19| 812.36
#2010-03-22| 815.55
#2010-03-23| 819.57
#2010-03-24| 808.32
#2010-03-25| 820.36
#2010-03-26| 822.00
#2010-03-29| 830.18
#2010-03-30| 824.68
#2010-03-31| 833.90
#2010-04-01| 849.13
#2010-04-02| .
#2010-04-05| 847.18
#2010-04-06| 845.32
#2010-04-07| 837.90
#2010-04-08| 830.31
#2010-04-09| 845.18
#2010-04-12| 853.13
#2010-04-13| 847.22
#2010-04-14| 855.51
#2010-04-15| 850.64
#2010-04-16| 832.82
#2010-04-19| 825.84
#2010-04-20| 836.98
#2010-04-21| 830.12
#2010-04-22| 817.42
#2010-04-23| 840.58
#2010-04-26| 853.04
#2010-04-27| 828.20
#2010-04-28| 810.07
#2010-04-29| 815.65
#2010-04-30| 809.55
#2010-05-03| 808.62
#2010-05-04| 768.60
#2010-05-05| 751.02
#2010-05-06| 740.73
#2010-05-07| 710.27
#2010-05-10| 767.00
#2010-05-11| 753.59
#2010-05-12| 767.40
#2010-05-13| 767.12
#2010-05-14| 730.47
#2010-05-17| 726.24
#2010-05-18| 739.10
#2010-05-19| 712.75
#2010-05-20| 693.98
#2010-05-21| 706.03
#2010-05-24| 693.40
#2010-05-25| 664.99
#2010-05-26| 682.49
#2010-05-27| 707.87
#2010-05-28| 705.48
#2010-05-31| .
#2010-06-01| 704.56
#2010-06-02| 699.55
#2010-06-03| 708.92
#2010-06-04| 687.21
#2010-06-07| 676.85
#2010-06-08| 675.69
#2010-06-09| 697.57
#2010-06-10| 711.79
#2010-06-11| 714.69
#2010-06-14| 739.80
#2010-06-15| 742.86
#2010-06-16| 746.24
#2010-06-17| 750.68
#2010-06-18| 752.01
#2010-06-21| 765.73
#2010-06-22| 757.98
#2010-06-23| 745.93
#2010-06-24| 739.74
#2010-06-25| 732.03
#2010-06-28| 748.31
#2010-06-29| 706.79
#2010-06-30| 708.23
#2010-07-01| 703.47
#2010-07-02| 710.57
#2010-07-05| .
#2010-07-06| 726.47
#2010-07-07| 727.12
#2010-07-08| 739.19
#2010-07-09| 746.26
#2010-07-12| 743.14
#2010-07-13| 761.26
#2010-07-14| 764.55
#2010-07-15| 765.11
#2010-07-16| 758.35
#2010-07-19| 755.72
#2010-07-20| 748.88
#2010-07-21| 753.10
#2010-07-22| 776.76
#2010-07-23| 779.61
#2010-07-26| 786.35
#2010-07-27| 785.51
#2010-07-28| 779.42
#2010-07-29| 776.59
#2010-07-30| 773.01
#2010-08-02| 811.22
#2010-08-03| 812.30
#2010-08-04| 812.12
#2010-08-05| 816.95
#2010-08-06| 819.92
#2010-08-09| 824.90
#2010-08-10| 805.05
#2010-08-11| 774.31
#2010-08-12| 769.87
#2010-08-13| 761.23
#2010-08-16| 765.25
#2010-08-17| 782.89
#2010-08-18| 779.72
#2010-08-19| 766.67
#2010-08-20| 743.19
#2010-08-23| 740.06
#2010-08-24| 729.54
#2010-08-25| 719.83
#2010-08-26| 732.56
#2010-08-27| 735.75
#2010-08-30| 730.59
#2010-08-31| 736.54
#2010-09-01| 767.46
#2010-09-02| 771.42
#2010-09-03| 778.43
#2010-09-06| .
#2010-09-07| 769.90
#2010-09-08| 779.13
#2010-09-09| 786.49
#2010-09-10| 791.75
#2010-09-13| 808.16
#2010-09-14| 818.34
#2010-09-15| 819.26
#2010-09-16| 821.30
#2010-09-17| 819.86
#2010-09-20| 832.98
#2010-09-21| 834.52
#2010-09-22| 844.19
#2010-09-23| 835.60
#2010-09-24| 859.63
#2010-09-27| 856.35
#2010-09-28| 865.09
#2010-09-29| 861.83
#2010-09-30| 861.00
#2010-10-01| 869.98
#2010-10-04| 859.27
#2010-10-05| 885.75
#2010-10-06| 901.93
#2010-10-07| 901.85
#2010-10-08| 913.30
#2010-10-11| 911.11
#2010-10-12| 902.96
#2010-10-13| 930.05
#2010-10-14| 941.28
#2010-10-15| 938.56
#2010-10-18| 936.99
#2010-10-19| 916.48
#2010-10-20| 937.19
#2010-10-21| 949.60
#2010-10-22| 941.18
#2010-10-25| 951.51
#2010-10-26| 936.54
#2010-10-27| 924.72
#2010-10-28| 926.26
#2010-10-29| 922.14
#2010-11-01| 928.20
#2010-11-02| 946.89
#2010-11-03| 946.49
#2010-11-04| 983.34
#2010-11-05| 980.63
#2010-11-08| 969.80
#2010-11-09| 979.27
#2010-11-10| 950.54
#2010-11-11| 946.38
#2010-11-12| 937.85
#2010-11-15| 945.59
#2010-11-16| 915.29
#2010-11-17| 920.99
#2010-11-18| 944.18
#2010-11-19| 952.40
#2010-11-22| 943.22
#2010-11-23| 917.85
#2010-11-24| 930.37
#2010-11-25| .
#2010-11-26| 922.91
#2010-11-29| 891.39
#2010-11-30| 892.28
#2010-12-01| 918.03
#2010-12-02| 936.29
#2010-12-03| 952.72
#2010-12-06| 956.61
#2010-12-07| 970.54
#2010-12-08| 960.89
#2010-12-09| 951.66
#2010-12-10| 956.71
#2010-12-13| 974.27
#2010-12-14| 973.68
#2010-12-15| 974.98
#2010-12-16| 967.20
#2010-12-17| 964.54
#2010-12-20| 966.33
#2010-12-21| 980.01
#2010-12-22| 976.85
#2010-12-23| 971.31
#2010-12-24| .
#2010-12-27| 971.50
#2010-12-28| 969.15
#2010-12-29| 978.86
#2010-12-30| 977.12
#2010-12-31| 985.00
#2011-01-03| 988.89
#2011-01-04| 973.72
#2011-01-05| 950.07
#2011-01-06| 945.06
#2011-01-07| 934.88
#2011-01-10| 918.09
#2011-01-11| 929.35
#2011-01-12| 961.30
#2011-01-13| 970.45
#2011-01-14| 965.13
#2011-01-17| .
#2011-01-18| 972.00
#2011-01-19| 965.75
#2011-01-20| 947.45
#2011-01-21| 967.65
#2011-01-24| 967.74
#2011-01-25| 970.33
#2011-01-26| 991.62
#2011-01-27| 993.01
#2011-01-28| 972.91
#2011-01-31| 977.55
#2011-02-01|1000.60
#2011-02-02|1002.40
#2011-02-03| 985.48
#2011-02-04| 984.18
#2011-02-07| 992.39
#2011-02-08|1003.28
#2011-02-09|1005.61
#2011-02-10|1002.13
#2011-02-11| 997.40
#2011-02-14|1004.56
#2011-02-15|1011.30
#2011-02-16|1008.29
#2011-02-17|1016.53
#2011-02-18|1026.00
#2011-02-21| .
#2011-02-22|1005.16
#2011-02-23| 992.90
#2011-02-24| 993.79
#2011-02-25| 997.93
#2011-02-28|1016.43
#2011-03-01|1015.60
#2011-03-02|1021.15
#2011-03-03|1037.33
#2011-03-04|1034.80
#2011-03-07|1035.06
#2011-03-08|1020.51
#2011-03-09|1017.96
#2011-03-10| 993.90
#2011-03-11| 986.00
#2011-03-14| 987.50
#2011-03-15| 956.03
#2011-03-16| 935.91
#2011-03-17| 963.96
#2011-03-18| 980.07
#2011-03-21|1000.98
#2011-03-22| 998.13
#2011-03-23| 996.31
#2011-03-24|1021.13
#2011-03-25|1019.77
#2011-03-28|1016.11
#2011-03-29|1022.78
#2011-03-30|1036.81
#2011-03-31|1044.38
#2011-04-01|1058.93
#2011-04-04|1072.87
#2011-04-05|1066.05
#2011-04-06|1084.98
#2011-04-07|1072.89
#2011-04-08|1093.59
#2011-04-11|1096.26
#2011-04-12|1075.99
#2011-04-13|1086.24
#2011-04-14|1077.88
#2011-04-15|1080.00
#2011-04-18|1044.36
#2011-04-19|1054.21
#2011-04-20|1101.46
#2011-04-21|1117.39
#2011-04-22| .
#2011-04-25|1116.56
#2011-04-26|1127.22
#2011-04-27|1134.94
#2011-04-28|1156.18
#2011-04-29|1167.81
#2011-05-02|1174.56
#2011-05-03|1166.52
#2011-05-04|1141.39
#2011-05-05|1121.02
#2011-05-06|1135.86
#2011-05-09|1111.23
#2011-05-10|1134.97
#2011-05-11|1115.75
#2011-05-12|1097.97
#2011-05-13|1100.73
#2011-05-16|1103.36
#2011-05-17|1073.25
#2011-05-18|1089.59
#2011-05-19|1093.82
#2011-05-20|1075.86
#2011-05-23|1046.60
#2011-05-24|1062.58
#2011-05-25|1055.99
#2011-05-26|1049.62
#2011-05-27|1070.61
#2011-05-30| .
#2011-05-31|1109.48
#2011-06-01|1102.36
#2011-06-02|1080.34
#2011-06-03|1092.40
#2011-06-06|1099.67
#2011-06-07|1103.85
#2011-06-08|1086.40
#2011-06-09|1096.71
#2011-06-10|1072.00
#2011-06-13|1072.48
#2011-06-14|1098.10
#2011-06-15|1069.48
#2011-06-16|1056.18
#2011-06-17|1071.44
#2011-06-20|1064.59
#2011-06-21|1091.82
#2011-06-22|1100.99
#2011-06-23|1050.98
#2011-06-24|1051.60
#2011-06-27|1053.35
#2011-06-28|1070.94
#2011-06-29|1096.78
#2011-06-30|1117.63
#2011-07-01|1121.80
#2011-07-04| .
#2011-07-05|1123.55
#2011-07-06|1114.43
#2011-07-07|1130.38
#2011-07-08|1112.43
#2011-07-11|1069.73
#2011-07-12|1061.65
#2011-07-13|1086.43
#2011-07-14|1076.56
#2011-07-15|1071.82
#2011-07-18|1051.57
#2011-07-19|1068.51
#2011-07-20|1069.29
#2011-07-21|1092.37
#2011-07-22|1094.06
#2011-07-25|1100.20
#2011-07-26|1107.38
#2011-07-27|1088.14
#2011-07-28|1057.03
#2011-07-29|1063.27
#2011-08-01|1025.53
#2011-08-02|1001.63
#2011-08-03| 978.72
#2011-08-04| 926.58
#2011-08-05| 901.35
#2011-08-08| 852.71
#2011-08-09| 866.49
#2011-08-10| 829.47
#2011-08-11| 869.52
#2011-08-12| 891.19
#2011-08-15| 913.33
#2011-08-16| 900.44
#2011-08-17| 901.33
#2011-08-18| 844.32
#2011-08-19| 827.22
#2011-08-22| 822.20
#2011-08-23| 829.97
#2011-08-24| 855.45
#2011-08-25| 835.20
#2011-08-26| 827.63
#2011-08-29| 856.96
#2011-08-30| 852.17
#2011-08-31| 880.14
#2011-09-01| 861.03
#2011-09-02| 830.53
#2011-09-05| .
#2011-09-06| 768.43
#2011-09-07| 798.86
#2011-09-08| 801.74
#2011-09-09| 756.93
#2011-09-12| 735.54
#2011-09-13| 746.25
#2011-09-14| 764.01
#2011-09-15| 791.13
#2011-09-16| 790.65
#2011-09-19| 756.88
#2011-09-20| 779.53
#2011-09-21| 758.82
#2011-09-22| 710.67
#2011-09-23| 718.53
#2011-09-26| 729.34
#2011-09-27| 772.02
#2011-09-28| 759.41
#2011-09-29| 767.46
#2011-09-30| 737.22
#2011-10-03| 716.06
#2011-10-04| 693.84
#2011-10-05| 725.17
#2011-10-06| 759.15
#2011-10-07| 766.03
#2011-10-10| 799.40
#2011-10-11| 803.96
#2011-10-12| 831.44
#2011-10-13| 816.71
#2011-10-14| 834.08
#2011-10-17| 813.38
#2011-10-18| 812.66
#2011-10-19| 812.43
#2011-10-20| 791.40
#2011-10-21| 830.71
#2011-10-24| 846.23
#2011-10-25| 844.06
#2011-10-26| 830.53
#2011-10-27| 900.45
#2011-10-28| 905.61
#2011-10-31| 863.54
#2011-11-01| 808.81
#2011-11-02| 828.99
#2011-11-03| 851.07
#2011-11-04| 833.44
#2011-11-07| 828.93
#2011-11-08| 838.15
#2011-11-09| 805.25
#2011-11-10| 803.67
#2011-11-11| 835.17
#2011-11-14| 816.41
#2011-11-15| 805.94
#2011-11-16| 804.10
#2011-11-17| 792.77
#2011-11-18| 782.52
#2011-11-21| 751.37
#2011-11-22| 747.96
#2011-11-23| 734.10
#2011-11-24| .
#2011-11-25| 734.72
#2011-11-28| 775.57
#2011-11-29| 781.42
#2011-11-30| 834.76
#2011-12-01| 818.69
#2011-12-02| 821.75
#2011-12-05| 833.61
#2011-12-06| 821.61
#2011-12-07| 815.40
#2011-12-08| 795.25
#2011-12-09| 808.80
#2011-12-12| 773.51
#2011-12-13| 765.54
#2011-12-14| 742.26
#2011-12-15| 751.69
#2011-12-16| 758.29
#2011-12-19| 752.70
#2011-12-20| 787.14
#2011-12-21| 779.89
#2011-12-22| 788.91
#2011-12-23| 791.91
#2011-12-26| .
#2011-12-27| 797.30
#2011-12-28| 781.20
#2011-12-29| 791.06
#2011-12-30| 803.68
#2012-01-02| .
#2012-01-03| 843.05
#2012-01-04| 830.43
#2012-01-05| 822.36
#2012-01-06| 813.11
#2012-01-09| 808.90
#2012-01-10| 839.62
#2012-01-11| 831.13
#2012-01-12| 846.59
#2012-01-13| 831.79
#2012-01-16| .
#2012-01-17| 856.13
#2012-01-18| 864.24
#2012-01-19| 875.34
#2012-01-20| 871.68
#2012-01-23| 885.86
#2012-01-24| 877.18
#2012-01-25| 871.65
#2012-01-26| 900.54
#2012-01-27| 892.40
#2012-01-30| 878.43
#2012-01-31| 878.39
#2012-02-01| 905.37
#2012-02-02| 909.48
#2012-02-03| 916.88
#2012-02-06| 911.26
#2012-02-07| 920.94
#2012-02-08| 923.23
#2012-02-09| 937.15
#2012-02-10| 911.33
#2012-02-13| 920.95
#2012-02-14| 913.14
#2012-02-15| 913.55
#2012-02-16| 915.75
#2012-02-17| 933.29
#2012-02-20| .
#2012-02-21| 955.68
#2012-02-22| 943.57
#2012-02-23| 947.97
#2012-02-24| 961.55
#2012-02-27| 955.96
#2012-02-28| 962.61
#2012-02-29| 952.09
#2012-03-01| 961.72
#2012-03-02| 949.02
#2012-03-05| 938.50
#2012-03-06| 891.98
#2012-03-07| 900.17
#2012-03-08| 933.63
#2012-03-09| 931.58
#2012-03-12| 933.49
#2012-03-13| 946.88
#2012-03-14| 937.84
#2012-03-15| 949.18
#2012-03-16| 957.42
#2012-03-19| 958.59
#2012-03-20| 946.44
#2012-03-21| 947.29
#2012-03-22| 933.16
#2012-03-23| 939.90
#2012-03-26| 957.50
#2012-03-27| 954.27
#2012-03-28| 937.10
#2012-03-29| 927.30
#2012-03-30| 943.54
#2012-04-02| 956.23
#2012-04-03| 950.35
#2012-04-04| 904.57
#2012-04-05| 901.45
#2012-04-06| .
