Table Data - NASDAQ Developed Markets: Europe Chemicals Net Total Return Index
| Title | NASDAQ Developed Markets: Europe Chemicals Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU5520N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMEU5520N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 241.07 |
| 2001-04-02 | 244.22 |
| 2001-04-03 | 236.88 |
| 2001-04-04 | 240.18 |
| 2001-04-05 | 241.00 |
| 2001-04-06 | 241.54 |
| 2001-04-09 | 247.38 |
| 2001-04-10 | 247.86 |
| 2001-04-11 | 248.27 |
| 2001-04-12 | 252.16 |
| 2001-04-13 | . |
| 2001-04-16 | 249.64 |
| 2001-04-17 | 248.76 |
| 2001-04-18 | 247.73 |
| 2001-04-19 | 254.46 |
| 2001-04-20 | 256.41 |
| 2001-04-23 | 252.54 |
| 2001-04-24 | 253.16 |
| 2001-04-25 | 250.91 |
| 2001-04-26 | 253.47 |
| 2001-04-27 | 253.79 |
| 2001-04-30 | 250.99 |
| 2001-05-01 | 252.60 |
| 2001-05-02 | 247.95 |
| 2001-05-03 | 243.60 |
| 2001-05-04 | 248.68 |
| 2001-05-07 | 247.67 |
| 2001-05-08 | 248.39 |
| 2001-05-09 | 250.19 |
| 2001-05-10 | 250.14 |
| 2001-05-11 | 248.27 |
| 2001-05-14 | 246.21 |
| 2001-05-15 | 247.42 |
| 2001-05-16 | 252.87 |
| 2001-05-17 | 255.45 |
| 2001-05-18 | 254.98 |
| 2001-05-21 | 254.94 |
| 2001-05-22 | 252.37 |
| 2001-05-23 | 248.32 |
| 2001-05-24 | 246.70 |
| 2001-05-25 | 244.99 |
| 2001-05-28 | . |
| 2001-05-29 | 242.53 |
| 2001-05-30 | 243.03 |
| 2001-05-31 | 241.47 |
| 2001-06-01 | 243.11 |
| 2001-06-04 | 243.54 |
| 2001-06-05 | 240.41 |
| 2001-06-06 | 240.70 |
| 2001-06-07 | 243.45 |
| 2001-06-08 | 242.93 |
| 2001-06-11 | 240.57 |
| 2001-06-12 | 241.50 |
| 2001-06-13 | 243.33 |
| 2001-06-14 | 243.61 |
| 2001-06-15 | 241.36 |
| 2001-06-18 | 241.36 |
| 2001-06-19 | 239.46 |
| 2001-06-20 | 237.00 |
| 2001-06-21 | 232.87 |
| 2001-06-22 | 232.08 |
| 2001-06-25 | 234.19 |
| 2001-06-26 | 234.36 |
| 2001-06-27 | 233.63 |
| 2001-06-28 | 236.05 |
| 2001-06-29 | 240.48 |
| 2001-07-02 | 240.89 |
| 2001-07-03 | 239.56 |
| 2001-07-04 | . |
| 2001-07-05 | 235.32 |
| 2001-07-06 | 234.65 |
| 2001-07-09 | 235.45 |
| 2001-07-10 | 235.99 |
| 2001-07-11 | 236.29 |
| 2001-07-12 | 235.04 |
| 2001-07-13 | 237.09 |
| 2001-07-16 | 237.48 |
| 2001-07-17 | 236.77 |
| 2001-07-18 | 240.41 |
| 2001-07-19 | 242.69 |
| 2001-07-20 | 242.29 |
| 2001-07-23 | 239.56 |
| 2001-07-24 | 239.02 |
| 2001-07-25 | 237.29 |
| 2001-07-26 | 239.19 |
| 2001-07-27 | 241.28 |
| 2001-07-30 | 244.37 |
| 2001-07-31 | 245.49 |
| 2001-08-01 | 245.88 |
| 2001-08-02 | 243.07 |
| 2001-08-03 | 242.97 |
| 2001-08-06 | 242.33 |
| 2001-08-07 | 240.95 |
| 2001-08-08 | 228.02 |
| 2001-08-09 | 228.74 |
| 2001-08-10 | 229.98 |
| 2001-08-13 | 231.59 |
| 2001-08-14 | 232.55 |
| 2001-08-15 | 233.17 |
| 2001-08-16 | 229.52 |
| 2001-08-17 | 229.73 |
| 2001-08-20 | 230.85 |
| 2001-08-21 | 232.53 |
| 2001-08-22 | 235.10 |
| 2001-08-23 | 232.19 |
| 2001-08-24 | 233.96 |
| 2001-08-27 | 234.35 |
| 2001-08-28 | 235.65 |
| 2001-08-29 | 235.02 |
| 2001-08-30 | 232.37 |
| 2001-08-31 | 231.91 |
| 2001-09-03 | . |
| 2001-09-04 | 231.81 |
| 2001-09-05 | 229.08 |
| 2001-09-06 | 227.61 |
| 2001-09-07 | 228.35 |
| 2001-09-10 | 222.51 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 208.24 |
| 2001-09-18 | 203.15 |
| 2001-09-19 | 199.45 |
| 2001-09-20 | 186.81 |
| 2001-09-21 | 177.62 |
| 2001-09-24 | 192.89 |
| 2001-09-25 | 197.69 |
| 2001-09-26 | 200.81 |
| 2001-09-27 | 203.85 |
| 2001-09-28 | 209.37 |
| 2001-10-01 | 205.49 |
| 2001-10-02 | 205.43 |
| 2001-10-03 | 207.95 |
| 2001-10-04 | 208.54 |
| 2001-10-05 | 211.34 |
| 2001-10-08 | 212.17 |
| 2001-10-09 | 214.47 |
| 2001-10-10 | 217.17 |
| 2001-10-11 | 216.03 |
| 2001-10-12 | 221.69 |
| 2001-10-15 | 217.24 |
| 2001-10-16 | 217.21 |
| 2001-10-17 | 218.32 |
| 2001-10-18 | 217.31 |
| 2001-10-19 | 212.75 |
| 2001-10-22 | 211.89 |
| 2001-10-23 | 215.80 |
| 2001-10-24 | 216.78 |
| 2001-10-25 | 213.69 |
| 2001-10-26 | 215.51 |
| 2001-10-29 | 215.50 |
| 2001-10-30 | 211.44 |
| 2001-10-31 | 210.76 |
| 2001-11-01 | 213.84 |
| 2001-11-02 | 212.76 |
| 2001-11-05 | 214.51 |
| 2001-11-06 | 213.84 |
| 2001-11-07 | 219.66 |
| 2001-11-