#2012-04-09| 901.98
#2012-04-10| 878.83
#2012-04-11| 890.61
#2012-04-12| 911.84
#2012-04-13| 882.79
#2012-04-16| 891.60
#2012-04-17| 921.68
#2012-04-18| 909.81
#2012-04-19| 906.11
#2012-04-20| 919.96
#2012-04-23| 880.60
#2012-04-24| 891.57
#2012-04-25| 914.49
#2012-04-26| 919.32
#2012-04-27| 936.23
#2012-04-30| 923.55
#2012-05-01| 922.98
#2012-05-02| 913.59
#2012-05-03| 911.67
#2012-05-04| 885.60
#2012-05-07| 883.70
#2012-05-08| 862.40
#2012-05-09| 867.08
#2012-05-10| 872.83
#2012-05-11| 877.54
#2012-05-14| 849.48
#2012-05-15| 836.54
#2012-05-16| 834.70
#2012-05-17| 824.05
#2012-05-18| 822.12
#2012-05-21| 834.97
#2012-05-22| 849.11
#2012-05-23| 814.55
#2012-05-24| 818.30
#2012-05-25| 813.57
#2012-05-28| .
#2012-05-29| 833.97
#2012-05-30| 806.40
#2012-05-31| 800.74
#2012-06-01| 774.18
#2012-06-04| 773.14
#2012-06-05| 771.25
#2012-06-06| 792.39
#2012-06-07| 809.21
#2012-06-08| 796.58
#2012-06-11| 801.75
#2012-06-12| 800.34
#2012-06-13| 804.92
#2012-06-14| 805.44
#2012-06-15| 820.83
#2012-06-18| 819.85
#2012-06-19| 845.14
#2012-06-20| 846.08
#2012-06-21| 832.68
#2012-06-22| 808.12
#2012-06-25| 790.82
#2012-06-26| 790.91
#2012-06-27| 795.37
#2012-06-28| 783.71
#2012-06-29| 841.56
#2012-07-02| 842.13
#2012-07-03| 859.16
#2012-07-04| .
#2012-07-05| 835.15
#2012-07-06| 820.45
#2012-07-09| 813.02
#2012-07-10| 813.26
#2012-07-11| 812.78
#2012-07-12| 804.13
#2012-07-13| 823.17
#2012-07-16| 822.14
#2012-07-17| 824.31
#2012-07-18| 840.07
#2012-07-19| 855.49
#2012-07-20| 834.01
#2012-07-23| 807.16
#2012-07-24| 801.89
#2012-07-25| 807.48
#2012-07-26| 844.57
#2012-07-27| 867.31
#2012-07-30| 868.63
#2012-07-31| 868.30
#2012-08-01| 869.02
#2012-08-02| 837.39
#2012-08-03| 879.27
#2012-08-06| 887.96
#2012-08-07| 898.55
#2012-08-08| 894.59
#2012-08-09| 893.60
#2012-08-10| 888.62
#2012-08-13| 885.14
#2012-08-14| 892.21
#2012-08-15| 886.42
#2012-08-16| 898.28
#2012-08-17| 898.22
#2012-08-20| 899.11
#2012-08-21| 918.58
#2012-08-22| 905.05
#2012-08-23| 907.15
#2012-08-24| 905.65
#2012-08-27| 914.17
#2012-08-28| 908.47
#2012-08-29| 908.42
#2012-08-30| 890.69
#2012-08-31| 904.85
#2012-09-03| .
#2012-09-04| 900.27
#2012-09-05| 905.78
#2012-09-06| 939.29
#2012-09-07| 956.74
#2012-09-10| 953.22
#2012-09-11| 968.01
#2012-09-12| 974.86
#2012-09-13| 968.82
#2012-09-14|1006.56
#2012-09-17|1007.48
#2012-09-18| 993.31
#2012-09-19| 998.15
#2012-09-20| 991.03
#2012-09-21|1001.49
#2012-09-24| 988.41
#2012-09-25| 997.77
#2012-09-26| 970.87
#2012-09-27| 979.42
#2012-09-28| 965.70
#2012-10-01| 990.05
#2012-10-02| 981.14
#2012-10-03| 978.02
#2012-10-04| 978.75
#2012-10-05| 998.69
#2012-10-08| 977.22
#2012-10-09| 965.21
#2012-10-10| 957.48
#2012-10-11| 971.41
#2012-10-12| 962.96
#2012-10-15| 963.93
#2012-10-16| 988.32
#2012-10-17|1001.89
#2012-10-18|1000.46
#2012-10-19| 988.45
#2012-10-22| 981.39
#2012-10-23| 943.90
#2012-10-24| 949.01
#2012-10-25| 950.24
#2012-10-26| 953.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 954.90
#2012-11-01| 965.08
#2012-11-02| 962.40
#2012-11-05| 951.41
#2012-11-06| 962.03
#2012-11-07| 938.98
#2012-11-08| 934.15
#2012-11-09| 931.96
#2012-11-12| 933.41
#2012-11-13| 937.43
#2012-11-14| 930.63
#2012-11-15| 925.54
#2012-11-16| 911.16
#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|1074.11
#2013-01-03|1059.80
#2013-01-04|1058.01
#2013-01-07|1051.50
#2013-01-08|1043.10
#2013-01-09|1042.74
#2013-01-10|1051.23
#2013-01-11|1061.64
#2013-01-14|1064.65
#2013-01-15|1061.14
#2013-01-16|1063.39
#2013-01-17|1077.42
#2013-01-18|1070.61
#2013-01-21|1082.06
#2013-01-22|1076.01
#2013-01-23|1076.55
#2013-01-24|1087.33
#2013-01-25|1114.72
#2013-01-28|1108.43
#2013-01-29|1105.24
#2013-01-30|1103.91
#2013-01-31|1094.78
#2013-02-01|1119.44
#2013-02-04|1080.63
#2013-02-05|1081.07
#2013-02-06|1068.50
#2013-02-07|1055.53
#2013-02-08|1058.32
#2013-02-11|1054.66
#2013-02-12|1062.99
#2013-02-13|1071.82
#2013-02-14|1050.97
#2013-02-15|1046.52
#2013-02-18|1048.81
#2013-02-19|1074.49
#2013-02-20|1073.38
#2013-02-21|1042.06
#2013-02-22|1056.30
#2013-02-25|1069.21
#2013-02-26|1035.09
#2013-02-27|1049.19
#2013-02-28|1053.47
#2013-03-01|1041.46
#2013-03-04|1039.96
#2013-03-05|1063.80
#2013-03-06|1063.30
#2013-03-07|1068.06
#2013-03-08|1063.71
#2013-03-11| .
#2013-03-12|1066.15
#2013-03-13|1063.03
#2013-03-14|1077.65
#2013-03-15|1080.35
#2013-03-18|1067.78
#2013-03-19|1054.50
#2013-03-20|1069.94
#2013-03-21|1048.51
#2013-03-22|1046.32
#2013-03-25|1032.39
#2013-03-26|1034.61
#2013-03-27|1017.50
#2013-03-28|1027.30
#2013-03-29| .
#2013-04-01|1027.79
#2013-04-02|1036.86
#2013-04-03|1033.12
#2013-04-04|1025.12
#2013-04-05|1014.63
#2013-04-08|1016.11
#2013-04-09|1021.13
#2013-04-10|1041.14
#2013-04-11|1050.84
#2013-04-12|1032.80
#2013-04-15|1029.66
#2013-04-16|1030.72
#2013-04-17| 996.23
#2013-04-18|1000.53
#2013-04-19|1003.90
#2013-04-22|1002.75
#2013-04-23|1019.52
#2013-04-24|1030.41
#2013-04-25|1039.31
#2013-04-26|1049.64
#2013-04-29|1062.40
#2013-04-30|1070.67
#2013-05-01|1071.40
#2013-05-02|1065.80
#2013-05-03|1087.40
#2013-05-06|1084.51
#2013-05-07|1097.67
#2013-05-08|1108.71
#2013-05-09|1102.56
#2013-05-10|1095.87
#2013-05-13|1098.14
#2013-05-14|1100.37
#2013-05-15|1090.71
#2013-05-16|1096.75
#2013-05-17|1092.23
#2013-05-20|1094.35
#2013-05-21|1105.91
#2013-05-22|1109.97
#2013-05-23|1091.91
#2013-05-24|1094.64
#2013-05-27|1102.65
#2013-05-28|1110.33
#2013-05-29|1104.58
#2013-05-30|1115.72
#2013-05-31|1103.20
#2013-06-03|1104.38
#2013-06-04|1103.67
#2013-06-05|1089.04
#2013-06-06|1084.47
#2013-06-07|1103.67
#2013-06-10|1109.19
#2013-06-11|1104.30
#2013-06-12|1104.32
#2013-06-13|1096.24
#2013-06-14|1102.81
#2013-06-17|1114.23
#2013-06-18|1121.17
#2013-06-19|1119.28
#2013-06-20|1062.63
#2013-06-21|1045.33
#2013-06-24|1021.52
#2013-06-25|1033.96
#2013-06-26|1040.19
#2013-06-27|1041.95
#2013-06-28|1039.93
#2013-07-01|1046.44
#2013-07-02|1041.60
#2013-07-03|1030.30
#2013-07-04|1044.65
#2013-07-05|1015.04
#2013-07-08|1039.82
#2013-07-09|1047.93
#2013-07-10|1052.75
#2013-07-11|1082.79
#2013-07-12|1082.95
#2013-07-15|1084.49
#2013-07-16|1083.34
#2013-07-17|1087.55
#2013-07-18|1091.77
#2013-07-19|1092.46
#2013-07-22|1094.87
#2013-07-23|1093.52
#2013-07-24|1097.73
#2013-07-25|1080.60
#2013-07-26|1078.51
#2013-07-29|1081.10
#2013-07-30|1088.54
#2013-07-31|1094.44
#2013-08-01|1104.36
#2013-08-02|1110.31
#2013-08-05|1100.31
#2013-08-06|1096.15
#2013-08-07|1091.10
#2013-08-08|1103.98
#2013-08-09|1105.78
#2013-08-12|1108.91
#2013-08-13|1117.41
#2013-08-14|1123.60
#2013-08-15|1117.77
#2013-08-16|1129.63
#2013-08-19|1129.98
#2013-08-20|1130.92
#2013-08-21|1124.29
#2013-08-22|1139.04
#2013-08-23|1149.96
#2013-08-26|1148.20
#2013-08-27|1127.09
#2013-08-28|1105.87
#2013-08-29|1097.67
#2013-08-30|1081.12
#2013-09-02|1100.52
#2013-09-03|1095.20
#2013-09-04|1104.04
#2013-09-05|1092.20
#2013-09-06|1096.05
#2013-09-09|1101.98
#2013-09-10|1130.27
#2013-09-11|1136.26
#2013-09-12|1132.30
#2013-09-13|1131.32
#2013-09-16|1158.06
#2013-09-17|1151.85
#2013-09-18|1157.88
#2013-09-19|1181.86
#2013-09-20|1176.63
#2013-09-23|1171.85
#2013-09-24|1170.38
#2013-09-25|1171.83
#2013-09-26|1168.65
#2013-09-27|1167.44
#2013-09-30|1160.34
#2013-10-01|1167.21
#2013-10-02|1164.87
#2013-10-03|1161.88
#2013-10-04|1158.35
#2013-10-07|1146.36
#2013-10-08|1142.30
#2013-10-09|1128.05
#2013-10-10|1148.28
#2013-10-11|1159.79
#2013-10-14|1161.77
#2013-10-15|1170.45
#2013-10-16|1175.88
#2013-10-17|1190.27
#2013-10-18|1200.78
#2013-10-21|1202.07
#2013-10-22|1216.20
#2013-10-23|1219.11
#2013-10-24|1219.04
#2013-10-25|1224.34
#2013-10-28|1225.67
#2013-10-29|1226.34
#2013-10-30|1225.46
#2013-10-31|1208.09
#2013-11-01|1195.42
#2013-11-04|1210.68
#2013-11-05|1207.49
#2013-11-06|1218.20
#2013-11-07|1207.12
#2013-11-08|1204.56
#2013-11-11|1214.77
#2013-11-12|1210.53
#2013-11-13|1202.95
#2013-11-14|1223.89
#2013-11-15|1228.16
#2013-11-18|1233.62
#2013-11-19|1229.20
#2013-11-20|1225.31
#2013-11-21|1224.57
#2013-11-22|1227.75
#2013-11-25|1233.18
#2013-11-26|1233.47
#2013-11-27|1243.68
#2013-11-28|1251.39
#2013-11-29|1260.13
#2013-12-02|1256.99
#2013-12-03|1234.08
#2013-12-04|1217.66
#2013-12-05|1220.25
#2013-12-06|1229.63
#2013-12-09|1236.75
#2013-12-10|1231.89
#2013-12-11|1227.67
#2013-12-12|1216.82
#2013-12-13|1216.30
#2013-12-16|1232.67
#2013-12-17|1220.90
#2013-12-18|1235.60
#2013-12-19|1240.54
#2013-12-20|1248.24
#2013-12-23|1265.24
#2013-12-24|1262.99
#2013-12-25|1262.99
#2013-12-26|1265.35
#2013-12-27|1291.72
#2013-12-30|1290.04
#2013-12-31|1289.24
#2014-01-01|1289.24
#2014-01-02|1261.15
#2014-01-03|1265.32
#2014-01-06|1260.10
#2014-01-07|1263.48
#2014-01-08|1258.21
#2014-01-09|1242.38
#2014-01-10|1257.02
#2014-01-13|1256.51
#2014-01-14|1257.96
#2014-01-15|1268.84
#2014-01-16|1274.32
#2014-01-17|1274.27
#2014-01-20|1277.10
#2014-01-21|1273.85
#2014-01-22|1275.82
#2014-01-23|1277.22
#2014-01-24|1241.71
#2014-01-27|1230.82
#2014-01-28|1240.07
#2014-01-29|1237.13
#2014-01-30|1231.56
#2014-01-31|1218.61
#2014-02-03|1208.57
#2014-02-04|1196.71
#2014-02-05|1198.66
#2014-02-06|1223.90
#2014-02-07|1234.32
#2014-02-10|1237.82
#2014-02-11|1269.02
#2014-02-12|1266.07
#2014-02-13|1280.35
#2014-02-14|1295.28
#2014-02-17|1295.53
#2014-02-18|1298.81
#2014-02-19|1302.14
#2014-02-20|1289.47
#2014-02-21|1293.61
#2014-02-24|1300.01
#2014-02-25|1298.15
#2014-02-26|1289.62
#2014-02-27|1281.55
#2014-02-28|1311.06
#2014-03-03|1263.04
#2014-03-04|1292.93
#2014-03-05|1287.12
#2014-03-06|1296.65
#2014-03-07|1277.71
#2014-03-10|1271.74
#2014-03-11|1269.42
#2014-03-12|1259.41
#2014-03-13|1231.72
#2014-03-14|1239.98
#2014-03-17|1252.59
#2014-03-18|1254.57
#2014-03-19|1257.69
#2014-03-20|1244.15
#2014-03-21|1260.18
#2014-03-24|1233.90
#2014-03-25|1254.44
#2014-03-26|1265.02
#2014-03-27|1263.75
#2014-03-28|1279.10
#2014-03-31|1281.17
#2014-04-01|1282.70
#2014-04-02|1278.56
#2014-04-03|1274.19
#2014-04-04|1281.09
#2014-04-07|1264.39
#2014-04-08|1270.43
#2014-04-09|1270.77
#2014-04-10|1272.45
#2014-04-11|1251.59
#2014-04-14|1250.57
#2014-04-15|1231.11
#2014-04-16|1246.21
#2014-04-17|1254.15
#2014-04-18|1252.31
#2014-04-21|1251.30
#2014-04-22|1282.91
#2014-04-23|1284.92
#2014-04-24|1291.30
#2014-04-25|1281.55
#2014-04-28|1293.94
#2014-04-29|1310.65
#2014-04-30|1321.74
#2014-05-01|1321.77
#2014-05-02|1323.88
#2014-05-05|1322.25
#2014-05-06|1318.83
#2014-05-07|1325.59
#2014-05-08|1336.80
#2014-05-09|1323.71
#2014-05-12|1342.50
#2014-05-13|1339.07
#2014-05-14|1344.73
#2014-05-15|1338.36
#2014-05-16|1332.33
#2014-05-19|1339.04
#2014-05-20|1331.99
#2014-05-21|1333.77
#2014-05-22|1334.42
#2014-05-23|1337.16
#2014-05-26|1353.59
#2014-05-27|1355.43
#2014-05-28|1350.42
#2014-05-29|1352.74
#2014-05-30|1356.29
#2014-06-02|1355.35
#2014-06-03|1351.06
#2014-06-04|1354.32
#2014-06-05|1354.92
#2014-06-06|1365.82
#2014-06-09|1364.90
#2014-06-10|1361.38
#2014-06-11|1351.31
#2014-06-12|1350.65
#2014-06-13|1339.83
#2014-06-16|1338.19
#2014-06-17|1346.37
#2014-06-18|1349.93
#2014-06-19|1363.31
#2014-06-20|1360.19
#2014-06-23|1352.34
#2014-06-24|1357.87
#2014-06-25|1350.18
#2014-06-26|1337.25
#2014-06-27|1339.23
#2014-06-30|1351.70
#2014-07-01|1364.60
#2014-07-02|1362.85
#2014-07-03|1375.76
#2014-07-04|1370.34
#2014-07-07|1355.30
#2014-07-08|1338.17
#2014-07-09|1345.95
#2014-07-10|1315.54
#2014-07-11|1316.24
#2014-07-14|1334.71
#2014-07-15|1316.65
#2014-07-16|1331.11
#2014-07-17|1311.53
#2014-07-18|1312.88
#2014-07-21|1301.72
#2014-07-22|1308.85
#2014-07-23|1312.85
#2014-07-24|1315.67
#2014-07-25|1290.83
#2014-07-28|1294.15
#2014-07-29|1298.52
#2014-07-30|1293.62
#2014-07-31|1264.26
#2014-08-01|1234.98
#2014-08-04|1223.04
#2014-08-05|1227.10
#2014-08-06|1223.45
#2014-08-07|1211.27
#2014-08-08|1210.41
#2014-08-11|1231.42
#2014-08-12|1215.20
#2014-08-13|1233.65
#2014-08-14|1234.10
#2014-08-15|1217.06
#2014-08-18|1236.76
#2014-08-19|1242.87
#2014-08-20|1237.29
#2014-08-21|1247.27
#2014-08-22|1234.77
#2014-08-25|1254.62
#2014-08-26|1269.60
#2014-08-27|1265.80
#2014-08-28|1249.71
#2014-08-29|1254.35
#2014-09-01|1249.53
#2014-09-02|1250.02
#2014-09-03|1266.85
#2014-09-04|1260.13
#2014-09-05|1256.42
#2014-09-08|1254.08
#2014-09-09|1246.08
#2014-09-10|1244.06
#2014-09-11|1248.79
#2014-09-12|1245.92
#2014-09-15|1247.77
#2014-09-16|1239.43
#2014-09-17|1248.90
#2014-09-18|1274.26
#2014-09-19|1266.25
#2014-09-22|1259.98
#2014-09-23|1244.01
#2014-09-24|1245.19
#2014-09-25|1215.17
#2014-09-26|1209.22
#2014-09-29|1199.71
#2014-09-30|1206.87
#2014-10-01|1184.72
#2014-10-02|1164.60
#2014-10-03|1153.01
#2014-10-06|1165.67
#2014-10-07|1154.65
#2014-10-08|1146.08
#2014-10-09|1152.37
#2014-10-10|1118.03
#2014-10-13|1127.34
#2014-10-14|1128.42
#2014-10-15|1100.90
#2014-10-16|1114.82
#2014-10-17|1146.49
#2014-10-20|1128.91
#2014-10-21|1151.95
#2014-10-22|1153.21
#2014-10-23|1164.37
#2014-10-24|1150.73
#2014-10-27|1142.59
#2014-10-28|1170.69
#2014-10-29|1172.59
#2014-10-30|1167.79
#2014-10-31|1178.44
#2014-11-03|1167.08
#2014-11-04|1164.75
#2014-11-05|1176.42
#2014-11-06|1178.14
#2014-11-07|1163.27
#2014-11-10|1169.99
#2014-11-11|1169.83
#2014-11-12|1159.41
#2014-11-13|1164.60
#2014-11-14|1164.95
#2014-11-17|1169.41
#2014-11-18|1197.62
#2014-11-19|1199.66
#2014-11-20|1194.75
#2014-11-21|1217.46
#2014-11-24|1219.88
#2014-11-25|1226.99
#2014-11-26|1237.47
#2014-11-27|1238.07
#2014-11-28|1229.59
#2014-12-01|1227.65
#2014-12-02|1219.64
#2014-12-03|1220.60
#2014-12-04|1217.39
#2014-12-05|1227.31
#2014-12-08|1214.53
#2014-12-09|1199.52
#2014-12-10|1199.34
#2014-12-11|1195.17
#2014-12-12|1168.77
#2014-12-15|1132.23
#2014-12-16|1170.39
#2014-12-17|1162.04
#2014-12-18|1178.48
#2014-12-19|1171.75
#2014-12-22|1181.84
#2014-12-23|1183.81
#2014-12-24|1183.83
#2014-12-25|1183.83
#2014-12-26|1181.99
#2014-12-29|1182.75
#2014-12-30|1166.65
#2014-12-31|1162.45
#2015-01-01|1162.45
#2015-01-02|1151.94
#2015-01-05|1106.63
#2015-01-06|1107.34
#2015-01-07|1097.09
#2015-01-08|1138.51
#2015-01-09|1119.68
#2015-01-12|1129.74
#2015-01-13|1146.57
#2015-01-14|1130.68
#2015-01-15|1133.75
#2015-01-16|1143.14
#2015-01-19|1163.59
#2015-01-20|1162.68
#2015-01-21|1169.51
#2015-01-22|1163.94
#2015-01-23|1172.13
#2015-01-26|1189.42
#2015-01-27|1191.71
#2015-01-28|1199.38
#2015-01-29|1200.66
#2015-01-30|1197.24
#2015-02-02|1214.66
#2015-02-03|1229.77
#2015-02-04|1227.33
#2015-02-05|1229.34
#2015-02-06|1207.69
#2015-02-09|1194.58
#2015-02-10|1201.29
#2015-02-11|1199.39
#2015-02-12|1230.63
#2015-02-13|1245.91
#2015-02-16|1240.00
#2015-02-17|1233.52
#2015-02-18|1234.53
#2015-02-19|1236.10
#2015-02-20|1237.45
#2015-02-23|1242.68
#2015-02-24|1253.66
#2015-02-25|1254.40
#2015-02-26|1261.65
#2015-02-27|1258.38
#2015-03-02|1254.75
#2015-03-03|1246.32
#2015-03-04|1239.79
#2015-03-05|1252.01
#2015-03-06|1242.28
#2015-03-09|1250.36
#2015-03-10|1228.69
#2015-03-11|1244.28
#2015-03-12|1247.38
#2015-03-13|1240.27
#2015-03-16|1272.67
#2015-03-17|1259.07
#2015-03-18|1261.32
#2015-03-19|1254.35
#2015-03-20|1290.68
#2015-03-23|1291.68
#2015-03-24|1299.47
#2015-03-25|1294.73
#2015-03-26|1277.62
#2015-03-27|1276.70
#2015-03-30|1295.33
#2015-03-31|1266.48
#2015-04-01|1274.52
#2015-04-02|1283.33
#2015-04-03|1295.68
#2015-04-06|1301.14
#2015-04-07|1304.08
#2015-04-08|1287.86
#2015-04-09|1290.75
#2015-04-10|1306.66
#2015-04-13|1294.43
#2015-04-14|1300.46
#2015-04-15|1292.63
#2015-04-16|1273.22
#2015-04-17|1247.85
#2015-04-20|1269.30
#2015-04-21|1277.75
#2015-04-22|1264.61
#2015-04-23|1257.61
#2015-04-24|1272.50
#2015-04-27|1300.70
#2015-04-28|1284.54
#2015-04-29|1258.23
#2015-04-30|1269.32
#2015-05-01|1271.25
#2015-05-04|1283.77
#2015-05-05|1256.19
#2015-05-06|1274.01
#2015-05-07|1263.60
#2015-05-08|1298.98
#2015-05-11|1284.73
#2015-05-12|1276.98
#2015-05-13|1281.09
#2015-05-14|1305.72
#2015-05-15|1307.96
#2015-05-18|1311.98
#2015-05-19|1309.14
#2015-05-20|1305.63
#2015-05-21|1309.79
#2015-05-22|1296.66
#2015-05-25|1288.83
#2015-05-26|1262.12
#2015-05-27|1280.59
#2015-05-28|1277.90
#2015-05-29|1252.65
#2015-06-01|1247.56
#2015-06-02|1263.47
#2015-06-03|1291.37
#2015-06-04|1278.02
#2015-06-05|1240.82
#2015-06-08|1233.56
#2015-06-09|1240.56
#2015-06-10|1281.75
#2015-06-11|1279.19
#2015-06-12|1261.75
#2015-06-15|1238.20
#2015-06-16|1247.20
#2015-06-17|1241.56
#2015-06-18|1276.48
#2015-06-19|1260.65
#2015-06-22|1316.03
#2015-06-23|1301.36
#2015-06-24|1291.27
#2015-06-25|1290.10
#2015-06-26|1289.91
#2015-06-29|1245.51
#2015-06-30|1226.48
#2015-07-01|1245.47
#2015-07-02|1231.71
#2015-07-03|1228.27
#2015-07-06|1203.59
#2015-07-07|1158.91
#2015-07-08|1187.01
#2015-07-09|1213.01
#2015-07-10|1267.36
#2015-07-13|1272.36
#2015-07-14|1276.46
#2015-07-15|1272.99
#2015-07-16|1278.51
#2015-07-17|1269.01
#2015-07-20|1274.77
#2015-07-21|1268.18
#2015-07-22|1247.66
#2015-07-23|1253.49
#2015-07-24|1229.70
#2015-07-27|1214.47
#2015-07-28|1223.88
#2015-07-29|1237.35
#2015-07-30|1223.44
#2015-07-31|1248.03
#2015-08-03|1249.23
#2015-08-04|1250.92
#2015-08-05|1260.70
#2015-08-06|1262.63
#2015-08-07|1256.30
#2015-08-10|1271.14
#2015-08-11|1245.61
#2015-08-12|1220.85
#2015-08-13|1226.80
#2015-08-14|1223.22
#2015-08-17|1216.89
#2015-08-18|1210.17
#2015-08-19|1180.16
#2015-08-20|1168.46
#2015-08-21|1142.88
#2015-08-24|1111.16
#2015-08-25|1147.09
#2015-08-26|1125.27
#2015-08-27|1149.05
#2015-08-28|1153.16
#2015-08-31|1145.28
#2015-09-01|1122.64
#2015-09-02|1125.74
#2015-09-03|1140.26
#2015-09-04|1107.09
#2015-09-07|1121.23
#2015-09-08|1137.38
#2015-09-09|1141.66
#2015-09-10|1132.71
#2015-09-11|1128.51
#2015-09-14|1125.20
#2015-09-15|1128.63
#2015-09-16|1136.34
#2015-09-17|1129.09
#2015-09-18|1102.94
#2015-09-21|1104.95
#2015-09-22|1061.86
#2015-09-23|1065.36
#2015-09-24|1059.94
#2015-09-25|1078.09
#2015-09-28|1054.33
#2015-09-29|1057.30
#2015-09-30|1072.68
#2015-10-01|1063.91
#2015-10-02|1077.87
#2015-10-05|1099.04
#2015-10-06|1110.41
#2015-10-07|1110.80
#2015-10-08|1118.53
#2015-10-09|1134.62
#2015-10-12|1132.76
#2015-10-13|1120.17
#2015-10-14|1111.03
#2015-10-15|1123.47
#2015-10-16|1123.33
#2015-10-19|1121.76
#2015-10-20|1118.65
#2015-10-21|1125.54
#2015-10-22|1135.52
#2015-10-23|1152.87
#2015-10-26|1154.16
#2015-10-27|1133.88
#2015-10-28|1150.91
#2015-10-29|1148.34
#2015-10-30|1158.52
#2015-11-02|1169.67
#2015-11-03|1167.96
#2015-11-04|1151.76
#2015-11-05|1153.09
#2015-11-06|1151.27
#2015-11-09|1136.95
#2015-11-10|1129.17
#2015-11-11|1145.51
#2015-11-12|1130.03
#2015-11-13|1120.01
#2015-11-16|1123.35
#2015-11-17|1147.11
#2015-11-18|1135.22
#2015-11-19|1155.71
#2015-11-20|1152.78
#2015-11-23|1144.18
#2015-11-24|1126.82
#2015-11-25|1140.67
#2015-11-26|1157.89
#2015-11-27|1146.98
#2015-11-30|1146.85
#2015-12-01|1122.13
#2015-12-02|1106.66
#2015-12-03|1096.60
#2015-12-04|1094.20
#2015-12-07|1101.49
#2015-12-08|1082.35
#2015-12-09|1078.77
#2015-12-10|1079.26
#2015-12-11|1058.71
#2015-12-14|1044.43
#2015-12-15|1063.79
#2015-12-16|1069.50
#2015-12-17|1081.33
#2015-12-18|1067.49
#2015-12-21|1055.97
#2015-12-22|1062.63
#2015-12-23|1080.71
#2015-12-24|1088.19
#2015-12-25|1088.19
#2015-12-28|1081.27
#2015-12-29|1094.13
#2015-12-30|1083.60
#2015-12-31|1075.88
#2016-01-01|1075.88
#2016-01-04|1031.97
#2016-01-05|1023.19
#2016-01-06|1010.16
#2016-01-07| 993.77
#2016-01-08| 984.99
#2016-01-11| 972.21
#2016-01-12| 985.30
#2016-01-13| 989.37
#2016-01-14| 973.40
#2016-01-15| 956.28
#2016-01-18| 940.89
#2016-01-19| 954.18
#2016-01-20| 931.58
#2016-01-21| 947.51
#2016-01-22| 970.22
#2016-01-25| 965.29
#2016-01-26| 972.77
#2016-01-27| 968.12
#2016-01-28| 961.54
#2016-01-29| 962.41
#2016-02-01| 961.57
#2016-02-02| 945.39
#2016-02-03| 953.65
#2016-02-04| 967.39
#2016-02-05| 960.25
#2016-02-08| 931.39
#2016-02-09| 932.01
#2016-02-10| 934.90
#2016-02-11| 924.18
#2016-02-12| 936.63
#2016-02-15| 952.94
#2016-02-16| 939.27
#2016-02-17| 965.82
#2016-02-18| 970.52
#2016-02-19| 968.41
#2016-02-22| 979.97
#2016-02-23| 962.16
#2016-02-24| 937.16
#2016-02-25| 949.69
#2016-02-26| 959.81
#2016-02-29| 953.67
#2016-03-01| 974.68
#2016-03-02| 971.75
#2016-03-03| 981.57
#2016-03-04| 998.08
#2016-03-07| 997.28
#2016-03-08| 995.47
#2016-03-09| 997.78
#2016-03-10| 984.54
#2016-03-11|1014.91
#2016-03-14|1025.74
#2016-03-15|1017.40
#2016-03-16|1016.40
#2016-03-17|1037.36
#2016-03-18|1041.60
#2016-03-21|1049.69
#2016-03-22|1052.56
#2016-03-23|1052.73
#2016-03-24|1033.57
#2016-03-25|1033.57
#2016-03-28|1038.34
#2016-03-29|1037.82
#2016-03-30|1071.96
#2016-03-31|1066.16
#2016-04-01|1045.55
#2016-04-04|1053.07
#2016-04-05|1026.86
#2016-04-06|1031.19
#2016-04-07|1018.29
#2016-04-08|1037.32
#2016-04-11|1051.18
#2016-04-12|1055.27
#2016-04-13|1080.70
#2016-04-14|1085.59
#2016-04-15|1089.07
#2016-04-18|1097.72
#2016-04-19|1129.34
#2016-04-20|1134.86
#2016-04-21|1128.31
#2016-04-22|1121.21
#2016-04-25|1114.64
#2016-04-26|1110.02
#2016-04-27|1110.26
#2016-04-28|1115.36
#2016-04-29|1107.94
#2016-05-02|1119.63
#2016-05-03|1100.41
#2016-05-04|1087.31
#2016-05-05|1085.62
#2016-05-06|1089.16
#2016-05-09|1085.78
#2016-05-10|1090.67
#2016-05-11|1093.17
#2016-05-12|1067.00
#2016-05-13|1064.76
#2016-05-16|1069.04
#2016-05-17|1069.62
#2016-05-18|1066.80
#2016-05-19|1026.93
#2016-05-20|1039.30
#2016-05-23|1022.57
#2016-05-24|1042.55
#2016-05-25|1047.52
#2016-05-26|1055.72
#2016-05-27|1047.60
#2016-05-30|1053.26
#2016-05-31|1046.23
#2016-06-01|1049.63
#2016-06-02|1058.28
#2016-06-03|1067.98
#2016-06-06|1076.80
#2016-06-07|1096.13
#2016-06-08|1096.03
#2016-06-09|1077.02
#2016-06-10|1050.65
#2016-06-13|1038.02
#2016-06-14|1015.28
#2016-06-15|1030.42
#2016-06-16|1014.00
#2016-06-17|1030.17
#2016-06-20|1069.57
#2016-06-21|1066.93
#2016-06-22|1070.67
#2016-06-23|1099.33
#2016-06-24|1015.46
#2016-06-27| 967.44
#2016-06-28| 989.07
#2016-06-29|1013.29
#2016-06-30|1026.35
#2016-07-01|1045.93
#2016-07-04|1040.37
#2016-07-05|1019.97
#2016-07-06| 994.66
#2016-07-07| 998.55
#2016-07-08|1013.47
#2016-07-11|1040.53
#2016-07-12|1053.73
#2016-07-13|1055.71
#2016-07-14|1074.11
#2016-07-15|1073.54
#2016-07-18|1073.02
#2016-07-19|1057.02
#2016-07-20|1060.83
#2016-07-21|1061.88
#2016-07-22|1061.11
#2016-07-25|1064.42
#2016-07-26|1071.94
#2016-07-27|1074.26
#2016-07-28|1077.32
#2016-07-29|1096.09
#2016-08-01|1091.98
#2016-08-02|1078.92
#2016-08-03|1077.42
#2016-08-04|1075.50
#2016-08-05|1089.45
#2016-08-08|1098.34
#2016-08-09|1125.91
#2016-08-10|1124.90
#2016-08-11|1134.96
#2016-08-12|1132.77
#2016-08-15|1137.41
#2016-08-16|1154.11
#2016-08-17|1139.35
#2016-08-18|1155.63
#2016-08-19|1148.98
#2016-08-22|1141.41
#2016-08-23|1153.04
#2016-08-24|1148.64
#2016-08-25|1144.20
#2016-08-26|1154.39
#2016-08-29|1137.01
#2016-08-30|1141.30
#2016-08-31|1129.17
#2016-09-01|1131.51
#2016-09-02|1140.40
#2016-09-05|1139.24
#2016-09-06|1149.69
#2016-09-07|1161.21
#2016-09-08|1151.68
#2016-09-09|1127.15
#2016-09-12|1108.12
#2016-09-13|1114.28
#2016-09-14|1113.40
#2016-09-15|1107.40
#2016-09-16|1090.14
#2016-09-19|1102.35
#2016-09-20|1101.22
#2016-09-21|1101.07
#2016-09-22|1130.88
#2016-09-23|1124.46
#2016-09-26|1112.56
#2016-09-27|1101.63
#2016-09-28|1116.14
#2016-09-29|1121.90
#2016-09-30|1132.54
#2016-10-03|1133.55
#2016-10-04|1139.16
#2016-10-05|1141.09
#2016-10-06|1139.44
#2016-10-07|1130.47
#2016-10-10|1140.24
#2016-10-11|1123.56
#2016-10-12|1116.19
#2016-10-13|1111.17
#2016-10-14|1123.88
#2016-10-17|1114.44
#2016-10-18|1123.44
#2016-10-19|1122.27
#2016-10-20|1119.85
#2016-10-21|1116.57
#2016-10-24|1120.79
#2016-10-25|1123.97
#2016-10-26|1116.02
#2016-10-27|1120.36
#2016-10-28|1127.08
#2016-10-31|1125.85
#2016-11-01|1124.37
#2016-11-02|1119.57
#2016-11-03|1106.50
#2016-11-04|1105.64
#2016-11-07|1113.91
#2016-11-08|1116.89
#2016-11-09|1133.28
#2016-11-10|1135.84
#2016-11-11|1127.16
#2016-11-14|1119.36
#2016-11-15|1121.58
#2016-11-16|1101.53
#2016-11-17|1109.11
#2016-11-18|1092.92
#2016-11-21|1097.48
#2016-11-22|1098.51
#2016-11-23|1090.73
#2016-11-24|1100.36
#2016-11-25|1104.39
#2016-11-28|1088.11
#2016-11-29|1094.32
#2016-11-30|1110.05
#2016-12-01|1106.31
#2016-12-02|1108.14
#2016-12-05|1129.02
#2016-12-06|1135.48
#2016-12-07|1165.22
#2016-12-08|1167.77
#2016-12-09|1160.77
#2016-12-12|1169.32
#2016-12-13|1175.75
#2016-12-14|1173.53
#2016-12-15|1159.19
#2016-12-16|1164.92
#2016-12-19|1167.99
#2016-12-20|1158.89
#2016-12-21|1167.37
#2016-12-22|1169.66
#2016-12-23|1169.85
#2016-12-26|1169.85
#2016-12-27|1171.96
#2016-12-28|1169.03
#2016-12-29|1177.64
#2016-12-30|1184.79
#2017-01-02|1193.17
#2017-01-03|1174.78
#2017-01-04|1186.31
#2017-01-05|1201.11
#2017-01-06|1196.33
#2017-01-09|1189.95
#2017-01-10|1193.27
#2017-01-11|1188.96
#2017-01-12|1197.60
#2017-01-13|1209.16
#2017-01-16|1198.04
#2017-01-17|1204.43
#2017-01-18|1216.07
#2017-01-19|1208.15
#2017-01-20|1221.15
#2017-01-23|1218.87
#2017-01-24|1227.01
#2017-01-25|1243.25
#2017-01-26|1241.70
#2017-01-27|1246.40
#2017-01-30|1227.64
#2017-01-31|1218.77
#2017-02-01|1222.08
#2017-02-02|1233.65
#2017-02-03|1227.87
#2017-02-06|1206.80
#2017-02-07|1210.88
#2017-02-08|1207.04
#2017-02-09|1217.00
#2017-02-10|1223.12
#2017-02-13|1235.57
#2017-02-14|1226.33
#2017-02-15|1234.31
#2017-02-16|1241.26
#2017-02-17|1236.79
#2017-02-20|1242.19
#2017-02-21|1242.03
#2017-02-22|1234.79
#2017-02-23|1226.84
#2017-02-24|1207.37
#2017-02-27|1216.46
#2017-02-28|1216.24
#2017-03-01|1232.26
#2017-03-02|1227.48
#2017-03-03|1228.54
#2017-03-06|1227.57
#2017-03-07|1225.24
#2017-03-08|1219.03
#2017-03-09|1227.33
#2017-03-10|1236.45
#2017-03-13|1244.23
#2017-03-14|1241.17
#2017-03-15|1243.08
#2017-03-16|1261.86
#2017-03-17|1264.67
#2017-03-20|1260.87
#2017-03-21|1256.63
#2017-03-22|1252.61
#2017-03-23|1265.55
#2017-03-24|1268.53
#2017-03-27|1269.61
#2017-03-28|1278.66
#2017-03-29|1268.43
#2017-03-30|1274.98
#2017-03-31|1273.50
#2017-04-03|1267.96
#2017-04-04|1272.38
#2017-04-05|1273.51
#2017-04-06|1274.59
#2017-04-07|1272.76
#2017-04-10|1265.50
#2017-04-11|1259.05
#2017-04-12|1253.71
#2017-04-13|1252.83
#2017-04-14|1252.83
#2017-04-17|1257.37
#2017-04-18|1239.67
#2017-04-19|1242.13
#2017-04-20|1250.10
#2017-04-21|1241.66
#2017-04-24|1308.53
#2017-04-25|1319.91
#2017-04-26|1311.76
#2017-04-27|1310.44
#2017-04-28|1315.63
#2017-05-01|1319.01
#2017-05-02|1321.15
#2017-05-03|1325.89
#2017-05-04|1337.02
#2017-05-05|1355.10
#2017-05-08|1337.79
#2017-05-09|1340.43
#2017-05-10|1339.43
#2017-05-11|1332.28
#2017-05-12|1337.76
#2017-05-15|1356.96
#2017-05-16|1368.60
#2017-05-17|1353.93
#2017-05-18|1351.65
#2017-05-19|1369.20
#2017-05-22|1372.65
#2017-05-23|1379.10
#2017-05-24|1369.25
#2017-05-25|1368.14
#2017-05-26|1365.08
#2017-05-29|1368.86
#2017-05-30|1362.12
#2017-05-31|1366.60
#2017-06-01|1373.34
#2017-06-02|1396.63
#2017-06-05|1391.61
#2017-06-06|1377.72
#2017-06-07|1369.83
#2017-06-08|1369.57
#2017-06-09|1385.07
#2017-06-12|1378.60
#2017-06-13|1389.22
#2017-06-14|1395.94
#2017-06-15|1368.08
#2017-06-16|1384.29
#2017-06-19|1401.97
#2017-06-20|1384.46
#2017-06-21|1384.26
#2017-06-22|1383.73
#2017-06-23|1384.58
#2017-06-26|1387.06
#2017-06-27|1391.87
#2017-06-28|1398.03
#2017-06-29|1379.59
#2017-06-30|1359.45
#2017-07-03|1375.00
#2017-07-04|1368.76
#2017-07-05|1363.31
#2017-07-06|1358.88
#2017-07-07|1350.17
#2017-07-10|1357.17
#2017-07-11|1360.47
#2017-07-12|1380.03
#2017-07-13|1385.04
#2017-07-14|1399.61
#2017-07-17|1402.11
#2017-07-18|1395.35
#2017-07-19|1397.37
#2017-07-20|1408.25
#2017-07-21|1391.07
#2017-07-24|1388.89
#2017-07-25|1390.44
#2017-07-26|1392.65
#2017-07-27|1381.59
#2017-07-28|1379.82
#2017-07-31|1383.86
#2017-08-01|1394.26
#2017-08-02|1387.55
#2017-08-03|1388.68
#2017-08-04|1388.61
#2017-08-07|1394.38
#2017-08-08|1389.96
#2017-08-09|1374.44
#2017-08-10|1360.45
#2017-08-11|1362.97
#2017-08-14|1376.69
#2017-08-15|1367.54
#2017-08-16|1379.20
#2017-08-17|1381.52
#2017-08-18|1375.75
#2017-08-21|1373.07
#2017-08-22|1389.66
#2017-08-23|1394.32
#2017-08-24|1391.77
#2017-08-25|1403.09
#2017-08-28|1402.51
#2017-08-29|1391.03
#2017-08-30|1387.01
#2017-08-31|1386.93
#2017-09-01|1399.61
#2017-09-04|1399.58
#2017-09-05|1399.95
#2017-09-06|1409.97
#2017-09-07|1427.89
#2017-09-08|1428.22
#2017-09-11|1444.40
#2017-09-12|1453.47
#2017-09-13|1444.39
#2017-09-14|1439.63
#2017-09-15|1444.08
#2017-09-18|1455.71
#2017-09-19|1457.03
#2017-09-20|1463.01
#2017-09-21|1459.79
#2017-09-22|1465.32
#2017-09-25|1455.86
#2017-09-26|1448.37
#2017-09-27|1441.90
#2017-09-28|1460.52
#2017-09-29|1479.33
#2017-10-02|1472.46
#2017-10-03|1480.28
#2017-10-04|1489.80
#2017-10-05|1483.76
#2017-10-06|1481.82
#2017-10-09|1483.40
#2017-10-10|1489.98
#2017-10-11|1491.04
#2017-10-12|1495.17
#2017-10-13|1506.15
#2017-10-16|1506.33
#2017-10-17|1494.05
#2017-10-18|1502.17
#2017-10-19|1510.20
#2017-10-20|1507.87
#2017-10-23|1507.87
#2017-10-24|1502.67
#2017-10-25|1509.61
#2017-10-26|1501.66
#2017-10-27|1490.90
#2017-10-30|1496.39
#2017-10-31|1499.31
#2017-11-01|1522.94
#2017-11-02|1534.07
#2017-11-03|1539.91
#2017-11-06|1538.24
#2017-11-07|1523.20
#2017-11-08|1525.36
#2017-11-09|1498.78
#2017-11-10|1498.90
#2017-11-13|1486.48
#2017-11-14|1490.27
#2017-11-15|1485.62
#2017-11-16|1487.33
#2017-11-17|1485.18
#2017-11-20|1493.68
#2017-11-21|1504.24
#2017-11-22|1499.79
#2017-11-23|1507.05
#2017-11-24|1525.50
#2017-11-27|1509.04
#2017-11-28|1506.48
#2017-11-29|1505.31
#2017-11-30|1511.40
#2017-12-01|1488.86
#2017-12-04|1509.33
#2017-12-05|1503.13
#2017-12-06|1495.93
#2017-12-07|1488.77
#2017-12-08|1495.62
#2017-12-11|1505.27
#2017-12-12|1507.11
#2017-12-13|1510.44
#2017-12-14|1503.81
#2017-12-15|1506.69
#2017-12-18|1533.18
#2017-12-19|1523.72
#2017-12-20|1520.33
#2017-12-21|1524.90
#2017-12-22|1517.14
#2017-12-25|1517.14
#2017-12-26|1521.12
#2017-12-27|1529.48
#2017-12-28|1526.60
#2017-12-29|1524.93
#2018-01-01|1524.93
#2018-01-02|1526.98
#2018-01-03|1534.73
#2018-01-04|1563.84
#2018-01-05|1582.93
#2018-01-08|1577.78
#2018-01-09|1575.44
#2018-01-10|1564.64
#2018-01-11|1574.99
#2018-01-12|1595.23
#2018-01-15|1608.84
#2018-01-16|1602.14
#2018-01-17|1595.60
#2018-01-18|1611.96
#2018-01-19|1622.54
#2018-01-22|1631.44
#2018-01-23|1643.14
#2018-01-24|1640.45
#2018-01-25|1650.06
#2018-01-26|1648.39
#2018-01-29|1635.96
#2018-01-30|1627.92
#2018-01-31|1627.77
#2018-02-01|1615.36
#2018-02-02|1575.89
#2018-02-05|1561.06
#2018-02-06|1520.90
#2018-02-07|1538.33
#2018-02-08|1495.35
#2018-02-09|1476.04
#2018-02-12|1503.37
#2018-02-13|1505.73
#2018-02-14|1526.65
#2018-02-15|1548.58
#2018-02-16|1557.39
#2018-02-19|1545.95
#2018-02-20|1553.28
#2018-02-21|1552.59
#2018-02-22|1557.36
#2018-02-23|1548.69
#2018-02-26|1558.65
#2018-02-27|1546.12
#2018-02-28|1528.96
#2018-03-01|1501.20
#2018-03-02|1481.64
#2018-03-05|1504.33
#2018-03-06|1517.26
#2018-03-07|1532.87
#2018-03-08|1538.16
#2018-03-09|1538.98
#2018-03-12|1540.89
#2018-03-13|1531.23
#2018-03-14|1517.61
#2018-03-15|1517.37
#2018-03-16|1517.46
#2018-03-19|1509.00
#2018-03-20|1516.84
#2018-03-21|1525.74
#2018-03-22|1497.40
#2018-03-23|1481.36
#2018-03-26|1479.54
#2018-03-27|1498.17
#2018-03-28|1481.33
#2018-03-29|1487.92
#2018-03-30|1487.92
#2018-04-02|1489.25
#2018-04-03|1477.64
#2018-04-04|1465.34
#2018-04-05|1501.15
#2018-04-06|1496.40
#2018-04-09|1499.97
#2018-04-10|1518.82
#2018-04-11|1508.81
#2018-04-12|1516.39
#2018-04-13|1526.46
#2018-04-16|1527.51
#2018-04-17|1545.51
#2018-04-18|1567.74
#2018-04-19|1568.08
#2018-04-20|1564.37
#2018-04-23|1559.86
#2018-04-24|1560.92
#2018-04-25|1524.87
#2018-04-26|1526.24
#2018-04-27|1536.76
#2018-04-30|1537.61
#2018-05-01|1525.84
#2018-05-02|1540.88
#2018-05-03|1521.67
#2018-05-04|1531.03
#2018-05-07|1546.11
#2018-05-08|1542.41
#2018-05-09|1548.25
#2018-05-10|1559.31
#2018-05-11|1570.33
#2018-05-14|1573.72
#2018-05-15|1567.24
#2018-05-16|1572.44
#2018-05-17|1584.56
#2018-05-18|1578.23
#2018-05-21|1579.42
#2018-05-22|1591.49
#2018-05-23|1552.64
#2018-05-24|1546.41
#2018-05-25|1539.53
#2018-05-28|1526.78
#2018-05-29|1499.16
#2018-05-30|1513.68
#2018-05-31|1507.40
#2018-06-01|1526.98
#2018-06-04|1531.87
#2018-06-05|1531.96
#2018-06-06|1558.83
#2018-06-07|1559.41
#2018-06-08|1548.90
#2018-06-11|1569.95
#2018-06-12|1560.11
#2018-06-13|1563.25
#2018-06-14|1558.30
#2018-06-15|1538.48
#2018-06-18|1525.37
#2018-06-19|1495.65
#2018-06-20|1495.67
#2018-06-21|1482.38
#2018-06-22|1496.75
#2018-06-25|1468.03
#2018-06-26|1462.61
#2018-06-27|1468.58
#2018-06-28|1448.94
#2018-06-29|1476.14
#2018-07-02|1455.67
#2018-07-03|1470.22
#2018-07-04|1456.88
#2018-07-05|1483.46
#2018-07-06|1497.86
#2018-07-09|1508.02
#2018-07-10|1511.99
#2018-07-11|1486.00
#2018-07-12|1489.96
#2018-07-13|1490.67
#2018-07-16|1493.55
#2018-07-17|1510.79
#2018-07-18|1525.11
#2018-07-19|1507.58
#2018-07-20|1496.17
#2018-07-23|1488.18
#2018-07-24|1518.08
#2018-07-25|1505.45
#2018-07-26|1523.32
#2018-07-27|1520.05
#2018-07-30|1519.04
#2018-07-31|1520.96
#2018-08-01|1527.33
#2018-08-02|1497.21
#2018-08-03|1496.47
#2018-08-06|1490.59
#2018-08-07|1502.46
#2018-08-08|1503.90
#2018-08-09|1502.53
#2018-08-10|1455.73
#2018-08-13|1451.66
#2018-08-14|1445.39
#2018-08-15|1408.50
#2018-08-16|1424.33
#2018-08-17|1423.48
#2018-08-20|1441.25
#2018-08-21|1459.81
#2018-08-22|1475.15
#2018-08-23|1471.55
#2018-08-24|1485.02
#2018-08-27|1505.97
#2018-08-28|1519.42
#2018-08-29|1523.62
#2018-08-30|1514.58
#2018-08-31|1495.33
#2018-09-03|1495.96
#2018-09-04|1463.84
#2018-09-05|1455.46
#2018-09-06|1447.95
#2018-09-07|1445.17
#2018-09-10|1444.27
#2018-09-11|1441.52
#2018-09-12|1454.37
#2018-09-13|1463.85
#2018-09-14|1471.47
#2018-09-17|1478.56
#2018-09-18|1486.60
#2018-09-19|1503.19
#2018-09-20|1527.33
#2018-09-21|1540.00
#2018-09-24|1534.36
#2018-09-25|1532.77
#2018-09-26|1523.97
#2018-09-27|1512.25
#2018-09-28|1489.08
#2018-10-01|1490.51
#2018-10-02|1484.41
#2018-10-03|1488.44
#2018-10-04|1465.20
#2018-10-05|1443.22
#2018-10-08|1424.27
#2018-10-09|1417.28
#2018-10-10|1374.22
#2018-10-11|1349.45
#2018-10-12|1344.46
#2018-10-15|1346.64
#2018-10-16|1365.14
#2018-10-17|1352.01
#2018-10-18|1332.27
#2018-10-19|1316.94
#2018-10-22|1307.08
#2018-10-23|1270.79
#2018-10-24|1244.77
#2018-10-25|1264.23
#2018-10-26|1253.73
#2018-10-29|1261.42
#2018-10-30|1253.18
#2018-10-31|1279.09
#2018-11-01|1288.28
#2018-11-02|1306.67
#2018-11-05|1301.05
#2018-11-06|1292.99
#2018-11-07|1311.81
#2018-11-08|1300.49
#2018-11-09|1280.20
#2018-11-12|1253.45
#2018-11-13|1268.38
#2018-11-14|1264.30
#2018-11-15|1266.10
#2018-11-16|1267.99
#2018-11-19|1261.37
#2018-11-20|1212.88
#2018-11-21|1226.20
#2018-11-22|1208.11
#2018-11-23|1199.03
#2018-11-26|1209.48
#2018-11-27|1184.70
#2018-11-28|1181.99
#2018-11-29|1202.53
#2018-11-30|1195.69
#2018-12-03|1217.12
#2018-12-04|1197.61
#2018-12-05|1182.98
#2018-12-06|1150.78
#2018-12-07|1152.60
#2018-12-10|1119.63
#2018-12-11|1127.82
#2018-12-12|1151.92
#2018-12-13|1146.10
#2018-12-14|1133.47
#2018-12-17|1119.75
#2018-12-18|1122.96
#2018-12-19|1141.40
#2018-12-20|1119.99
#2018-12-21|1126.60
#2018-12-24|1123.06
#2018-12-25|1123.06
#2018-12-26|1122.47
#2018-12-27|1106.77
#2018-12-28|1123.02
#2018-12-31|1131.40
#2019-01-01|1131.40
#2019-01-02|1119.63
#2019-01-03|1104.56
#2019-01-04|1154.90
#2019-01-07|1161.60
#2019-01-08|1171.47
#2019-01-09|1190.65
#2019-01-10|1189.07
#2019-01-11|1179.13
#2019-01-14|1171.52
#2019-01-15|1176.82
#2019-01-16|1180.76
#2019-01-17|1182.51
#2019-01-18|1212.26
#2019-01-21|1209.31
#2019-01-22|1198.29
#2019-01-23|1190.41
#2019-01-24|1191.69
#2019-01-25|1219.31
#2019-01-28|1211.54
#2019-01-29|1216.76
#2019-01-30|1230.60
#2019-01-31|1221.87
#2019-02-01|1230.57
#2019-02-04|1231.98
#2019-02-05|1248.96
#2019-02-06|1247.32
#2019-02-07|1207.72
#2019-02-08|1184.67
#2019-02-11|1189.32
#2019-02-12|1208.87
#2019-02-13|1216.26
#2019-02-14|1217.63
#2019-02-15|1240.75
#2019-02-18|1251.72
#2019-02-19|1245.66
#2019-02-20|1260.44
#2019-02-21|1251.99
#2019-02-22|1258.21
#2019-02-25|1260.73
#2019-02-26|1279.38
#2019-02-27|1272.08
#2019-02-28|1268.81
#2019-03-01|1286.54
#2019-03-04|1285.11
#2019-03-05|1278.52
#2019-03-06|1281.60
#2019-03-07|1249.71
#2019-03-08|1236.93
#2019-03-11|1249.39
#2019-03-12|1257.41
#2019-03-13|1271.02
#2019-03-14|1271.24
#2019-03-15|1285.32
#2019-03-18|1285.27
#2019-03-19|1294.87
#2019-03-20|1284.47
#2019-03-21|1283.69
#2019-03-22|1241.38
#2019-03-25|1242.03
#2019-03-26|1239.10
#2019-03-27|1234.59
#2019-03-28|1234.28
#2019-03-29|1241.78
#2019-04-01|1268.13
#2019-04-02|1272.64
#2019-04-03|1303.98
#2019-04-04|1298.66
#2019-04-05|1309.77
#2019-04-08|1309.18
#2019-04-09|1299.51
#2019-04-10|1301.00
#2019-04-11|1307.88
#2019-04-12|1331.46
#2019-04-15|1335.22
#2019-04-16|1342.02
#2019-04-17|1352.20
#2019-04-18|1348.04
#2019-04-19|1348.04
#2019-04-22|1349.42
#2019-04-23|1336.74
#2019-04-24|1318.79
#2019-04-25|1308.90
#2019-04-26|1305.90
#2019-04-29|1303.80
#2019-04-30|1305.16
#2019-05-01|1309.06
#2019-05-02|1291.33
#2019-05-03|1295.94
#2019-05-06|1282.41
#2019-05-07|1251.69
#2019-05-08|1249.97
#2019-05-09|1226.83
#2019-05-10|1233.51
#2019-05-13|1207.37
#2019-05-14|1217.67
#2019-05-15|1219.51
#2019-05-16|1241.00
#2019-05-17|1227.83
#2019-05-20|1205.71
#2019-05-21|1216.63
#2019-05-22|1212.52
#2019-05-23|1181.79
#2019-05-24|1192.32
#2019-05-27|1199.52
#2019-05-28|1187.43
#2019-05-29|1163.80
#2019-05-30|1168.17
#2019-05-31|1158.55
#2019-06-03|1174.06
#2019-06-04|1200.95
#2019-06-05|1198.88
#2019-06-06|1197.63
#2019-06-07|1218.03
#2019-06-10|1219.12
#2019-06-11|1244.14
#2019-06-12|1239.58
#2019-06-13|1236.78
#2019-06-14|1221.63
#2019-06-17|1213.52
#2019-06-18|1238.88
#2019-06-19|1246.78
#2019-06-20|1259.74
#2019-06-21|1264.53
#2019-06-24|1264.60
#2019-06-25|1264.78
#2019-06-26|1264.76
#2019-06-27|1272.89
#2019-06-28|1288.54
#2019-07-01|1288.47
#2019-07-02|1273.81
#2019-07-03|1276.26
#2019-07-04|1277.68
#2019-07-05|1263.22
#2019-07-08|1259.31
#2019-07-09|1234.01
#2019-07-10|1238.30
#2019-07-11|1229.69
#2019-07-12|1244.15
#2019-07-15|1254.17
#2019-07-16|1260.23
#2019-07-17|1242.66
#2019-07-18|1228.44
#2019-07-19|1234.34
#2019-07-22|1244.36
#2019-07-23|1273.21
#2019-07-24|1282.59
#2019-07-25|1267.74
#2019-07-26|1258.23
#2019-07-29|1257.61
#2019-07-30|1238.95
#2019-07-31|1240.86
#2019-08-01|1236.79
#2019-08-02|1195.95
#2019-08-05|1178.74
#2019-08-06|1171.13
#2019-08-07|1178.45
#2019-08-08|1211.19
#2019-08-09|1195.35
#2019-08-12|1191.11
#2019-08-13|1201.79
#2019-08-14|1164.30
#2019-08-15|1146.69
#2019-08-16|1157.78
#2019-08-19|1176.54
#2019-08-20|1167.89
#2019-08-21|1188.26
#2019-08-22|1187.25
#2019-08-23|1173.56
#2019-08-26|1177.55
#2019-08-27|1179.71
#2019-08-28|1176.29
#2019-08-29|1199.55
#2019-08-30|1207.20
#2019-09-02|1202.07
#2019-09-03|1190.72
#2019-09-04|1215.24
#2019-09-05|1226.09
#2019-09-06|1234.25
#2019-09-09|1241.50
#2019-09-10|1259.62
#2019-09-11|1263.57
#2019-09-12|1272.34
#2019-09-13|1291.69
#2019-09-16|1270.91
#2019-09-17|1264.40
#2019-09-18|1263.54
#2019-09-19|1264.60
#2019-09-20|1254.19
#2019-09-23|1236.88
#2019-09-24|1227.82
#2019-09-25|1220.40
#2019-09-26|1218.59
#2019-09-27|1238.35
#2019-09-30|1241.60
#2019-10-01|1228.21
#2019-10-02|1196.58
#2019-10-03|1198.66
#2019-10-04|1205.88
#2019-10-07|1222.62
#2019-10-08|1201.70
#2019-10-09|1212.40
#2019-10-10|1234.06
#2019-10-11|1268.54
#2019-10-14|1259.95
#2019-10-15|1273.17
#2019-10-16|1275.45
#2019-10-17|1281.66
#2019-10-18|1286.27
#2019-10-21|1297.49
#2019-10-22|1285.90
#2019-10-23|1291.98
#2019-10-24|1306.85
#2019-10-25|1314.07
#2019-10-28|1317.72
#2019-10-29|1311.53
#2019-10-30|1303.45
#2019-10-31|1300.36
#2019-11-01|1324.77
#2019-11-04|1343.81
#2019-11-05|1345.05
#2019-11-06|1348.26
#2019-11-07|1354.68
#2019-11-08|1350.02
#2019-11-11|1345.20
#2019-11-12|1349.97
#2019-11-13|1342.01
#2019-11-14|1334.85
#2019-11-15|1353.83
#2019-11-18|1349.75
#2019-11-19|1344.31
#2019-11-20|1341.76
#2019-11-21|1334.71
#2019-11-22|1339.32
#2019-11-25|1344.32
#2019-11-26|1344.11
#2019-11-27|1335.82
#2019-11-28|1336.49
#2019-11-29|1332.52
#2019-12-02|1319.48
#2019-12-03|1309.31
#2019-12-04|1331.88
#2019-12-05|1331.82
#2019-12-06|1341.09
#2019-12-09|1347.35
#2019-12-10|1340.75
#2019-12-11|1341.84
#2019-12-12|1358.35
#2019-12-13|1370.01
#2019-12-16|1380.61
#2019-12-17|1367.62
#2019-12-18|1363.28
#2019-12-19|1367.14
#2019-12-20|1373.94
#2019-12-23|1374.06
#2019-12-24|1374.37
#2019-12-25|1374.37
#2019-12-26|1375.43
#2019-12-27|1385.14
#2019-12-30|1381.87
#2019-12-31|1384.68
#2020-01-01|1384.68
#2020-01-02|1393.95
#2020-01-03|1374.95
#2020-01-06|1365.14
#2020-01-07|1360.45
#2020-01-08|1354.68
#2020-01-09|1351.60
#2020-01-10|1345.77
#2020-01-13|1346.66
#2020-01-14|1337.31
#2020-01-15|1329.48
#2020-01-16|1331.81
#2020-01-17|1335.38
#2020-01-20|1337.92
#2020-01-21|1337.36
#2020-01-22|1329.27
#2020-01-23|1307.10
#2020-01-24|1320.32
#2020-01-27|1282.76
#2020-01-28|1295.99
#2020-01-29|1305.48
#2020-01-30|1297.59
#2020-01-31|1292.76
#2020-02-03|1293.16
#2020-02-04|1317.22
#2020-02-05|1337.51
#2020-02-06|1342.64
#2020-02-07|1327.81
#2020-02-10|1327.35
#2020-02-11|1347.79
#2020-02-12|1355.54
#2020-02-13|1338.00
#2020-02-14|1331.48
#2020-02-17|1328.61
#2020-02-18|1312.83
#2020-02-19|1315.08
#2020-02-20|1315.43
#2020-02-21|1312.73
#2020-02-24|1263.79
#2020-02-25|1244.87
#2020-02-26|1242.38
#2020-02-27|1213.36
#2020-02-28|1167.61
#2020-03-02|1188.28
#2020-03-03|1208.13
#2020-03-04|1218.84
#2020-03-05|1203.12
#2020-03-06|1183.94
#2020-03-09|1096.59
#2020-03-10|1079.88
#2020-03-11|1072.36
#2020-03-12| 936.05
#2020-03-13| 953.46
#2020-03-16| 900.22
#2020-03-17| 916.11
#2020-03-18| 877.51
#2020-03-19| 894.83
#2020-03-20| 916.24
#2020-03-23| 897.85
#2020-03-24| 961.79
#2020-03-25| 967.29
#2020-03-26| 996.66
#2020-03-27| 963.47
#2020-03-30| 991.16
#2020-03-31|1012.51
#2020-04-01| 979.87
#2020-04-02| 983.14
#2020-04-03| 980.00
#2020-04-06|1018.06
#2020-04-07|1064.73
#2020-04-08|1057.44
#2020-04-09|1078.62
#2020-04-10|1078.62
#2020-04-13|1074.88
#2020-04-14|1099.04
#2020-04-15|1049.58
#2020-04-16|1040.54
#2020-04-17|1075.03
#2020-04-20|1082.60
#2020-04-21|1040.23
#2020-04-22|1058.94
#2020-04-23|1073.26
#2020-04-24|1052.58
#2020-04-27|1077.22
#2020-04-28|1100.13
#2020-04-29|1124.80
#2020-04-30|1103.33
#2020-05-01|1108.92
#2020-05-04|1068.00
#2020-05-05|1083.75
#2020-05-06|1069.98
#2020-05-07|1091.49
#2020-05-08|1110.98
#2020-05-11|1087.37
#2020-05-12|1086.88
#2020-05-13|1059.80
#2020-05-14|1036.72
#2020-05-15|1043.78
#2020-05-18|1099.42
#2020-05-19|1097.77
#2020-05-20|1115.55
#2020-05-21|1102.42
#2020-05-22|1101.48
#2020-05-25|1115.25
#2020-05-26|1134.38
#2020-05-27|1146.97
#2020-05-28|1178.95
#2020-05-29|1169.80
#2020-06-01|1179.37
#2020-06-02|1214.47
#2020-06-03|1255.47
#2020-06-04|1272.27
#2020-06-05|1287.83
#2020-06-08|1287.97
#2020-06-09|1274.09
#2020-06-10|1262.86
#2020-06-11|1214.03
#2020-06-12|1203.72
#2020-06-15|1206.45
#2020-06-16|1237.03
#2020-06-17|1239.96
#2020-06-18|1242.83
#2020-06-19|1246.32
#2020-06-22|1245.27
#2020-06-23|1271.91
#2020-06-24|1230.64
#2020-06-25|1230.68
#2020-06-26|1219.65
#2020-06-29|1243.06
#2020-06-30|1241.28
#2020-07-01|1243.48
#2020-07-02|1271.14
#2020-07-03|1259.24
#2020-07-06|1287.54
#2020-07-07|1282.61
#2020-07-08|1276.67
#2020-07-09|1265.04
#2020-07-10|1280.64
#2020-07-13|1314.00
#2020-07-14|1308.87
#2020-07-15|1323.26
#2020-07-16|1326.36
#2020-07-17|1325.88
#2020-07-20|1340.05
#2020-07-21|1348.11
#2020-07-22|1360.15
#2020-07-23|1364.30
#2020-07-24|1354.03
#2020-07-27|1372.02
#2020-07-28|1365.44
#2020-07-29|1355.36
#2020-07-30|1328.37
#2020-07-31|1323.55
#2020-08-03|1341.56
#2020-08-04|1334.51
#2020-08-05|1366.41
#2020-08-06|1347.83
#2020-08-07|1344.05
#2020-08-10|1348.81
#2020-08-11|1372.60
#2020-08-12|1398.90
#2020-08-13|1392.36
#2020-08-14|1374.46
#2020-08-17|1389.60
#2020-08-18|1392.52
#2020-08-19|1396.54
#2020-08-20|1367.34
#2020-08-21|1360.18
#2020-08-24|1398.11
#2020-08-25|1393.06
#2020-08-26|1412.64
#2020-08-27|1395.27
#2020-08-28|1401.16
#2020-08-31|1408.78
#2020-09-01|1407.06
#2020-09-02|1416.70
#2020-09-03|1403.23
#2020-09-04|1399.29
#2020-09-07|1423.54
#2020-09-08|1410.72
#2020-09-09|1436.62
#2020-09-10|1440.98
#2020-09-11|1444.86
#2020-09-14|1447.58
#2020-09-15|1445.05
#2020-09-16|1458.43
#2020-09-17|1452.51
#2020-09-18|1458.75
#2020-09-21|1384.14
#2020-09-22|1382.10
#2020-09-23|1382.18
#2020-09-24|1364.90
#2020-09-25|1352.24
#2020-09-28|1390.72
#2020-09-29|1403.57
#2020-09-30|1397.02
#2020-10-01|1403.10
#2020-10-02|1408.92
#2020-10-05|1427.72
#2020-10-06|1421.48
#2020-10-07|1438.15
#2020-10-08|1446.28
#2020-10-09|1448.23
#2020-10-12|1456.39
#2020-10-13|1439.80
#2020-10-14|1444.35
#2020-10-15|1407.52
#2020-10-16|1433.79
#2020-10-19|1432.14
#2020-10-20|1420.30
#2020-10-21|1412.26
#2020-10-22|1401.85
#2020-10-23|1415.13
#2020-10-26|1387.84
#2020-10-27|1379.35
#2020-10-28|1318.09
#2020-10-29|1304.40
#2020-10-30|1305.48
#2020-11-02|1324.18
#2020-11-03|1364.36
#2020-11-04|1380.31
#2020-11-05|1413.29
#2020-11-06|1424.02
#2020-11-09|1462.55
#2020-11-10|1472.28
#2020-11-11|1468.18
#2020-11-12|1464.14
#2020-11-13|1467.35
#2020-11-16|1484.94
#2020-11-17|1493.23
#2020-11-18|1508.58
#2020-11-19|1494.20
#2020-11-20|1505.06
#2020-11-23|1499.14
#2020-11-24|1531.16
#2020-11-25|1526.20
#2020-11-26|1531.80
#2020-11-27|1557.35
#2020-11-30|1553.41
#2020-12-01|1573.57
#2020-12-02|1572.33
#2020-12-03|1573.67
#2020-12-04|1578.96
#2020-12-07|1584.63
#2020-12-08|1587.28
#2020-12-09|1597.42
#2020-12-10|1602.57
#2020-12-11|1586.80
#2020-12-14|1599.98
#2020-12-15|1617.72
#2020-12-16|1627.89
#2020-12-17|1646.62
#2020-12-18|1645.93
#2020-12-21|1613.96
#2020-12-22|1621.65
#2020-12-23|1634.48
#2020-12-24|1636.42
#2020-12-25|1636.42
#2020-12-28|1655.77
#2020-12-29|1659.06
#2020-12-30|1661.10
#2020-12-31|1644.17
#2021-01-01|1644.17
#2021-01-04|1675.09
#2021-01-05|1664.35
#2021-01-06|1689.42
#2021-01-07|1712.89
#2021-01-08|1714.18
#2021-01-11|1692.33
#2021-01-12|1694.15
#2021-01-13|1698.84
#2021-01-14|1695.90
#2021-01-15|1666.36
#2021-01-18|1675.88
#2021-01-19|1674.59
#2021-01-20|1685.76
#2021-01-21|1701.95
#2021-01-22|1690.20
#2021-01-25|1661.24
#2021-01-26|1688.54
#2021-01-27|1651.53
#2021-01-28|1666.18
#2021-01-29|1654.23
#2021-02-01|1665.94
#2021-02-02|1670.21
#2021-02-03|1674.57
#2021-02-04|1674.59
#2021-02-05|1676.84
#2021-02-08|1697.20
#2021-02-09|1698.46
#2021-02-10|1697.16
#2021-02-11|1705.74
#2021-02-12|1703.15
#2021-02-15|1719.98
#2021-02-16|1722.95
#2021-02-17|1693.66
#2021-02-18|1680.34
#2021-02-19|1705.75
#2021-02-22|1707.08
#2021-02-23|1694.09
#2021-02-24|1707.19
#2021-02-25|1712.18
#2021-02-26|1677.39
#2021-03-01|1701.58
#2021-03-02|1714.34
#2021-03-03|1720.44
#2021-03-04|1705.66
#2021-03-05|1680.41
#2021-03-08|1718.57
#2021-03-09|1716.47
#2021-03-10|1737.36
#2021-03-11|1746.24
#2021-03-12|1738.09
#2021-03-15|1719.16
#2021-03-16|1715.03
#2021-03-17|1717.22
#2021-03-18|1749.06
#2021-03-19|1723.75
#2021-03-22|1729.33
#2021-03-23|1719.79
#2021-03-24|1718.39
#2021-03-25|1709.10
#2021-03-26|1729.50
#2021-03-29|1730.30
#2021-03-30|1745.86
#2021-03-31|1733.68
#2021-04-01|1745.68
#2021-04-02|1745.68
#2021-04-05|1751.32
#2021-04-06|1773.11
#2021-04-07|1774.68
#2021-04-08|1771.95
#2021-04-09|1780.70
#2021-04-12|1774.31
#2021-04-13|1787.44
#2021-04-14|1790.20
#2021-04-15|1799.69
#2021-04-16|1825.75
#2021-04-19|1821.40
#2021-04-20|1802.76
#2021-04-21|1812.88
#2021-04-22|1812.71
#2021-04-23|1827.33
#2021-04-26|1848.09
#2021-04-27|1843.43
#2021-04-28|1841.56
#2021-04-29|1834.18
#2021-04-30|1809.66
#2021-05-03|1826.11
#2021-05-04|1799.82
#2021-05-05|1849.69
#2021-05-06|1874.83
#2021-05-07|1891.79
#2021-05-10|1904.42
#2021-05-11|1867.15
#2021-05-12|1847.34
#2021-05-13|1846.69
#2021-05-14|1859.52
#2021-05-17|1865.34
#2021-05-18|1872.59
#2021-05-19|1846.33
#2021-05-20|1862.04
#2021-05-21|1864.99
#2021-05-24|1873.39
#2021-05-25|1872.86
#2021-05-26|1864.21
#2021-05-27|1863.43
#2021-05-28|1870.88
#2021-05-31|1872.85
#2021-06-01|1899.48
#2021-06-02|1900.06
#2021-06-03|1887.66
#2021-06-04|1899.95
#2021-06-07|1901.59
#2021-06-08|1895.21
#2021-06-09|1886.46
#2021-06-10|1879.58
#2021-06-11|1882.10
#2021-06-14|1884.11
#2021-06-15|1883.38
#2021-06-16|1888.28
#2021-06-17|1840.29
#2021-06-18|1798.65
#2021-06-21|1836.20
#2021-06-22|1855.70
#2021-06-23|1855.54
#2021-06-24|1869.03
#2021-06-25|1873.44
#2021-06-28|1860.15
#2021-06-29|1871.71
#2021-06-30|1852.61
#2021-07-01|1869.71
#2021-07-02|1865.33
#2021-07-05|1876.01
#2021-07-06|1848.54
#2021-07-07|1863.84
#2021-07-08|1846.53
#2021-07-09|1886.96
#2021-07-12|1896.01
#2021-07-13|1897.27
#2021-07-14|1901.06
#2021-07-15|1899.72
#2021-07-16|1886.01
#2021-07-19|1845.31
#2021-07-20|1857.65
#2021-07-21|1886.09
#2021-07-22|1895.41
#2021-07-23|1908.98
#2021-07-26|1925.81
#2021-07-27|1926.13
#2021-07-28|1923.17
#2021-07-29|1935.25
#2021-07-30|1930.01
#2021-08-02|1929.88
#2021-08-03|1938.42
#2021-08-04|1952.96
#2021-08-05|1951.52
#2021-08-06|1934.58
#2021-08-09|1937.72
#2021-08-10|1949.53
#2021-08-11|1960.10
#2021-08-12|1959.67
#2021-08-13|1982.57
#2021-08-16|1966.12
#2021-08-17|1942.14
#2021-08-18|1952.05
#2021-08-19|1912.43
#2021-08-20|1905.58
#2021-08-23|1926.21
#2021-08-24|1946.12
#2021-08-25|1943.36
#2021-08-26|1938.47
#2021-08-27|1954.95
#2021-08-30|1969.65
#2021-08-31|1949.23
#2021-09-01|1950.49
#2021-09-02|1960.52
#2021-09-03|1959.96
#2021-09-06|1968.70
#2021-09-07|1961.78
#2021-09-08|1942.32
#2021-09-09|1945.26
#2021-09-10|1948.36
#2021-09-13|1941.52
#2021-09-14|1944.33
#2021-09-15|1933.77
#2021-09-16|1926.78
#2021-09-17|1876.34
#2021-09-20|1827.88
#2021-09-21|1841.93
#2021-09-22|1866.57
#2021-09-23|1883.28
#2021-09-24|1859.94
#2021-09-27|1852.64
#2021-09-28|1826.52
#2021-09-29|1824.19
#2021-09-30|1825.09
#2021-10-01|1802.50
#2021-10-04|1800.63
#2021-10-05|1807.12
#2021-10-06|1757.72
#2021-10-07|1795.42
#2021-10-08|1796.15
#2021-10-11|1806.97
#2021-10-12|1805.12
#2021-10-13|1827.48
#2021-10-14|1845.64
#2021-10-15|1857.35
#2021-10-18|1846.95
#2021-10-19|1852.60
#2021-10-20|1844.71
#2021-10-21|1830.05
#2021-10-22|1841.66
#2021-10-25|1847.43
#2021-10-26|1856.15
#2021-10-27|1863.39
#2021-10-28|1871.60
#2021-10-29|1847.92
#2021-11-01|1867.20
#2021-11-02|1858.87
#2021-11-03|1871.91
#2021-11-04|1858.71
#2021-11-05|1854.04
#2021-11-08|1871.85
#2021-11-09|1862.75
#2021-11-10|1859.32
#2021-11-11|1866.94
#2021-11-12|1865.68
#2021-11-15|1853.22
#2021-11-16|1841.60
#2021-11-17|1837.63
#2021-11-18|1842.23
#2021-11-19|1827.00
#2021-11-22|1827.39
#2021-11-23|1815.11
#2021-11-24|1789.04
#2021-11-25|1790.63
#2021-11-26|1741.07
#2021-11-29|1734.19
#2021-11-30|1714.58
#2021-12-01|1757.90
#2021-12-02|1745.76
#2021-12-03|1731.94
#2021-12-06|1751.79
#2021-12-07|1807.89
#2021-12-08|1809.20
#2021-12-09|1786.94
#2021-12-10|1783.27
#2021-12-13|1771.42
#2021-12-14|1763.24
#2021-12-15|1759.20
#2021-12-16|1790.54
#2021-12-17|1773.00
#2021-12-20|1743.31
#2021-12-21|1754.98
#2021-12-22|1777.12
#2021-12-23|1788.00
#2021-12-24|1789.39
#2021-12-27|1803.25
#2021-12-28|1811.00
#2021-12-29|1819.03
#2021-12-30|1817.44
#2021-12-31|1821.38
#2022-01-03|1826.19
#2022-01-04|1861.47
#2022-01-05|1886.23
#2022-01-06|1855.98
#2022-01-07|1869.20
#2022-01-10|1838.62
#2022-01-11|1857.17
#2022-01-12|1889.23
#2022-01-13|1901.08
#2022-01-14|1882.41
#2022-01-17|1884.36
#2022-01-18|1850.94
#2022-01-19|1865.24
#2022-01-20|1868.69
#2022-01-21|1822.45
#2022-01-24|1749.70
#2022-01-25|1760.48
#2022-01-26|1797.59
#2022-01-27|1777.02
#2022-01-28|1755.42
#2022-01-31|1763.16
#2022-02-01|1791.89
#2022-02-02|1812.67
#2022-02-03|1808.79
#2022-02-04|1783.65
#2022-02-07|1791.30
#2022-02-08|1797.89
#2022-02-09|1819.59
#2022-02-10|1831.83
#2022-02-11|1801.58
#2022-02-14|1744.37
#2022-02-15|1788.45
#2022-02-16|1816.71
#2022-02-17|1805.08
#2022-02-18|1790.24
#2022-02-21|1747.56
#2022-02-22|1742.61
#2022-02-23|1743.07
#2022-02-24|1638.81
#2022-02-25|1708.03
#2022-02-28|1699.25
#2022-03-01|1643.74
#2022-03-02|1651.52
#2022-03-03|1609.84
#2022-03-04|1517.00
#2022-03-07|1474.58
#2022-03-08|1463.38
#2022-03-09|1580.27
#2022-03-10|1551.70
#2022-03-11|1565.25
#2022-03-14|1605.36
#2022-03-15|1588.14
#2022-03-16|1638.12
#2022-03-17|1658.93
#2022-03-18|1651.51
#2022-03-21|1663.97
#2022-03-22|1669.00
#2022-03-23|1665.67
#2022-03-24|1664.61
#2022-03-25|1668.27
#2022-03-28|1667.49
#2022-03-29|1713.54
#2022-03-30|1703.73
#2022-03-31|1675.33
#2022-04-01|1671.74
#2022-04-04|1672.46
#2022-04-05|1657.31
#2022-04-06|1622.09
#2022-04-07|1624.28
#2022-04-08|1643.41
#2022-04-11|1643.76
#2022-04-12|1643.39
#2022-04-13|1642.29
#2022-04-14|1644.68
#2022-04-15|1644.68
#2022-04-18|1647.28
#2022-04-19|1641.15
#2022-04-20|1668.91
#2022-04-21|1690.89
#2022-04-22|1643.00
#2022-04-25|1597.47
#2022-04-26|1579.22
#2022-04-27|1586.56
#2022-04-28|1592.20
#2022-04-29|1610.99
#2022-05-02|1588.45
#2022-05-03|1596.81
#2022-05-04|1606.08
#2022-05-05|1583.61
#2022-05-06|1569.54
#2022-05-09|1523.11
#2022-05-10|1543.54
#2022-05-11|1568.49
#2022-05-12|1528.01
#2022-05-13|1555.58
#2022-05-16|1563.09
#2022-05-17|1619.93
#2022-05-18|1601.58
#2022-05-19|1588.35
#2022-05-20|1593.23
#2022-05-23|1635.12
#2022-05-24|1623.25
#2022-05-25|1632.29
#2022-05-26|1655.95
#2022-05-27|1678.63
#2022-05-30|1696.25
#2022-05-31|1663.69
#2022-06-01|1648.27
#2022-06-02|1679.42
#2022-06-03|1675.84
#2022-06-06|1691.29
#2022-06-07|1685.94
#2022-06-08|1678.80
#2022-06-09|1632.85
#2022-06-10|1567.90
#2022-06-13|1523.75
#2022-06-14|1494.21
#2022-06-15|1514.70
#2022-06-16|1456.06
#2022-06-17|1438.93
#2022-06-20|1453.08
#2022-06-21|1474.90
#2022-06-22|1428.25
#2022-06-23|1381.82
#2022-06-24|1417.91
#2022-06-27|1437.19
#2022-06-28|1430.21
#2022-06-29|1396.17
#2022-06-30|1367.51
#2022-07-01|1350.90
#2022-07-04|1368.35
#2022-07-05|1286.00
#2022-07-06|1300.48
#2022-07-07|1332.17
#2022-07-08|1351.05
#2022-07-11|1315.66
#2022-07-12|1317.31
#2022-07-13|1307.25
#2022-07-14|1270.38
#2022-07-15|1311.53
#2022-07-18|1346.51
#2022-07-19|1387.05
#2022-07-20|1384.14
#2022-07-21|1376.42
#2022-07-22|1375.24
#2022-07-25|1371.64
#2022-07-26|1346.12
#2022-07-27|1348.55
#2022-07-28|1387.11
#2022-07-29|1417.28
#2022-08-01|1418.09
#2022-08-02|1408.55
#2022-08-03|1404.87
#2022-08-04|1426.71
#2022-08-05|1412.27
#2022-08-08|1433.56
#2022-08-09|1418.37
#2022-08-10|1466.45
#2022-08-11|1460.27
#2022-08-12|1456.15
#2022-08-15|1451.31
#2022-08-16|1456.18
#2022-08-17|1425.88
#2022-08-18|1434.40
#2022-08-19|1404.03
#2022-08-22|1354.65
#2022-08-23|1364.99
#2022-08-24|1366.87
#2022-08-25|1371.50
#2022-08-26|1351.43
#2022-08-29|1350.84
#2022-08-30|1341.21
#2022-08-31|1338.19
#2022-09-01|1291.50
#2022-09-02|1336.24
#2022-09-05|1284.48
#2022-09-06|1293.48
#2022-09-07|1315.37
#2022-09-08|1314.07
#2022-09-09|1344.02
#2022-09-12|1389.11
#2022-09-13|1350.73
#2022-09-14|1316.03
#2022-09-15|1301.11
#2022-09-16|1291.83
#2022-09-19|1300.08
#2022-09-20|1275.49
#2022-09-21|1276.03
#2022-09-22|1240.75
#2022-09-23|1201.27
#2022-09-26|1188.67
#2022-09-27|1182.40
#2022-09-28|1190.25
#2022-09-29|1180.26
#2022-09-30|1210.07
#2022-10-03|1238.57
#2022-10-04|1304.47
#2022-10-05|1273.58
#2022-10-06|1257.35
#2022-10-07|1228.57
#2022-10-10|1242.90
#2022-10-11|1218.36
#2022-10-12|1215.28
#2022-10-13|1231.60
#2022-10-14|1243.83
#2022-10-17|1271.97
#2022-10-18|1289.79
#2022-10-19|1281.27
#2022-10-20|1304.03
#2022-10-21|1296.26
#2022-10-24|1326.57
#2022-10-25|1362.51
#2022-10-26|1387.08
#2022-10-27|1376.60
#2022-10-28|1362.18
#2022-10-31|1348.37
#2022-11-01|1350.99
#2022-11-02|1338.24
#2022-11-03|1312.48
#2022-11-04|1377.49
#2022-11-07|1407.31
#2022-11-08|1434.38
#2022-11-09|1419.06
#2022-11-10|1473.10
#2022-11-11|1509.86
#2022-11-14|1519.58
#2022-11-15|1514.95
#2022-11-16|1501.16
#2022-11-17|1477.47
#2022-11-18|1500.32
#2022-11-21|1466.54
#2022-11-22|1488.75
#2022-11-23|1511.44
#2022-11-24|1531.73
#2022-11-25|1531.83
#2022-11-28|1507.94
#2022-11-29|1499.03
#2022-11-30|1489.04
#2022-12-01|1519.70
#2022-12-02|1529.56
#2022-12-05|1526.79
#2022-12-06|1518.51
#2022-12-07|1501.58
#2022-12-08|1506.39
#2022-12-09|1517.32
#2022-12-12|1495.20
#2022-12-13|1534.04
#2022-12-14|1524.87
#2022-12-15|1485.79
#2022-12-16|1468.06
#2022-12-19|1466.84
#2022-12-20|1479.95
#2022-12-21|1499.75
#2022-12-22|1478.15
#2022-12-23|1489.32
#2022-12-26|1489.32
#2022-12-27|1498.69
#2022-12-28|1486.56
#2022-12-29|1501.33
#2022-12-30|1482.72
#2023-01-02|1519.77
#2023-01-03|1507.91
#2023-01-04|1545.62
#2023-01-05|1539.17
#2023-01-06|1577.51
#2023-01-09|1613.29
#2023-01-10|1593.87
#2023-01-11|1615.24
#2023-01-12|1630.78
#2023-01-13|1633.53
#2023-01-16|1642.76
#2023-01-17|1648.33
#2023-01-18|1661.10
#2023-01-19|1627.25
#2023-01-20|1645.46
#2023-01-23|1648.64
#2023-01-24|1655.42
#2023-01-25|1659.36
#2023-01-26|1661.57
#2023-01-27|1665.86
#2023-01-30|1663.39
#2023-01-31|1649.56
#2023-02-01|1666.62
#2023-02-02|1697.79
#2023-02-03|1693.09
#2023-02-06|1648.03
#2023-02-07|1642.71
#2023-02-08|1655.62
#2023-02-09|1660.25
#2023-02-10|1614.28
#2023-02-13|1634.14
#2023-02-14|1632.04
#2023-02-15|1640.73
#2023-02-16|1656.76
#2023-02-17|1651.58
#2023-02-20|1676.77
#2023-02-21|1663.82
#2023-02-22|1646.29
#2023-02-23|1635.58
#2023-02-24|1592.52
#2023-02-27|1626.74
#2023-02-28|1629.38
#2023-03-01|1640.07
#2023-03-02|1630.97
#2023-03-03|1652.52
#2023-03-06|1644.69
#2023-03-07|1622.98
#2023-03-08|1622.31
#2023-03-09|1619.23
#2023-03-10|1613.94
#2023-03-13|1575.67
#2023-03-14|1600.37
#2023-03-15|1514.50
#2023-03-16|1545.92
#2023-03-17|1527.08
#2023-03-20|1555.81
#2023-03-21|1583.14
#2023-03-22|1587.25
#2023-03-23|1601.03
#2023-03-24|1559.08
#2023-03-27|1568.80
#2023-03-28|1584.30
#2023-03-29|1604.85
#2023-03-30|1635.50
#2023-03-31|1638.31
#2023-04-03|1637.44
#2023-04-04|1643.18
#2023-04-05|1617.08
#2023-04-06|1632.44
#2023-04-07|1632.44
#2023-04-10|1619.89
#2023-04-11|1651.31
#2023-04-12|1659.77
#2023-04-13|1670.29
#2023-04-14|1669.44
#2023-04-17|1670.86
#2023-04-18|1688.30
#2023-04-19|1686.80
#2023-04-20|1687.10
#2023-04-21|1675.75
#2023-04-24|1692.02
#2023-04-25|1671.14
#2023-04-26|1669.85
#2023-04-27|1657.60
#2023-04-28|1688.84
#2023-05-01|1679.73
#2023-05-02|1657.42
#2023-05-03|1685.80
#2023-05-04|1661.92
#2023-05-05|1694.32
#2023-05-08|1696.06
#2023-05-09|1683.68
#2023-05-10|1679.96
#2023-05-11|1670.16
#2023-05-12|1665.56
#2023-05-15|1672.31
#2023-05-16|1659.39
#2023-05-17|1649.09
#2023-05-18|1656.97
#2023-05-19|1668.34
#2023-05-22|1663.36
#2023-05-23|1654.00
#2023-05-24|1624.52
#2023-05-25|1607.53
#2023-05-26|1622.82
#2023-05-29|1622.11
#2023-05-30|1607.70
#2023-05-31|1561.38
#2023-06-01|1585.83
#2023-06-02|1624.33
#2023-06-05|1617.74
#2023-06-06|1618.82
#2023-06-07|1616.31
#2023-06-08|1629.99
#2023-06-09|1609.54
#2023-06-12|1617.23
#2023-06-13|1639.61
#2023-06-14|1655.42
#2023-06-15|1658.08
#2023-06-16|1677.93
#2023-06-19|1633.40
#2023-06-20|1611.35
#2023-06-21|1610.80
#2023-06-22|1607.74
#2023-06-23|1588.89
#2023-06-26|1606.03
#2023-06-27|1614.97
#2023-06-28|1622.05
#2023-06-29|1619.90
#2023-06-30|1638.37
#2023-07-03|1643.06
#2023-07-04|1640.23
#2023-07-05|1614.03
#2023-07-06|1569.81
#2023-07-07|1608.09
#2023-07-10|1614.55
#2023-07-11|1631.04
#2023-07-12|1683.74
#2023-07-13|1702.19
#2023-07-14|1698.38
#2023-07-17|1684.70
#2023-07-18|1702.29
#2023-07-19|1692.97
#2023-07-20|1701.20
#2023-07-21|1683.53
#2023-07-24|1679.82
#2023-07-25|1691.45
#2023-07-26|1682.77
#2023-07-27|1693.85
#2023-07-28|1716.33
#2023-07-31|1710.72
#2023-08-01|1689.58
#2023-08-02|1657.52
#2023-08-03|1642.66
#2023-08-04|1664.08
#2023-08-07|1662.10
#2023-08-08|1639.77
#2023-08-09|1653.43
#2023-08-10|1676.22
#2023-08-11|1653.19
#2023-08-14|1644.07
#2023-08-15|1632.58
#2023-08-16|1629.39
#2023-08-17|1622.15
#2023-08-18|1609.36
#2023-08-21|1608.92
#2023-08-22|1616.32
#2023-08-23|1615.26
#2023-08-24|1612.38
#2023-08-25|1603.53
#2023-08-28|1628.65
#2023-08-29|1647.85
#2023-08-30|1669.87
#2023-08-31|1664.80
#2023-09-01|1663.28
#2023-09-04|1654.17
#2023-09-05|1625.00
#2023-09-06|1627.69
#2023-09-07|1613.84
#2023-09-08|1612.13
#2023-09-11|1631.32
#2023-09-12|1604.29
#2023-09-13|1601.10
#2023-09-14|1612.36
#2023-09-15|1632.93
#2023-09-18|1607.89
#2023-09-19|1606.46
#2023-09-20|1615.71
#2023-09-21|1574.10
#2023-09-22|1567.81
#2023-09-25|1547.00
#2023-09-26|1539.99
#2023-09-27|1528.07
#2023-09-28|1549.93
#2023-09-29|1561.10
#2023-10-02|1522.50
#2023-10-03|1501.51
#2023-10-04|1507.24
#2023-10-05|1508.48
#2023-10-06|1523.52
#2023-10-09|1518.04
#2023-10-10|1561.21
#2023-10-11|1571.24
#2023-10-12|1554.06
#2023-10-13|1532.50
#2023-10-16|1539.94
#2023-10-17|1535.40
#2023-10-18|1503.40
#2023-10-19|1499.33
#2023-10-20|1471.39
#2023-10-23|1474.91
#2023-10-24|1485.92
#2023-10-25|1487.35
#2023-10-26|1492.45
#2023-10-27|1506.79
#2023-10-30|1514.70
#2023-10-31|1532.37
#2023-11-01|1524.84
#2023-11-02|1565.19
#2023-11-03|1579.83
#2023-11-06|1575.71
#2023-11-07|1559.35
#2023-11-08|1570.51
#2023-11-09|1596.84
#2023-11-10|1576.36
#2023-11-13|1587.86
#2023-11-14|1639.89
#2023-11-15|1651.47
#2023-11-16|1638.02
#2023-11-17|1653.50
#2023-11-20|1660.31
#2023-11-21|1655.69
#2023-11-22|1649.29
#2023-11-23|1659.30
#2023-11-24|1673.93
#2023-11-27|1662.62
#2023-11-28|1670.96
#2023-11-29|1674.33
#2023-11-30|1666.32
#2023-12-01|1666.74
#2023-12-04|1652.73
#2023-12-05|1660.59
#2023-12-06|1665.74
#2023-12-07|1671.96
#2023-12-08|1681.73
#2023-12-11|1686.84
#2023-12-12|1694.48
#2023-12-13|1712.24
#2023-12-14|1756.10
#2023-12-15|1743.99
#2023-12-18|1755.09
#2023-12-19|1779.95
#2023-12-20|1779.41
#2023-12-21|1777.06
#2023-12-22|1785.20
#2023-12-25|1785.20
#2023-12-26|1787.47
#2023-12-27|1802.68
#2023-12-28|1797.91
#2023-12-29|1788.59
#2024-01-01|1788.59
#2024-01-02|1764.09
#2024-01-03|1727.09
#2024-01-04|1740.53
#2024-01-05|1734.28
#2024-01-08|1734.21
#2024-01-09|1709.99
#2024-01-10|1709.69
#2024-01-11|1702.69
#2024-01-12|1717.84
#2024-01-15|1708.32
#2024-01-16|1686.69
#2024-01-17|1658.08
#2024-01-18|1670.01
#2024-01-19|1655.71
#2024-01-22|1657.28
#2024-01-23|1647.97
#2024-01-24|1676.95
#2024-01-25|1671.75
#2024-01-26|1691.12
#2024-01-29|1678.03
#2024-01-30|1676.21
#2024-01-31|1685.33
#2024-02-01|1659.78
#2024-02-02|1649.58
#2024-02-05|1623.26
#2024-02-06|1649.32
#2024-02-07|1635.04
#2024-02-08|1631.86
#2024-02-09|1626.12
#2024-02-12|1637.47
#2024-02-13|1615.91
#2024-02-14|1622.65
#2024-02-15|1637.44
#2024-02-16|1654.05
#2024-02-19|1643.68
#2024-02-20|1694.62
#2024-02-21|1690.89
#2024-02-22|1698.20
#2024-02-23|1714.55
#2024-02-26|1711.71
#2024-02-27|1725.59
#2024-02-28|1714.54
#2024-02-29|1708.57
#2024-03-01|1720.22
#2024-03-04|1718.87
#2024-03-05|1710.10
#2024-03-06|1732.64
#2024-03-07|1758.60
#2024-03-08|1766.40
#2024-03-11|1755.36
#2024-03-12|1772.38
#2024-03-13|1775.01
#2024-03-14|1755.88
#2024-03-15|1757.39
#2024-03-18|1753.62
#2024-03-19|1769.58
#2024-03-20|1781.97
#2024-03-21|1796.13
#2024-03-22|1783.20
#2024-03-25|1794.09
#2024-03-26|1794.31
#2024-03-27|1807.95
#2024-03-28|1798.30
#2024-03-29|1798.30
#2024-04-01|1789.06
#2024-04-02|1792.29
#2024-04-03|1817.78
#2024-04-04|1828.26
#2024-04-05|1797.61
#2024-04-08|1808.49
#2024-04-09|1803.04
#2024-04-10|1786.80
#2024-04-11|1766.72
#2024-04-12|1745.93
#2024-04-15|1746.24
#2024-04-16|1716.80
#2024-04-17|1722.95
#2024-04-18|1731.46
#2024-04-19|1734.46
#2024-04-22|1739.30
#2024-04-23|1747.61
#2024-04-24|1731.73
#2024-04-25|1719.74
#2024-04-26|1732.30
#2024-04-29|1743.55
#2024-04-30|1733.80
#2024-05-01|1732.34
#2024-05-02|1727.89
#2024-05-03|1745.66
#2024-05-06|1759.28
#2024-05-07|1782.26
#2024-05-08|1777.21
#2024-05-09|1788.41
#2024-05-10|1778.74
#2024-05-13|1789.80
#2024-05-14|1800.56
#2024-05-15|1808.32
#2024-05-16|1798.94
#2024-05-17|1802.36
#2024-05-20|1818.50
#2024-05-21|1813.91
#2024-05-22|1791.08
#2024-05-23|1782.86
#2024-05-24|1787.98
#2024-05-27|1802.68
#2024-05-28|1795.14
#2024-05-29|1759.36
#2024-05-30|1784.25
#2024-05-31|1788.99
#2024-06-03|1794.18
#2024-06-04|1784.04
#2024-06-05|1785.12
#2024-06-06|1786.77
#2024-06-07|1779.52
#2024-06-10|1755.17
#2024-06-11|1743.81
#2024-06-12|1780.92
#2024-06-13|1726.81
#2024-06-14|1677.52
#2024-06-17|1688.41
#2024-06-18|1708.35
#2024-06-19|1702.03
#2024-06-20|1722.71
#2024-06-21|1698.21
#2024-06-24|1726.54
#2024-06-25|1727.74
#2024-06-26|1703.38
#2024-06-27|1704.34
#2024-06-28|1689.96
#2024-07-01|1695.18
#2024-07-02|1696.68
#2024-07-03|1723.19
#2024-07-04|1732.67
#2024-07-05|1721.82
#2024-07-08|1719.20
#2024-07-09|1693.23
#2024-07-10|1695.74
#2024-07-11|1716.99
#2024-07-12|1741.01
#2024-07-15|1717.50
#2024-07-16|1711.36
#2024-07-17|1735.86
#2024-07-18|1735.57
#2024-07-19|1706.54
#2024-07-22|1726.12
#2024-07-23|1711.38
#2024-07-24|1708.02
#2024-07-25|1699.98
#2024-07-26|1701.30
#2024-07-29|1683.98
#2024-07-30|1691.29
#2024-07-31|1703.95
#2024-08-01|1670.12
#2024-08-02|1660.91
#2024-08-05|1644.76
#2024-08-06|1635.63
#2024-08-07|1660.31
#2024-08-08|1649.03
#2024-08-09|1657.51
#2024-08-12|1652.04
#2024-08-13|1658.14
#2024-08-14|1669.22
#2024-08-15|1683.31
#2024-08-16|1690.72
#2024-08-19|1709.91
#2024-08-20|1714.36
#2024-08-21|1729.99
#2024-08-22|1723.11
#2024-08-23|1747.47
#2024-08-26|1750.73
#2024-08-27|1745.75
#2024-08-28|1751.60
#2024-08-29|1759.53
#2024-08-30|1762.34
#2024-09-02|1762.96
#2024-09-03|1742.88
#2024-09-04|1740.64
#2024-09-05|1717.19
#2024-09-06|1702.14
#2024-09-09|1709.06
#2024-09-10|1700.84
#2024-09-11|1700.47
#2024-09-12|1713.26
#2024-09-13|1740.25
#2024-09-16|1736.82
#2024-09-17|1757.16
#2024-09-18|1751.62
#2024-09-19|1788.65
#2024-09-20|1752.90
#2024-09-23|1757.30
#2024-09-24|1783.77
#2024-09-25|1780.76
#2024-09-26|1806.18
#2024-09-27|1850.28
#2024-09-30|1830.38
#2024-10-01|1803.09
#2024-10-02|1799.36
#2024-10-03|1776.91
#2024-10-04|1782.93
#2024-10-07|1781.21
#2024-10-08|1759.52
#2024-10-09|1768.25
#2024-10-10|1763.11
#2024-10-11|1773.39
#2024-10-14|1764.69
#2024-10-15|1748.81
#2024-10-16|1739.48
#2024-10-17|1734.78
#2024-10-18|1755.93
#2024-10-21|1735.67
#2024-10-22|1725.68
#2024-10-23|1705.44
#2024-10-24|1696.39
#2024-10-25|1706.95
#2024-10-28|1717.24
#2024-10-29|1697.71
#2024-10-30|1681.34
#2024-10-31|1672.41
#2024-11-01|1687.09
#2024-11-04|1686.33
#2024-11-05|1691.05
#2024-11-06|1645.86
#2024-11-07|1677.04
#2024-11-08|1643.42
#2024-11-11|1641.25
#2024-11-12|1581.52
#2024-11-13|1578.57
#2024-11-14|1592.15
#2024-11-15|1586.54
#2024-11-18|1586.51
#2024-11-19|1577.93
#2024-11-20|1557.01
#2024-11-21|1555.10
#2024-11-22|1553.54
#2024-11-25|1567.17
#2024-11-26|1543.43
#2024-11-27|1555.59
#2024-11-28|1554.95
#2024-11-29|1560.99
#2024-12-02|1567.17
#2024-12-03|1579.95
#2024-12-04|1587.27
#2024-12-05|1603.93
#2024-12-06|1609.08
#2024-12-09|1627.96
#2024-12-10|1607.93
#2024-12-11|1606.49
#2024-12-12|1597.57
#2024-12-13|1585.20
#2024-12-16|1574.18
#2024-12-17|1562.32
#2024-12-18|1550.11
#2024-12-19|1513.78
#2024-12-20|1515.33
#2024-12-23|1510.49
#2024-12-24|1513.45
#2024-12-25|1513.45
#2024-12-26|1516.00
#2024-12-27|1530.89
#2024-12-30|1518.02
#2024-12-31|1526.96
#2025-01-01|1526.96
#2025-01-02|1514.67
#2025-01-03|1495.53
#2025-01-06|1536.73
#2025-01-07|1539.45
#2025-01-08|1511.57
#2025-01-09|1514.20
#2025-01-10|1489.19
#2025-01-13|1484.69
#2025-01-14|1496.88
#2025-01-15|1522.14
#2025-01-16|1529.30
#2025-01-17|1551.78
#2025-01-20|1580.13
#2025-01-21|1575.21
#2025-01-22|1577.51
#2025-01-23|1577.48
#2025-01-24|1621.77
#2025-01-27|1629.13
#2025-01-28|1624.91
#2025-01-29|1623.52
#2025-01-30|1640.91
#2025-01-31|1627.14
#2025-02-03|1591.94
#2025-02-04|1611.12
#2025-02-05|1612.85
#2025-02-06|1664.05
#2025-02-07|1642.89
#2025-02-10|1639.64
#2025-02-11|1637.94
#2025-02-12|1659.48
#2025-02-13|1713.80
#2025-02-14|1731.39
#2025-02-17|1730.49
#2025-02-18|1726.70
#2025-02-19|1680.55
#2025-02-20|1691.27
#2025-02-21|1716.92
#2025-02-24|1708.16
#2025-02-25|1709.01
#2025-02-26|1730.00
#2025-02-27|1689.96
#2025-02-28|1692.85
#2025-03-03|1729.18
#2025-03-04|1699.66
#2025-03-05|1811.59
#2025-03-06|1851.25
#2025-03-07|1841.44
#2025-03-10|1826.81
#2025-03-11|1800.05
#2025-03-12|1810.54
#2025-03-13|1794.06
#2025-03-14|1820.95
#2025-03-17|1831.21
#2025-03-18|1842.80
#2025-03-19|1826.19
#2025-03-20|1788.96
#2025-03-21|1766.39
#2025-03-24|1757.77
#2025-03-25|1766.24
#2025-03-26|1748.24
#2025-03-27|1730.56
#2025-03-28|1724.25
#2025-03-31|1693.75
#2025-04-01|1712.91
#2025-04-02|1717.45
#2025-04-03|1662.31
#2025-04-04|1635.98
#2025-04-07|1548.80
#2025-04-08|1581.09
#2025-04-09|1554.35
#2025-04-10|1621.96
#2025-04-11|1651.10
#2025-04-14|1690.86
#2025-04-15|1704.10
#2025-04-16|1710.64
#2025-04-17|1697.10
#2025-04-18|1697.10
#2025-04-21|1719.23
#2025-04-22|1737.08
#2025-04-23|1741.99
#2025-04-24|1763.92
#2025-04-25|1770.90
#2025-04-28|1778.41
#2025-04-29|1786.80
#2025-04-30|1785.81
#2025-05-01|1772.30
#2025-05-02|1817.15
#2025-05-05|1812.41
#2025-05-06|1802.81
#2025-05-07|1800.24
#2025-05-08|1796.89
#2025-05-09|1808.20
#2025-05-12|1797.63
#2025-05-13|1817.36
#2025-05-14|1820.72
#2025-05-15|1826.70
#2025-05-16|1816.01
#2025-05-19|1842.64
#2025-05-20|1853.49
#2025-05-21|1859.25
#2025-05-22|1838.08
#2025-05-23|1827.91
#2025-05-26|1859.80
#2025-05-27|1859.75
#2025-05-28|1836.29
#2025-05-29|1840.99
#2025-05-30|1840.19
#2025-06-02|1851.51
#2025-06-03|1838.82
#2025-06-04|1861.66
#2025-06-05|1864.50
#2025-06-06|1843.20
#2025-06-09|1849.71
#2025-06-10|1874.58
#2025-06-11|1877.65
#2025-06-12|1883.61
#2025-06-13|1855.25
#2025-06-16|1873.73
#2025-06-17|1853.72
#2025-06-18|1839.18
#2025-06-19|1814.07
#2025-06-20|1826.86
#2025-06-23|1803.84
#2025-06-24|1845.74
#2025-06-25|1823.03
#2025-06-26|1848.97
#2025-06-27|1876.59
#2025-06-30|1851.27
#2025-07-01|1861.30
#2025-07-02|1890.84
#2025-07-03|1876.78
#2025-07-04|1864.02
#2025-07-07|1857.04
#2025-07-08|1867.79
#2025-07-09|1892.08
#2025-07-10|1901.15
#2025-07-11|1882.49
#2025-07-14|1866.88
#2025-07-15|1856.79
#2025-07-16|1827.35
#2025-07-17|1837.37
#2025-07-18|1835.88
#2025-07-21|1860.26
#2025-07-22|1856.01
#2025-07-23|1883.07
#2025-07-24|1890.91
#2025-07-25|1881.71
#2025-07-28|1859.44
#2025-07-29|1836.00
#2025-07-30|1805.57
#2025-07-31|1776.33
#2025-08-01|1761.54
#2025-08-04|1772.34
#2025-08-05|1790.32
#2025-08-06|1800.10
#2025-08-07|1839.35
#2025-08-08|1860.49
#2025-08-11|1829.41
#2025-08-12|1845.53
#2025-08-13|1870.38
#2025-08-14|1874.63
#2025-08-15|1895.97
#2025-08-18|1885.56
#2025-08-19|1928.88
#2025-08-20|1935.13
#2025-08-21|1907.90
#2025-08-22|1947.04
#2025-08-25|1924.00
#2025-08-26|1894.66
#2025-08-27|1872.99
#2025-08-28|1881.16
#2025-08-29|1874.09
#2025-09-01|1875.56
#2025-09-02|1843.09
#2025-09-03|1847.59
#2025-09-04|1838.60
#2025-09-05|1857.52
#2025-09-08|1876.24
#2025-09-09|1863.23
#2025-09-10|1848.38
#2025-09-11|1863.97
#2025-09-12|1862.36
#2025-09-15|1869.84
#2025-09-16|1868.53
#2025-09-17|1862.58
#2025-09-18|1847.94
#2025-09-19|1847.01
#2025-09-22|1839.09
#2025-09-23|1861.33
#2025-09-24|1835.03
#2025-09-25|1820.30
#2025-09-26|1836.00
#2025-09-29|1849.10
#2025-09-30|1849.43
#2025-10-01|1864.25
#2025-10-02|1868.60
#2025-10-03|1865.47
#2025-10-06|1844.19
#2025-10-07|1834.37
#2025-10-08|1831.46
#2025-10-09|1827.97
#2025-10-10|1791.99
#2025-10-13|1810.99
#2025-10-14|1799.98
#2025-10-15|1814.27
#2025-10-16|1842.53
#2025-10-17|1838.75
#2025-10-20|1848.81
#2025-10-21|1834.82
#2025-10-22|1836.16
#2025-10-23|1850.96
#2025-10-24|1859.95
#2025-10-27|1853.03
#2025-10-28|1854.95
#2025-10-29|1831.12
#2025-10-30|1813.49
#2025-10-31|1794.06
#2025-11-03|1785.19
#2025-11-04|1768.36
#2025-11-05|1774.98
#2025-11-06|1780.30
#2025-11-07|1792.41
#2025-11-10|1798.81
#2025-11-11|1825.89
#2025-11-12|1841.67
#2025-11-13|1856.39
#2025-11-14|1827.53
#2025-11-17|1800.16
#2025-11-18|1759.49
#2025-11-19|1770.76
#2025-11-20|1760.54
#2025-11-21|1764.85
#2025-11-24|1776.26
#2025-11-25|1797.83
#2025-11-26|1808.97
#2025-11-27|1809.75
#2025-11-28|1821.06
#2025-12-01|1827.06
#2025-12-02|1811.73
#2025-12-03|1809.88
#2025-12-04|1804.92
#2025-12-05|1808.89
#2025-12-08|1790.88
#2025-12-09|1777.22
#2025-12-10|1782.28
#2025-12-11|1818.31
#2025-12-12|1822.93
#2025-12-15|1826.46
#2025-12-16|1827.60
#2025-12-17|1822.87
#2025-12-18|1824.80
#2025-12-19|1815.32
#2025-12-22|1827.17
#2025-12-23|1827.10
#2025-12-24|1829.97
#2025-12-25|1829.97
#2025-12-26|1829.81
#2025-12-29|1843.05
#2025-12-30|1850.26
#2025-12-31|1846.04
#2026-01-01|1846.04
#2026-01-02|1855.52
#2026-01-05|1832.89
#2026-01-06|1846.31
#2026-01-07|1840.04
#2026-01-08|1826.11
#2026-01-09|1846.47
#2026-01-12|1853.81
#2026-01-13|1852.69
#2026-01-14|1885.67
#2026-01-15|1885.18
#2026-01-16|1852.73
#2026-01-19|1833.20
#2026-01-20|1825.51
#2026-01-21|1859.16
#2026-01-22|1903.45
#2026-01-23|1904.52
#2026-01-26|1928.29
#2026-01-27|1928.89
#2026-01-28|1929.57
#2026-01-29|1920.89
#2026-01-30|1911.98
#2026-02-02|1914.35
#2026-02-03|1932.46
#2026-02-04|2012.51
#2026-02-05|2013.33
#2026-02-06|2018.05
#2026-02-09|2043.25
#2026-02-10|2099.24
#2026-02-11|2106.65
#2026-02-12|2097.57
#2026-02-13|2088.74
#2026-02-16|2078.48
#2026-02-17|2072.84
#2026-02-18|2069.75
#2026-02-19|2039.06
#2026-02-20|2081.91
#2026-02-23|2080.56
#2026-02-24|2093.44
#2026-02-25|2103.36
#2026-02-26|2095.77
#2026-02-27|2085.34
#2026-03-02|2020.36
#2026-03-03|1940.09
#2026-03-04|1965.75
#2026-03-05|1932.75
#2026-03-06|1892.38
#2026-03-09|1858.09
#2026-03-10|1910.50
#2026-03-11|1896.91
#2026-03-12|1921.84
#2026-03-13|1887.31
#2026-03-16|1895.85
#2026-03-17|1915.01
#2026-03-18|1897.15
#2026-03-19|1830.99
#2026-03-20|1824.96
#2026-03-23|1850.76
#2026-03-24|1891.98
#2026-03-25|1926.88
#2026-03-26|1919.10
#2026-03-27|1924.33
#2026-03-30|1939.53
#2026-03-31|1957.07
#2026-04-01|1993.38
#2026-04-02|1969.48
#2026-04-03|1969.48
#2026-04-06|1968.03
#2026-04-07|1980.18
#2026-04-08|2060.68
#2026-04-09|2080.50
#2026-04-10|2116.48
#2026-04-13|2101.13
#2026-04-14|2117.38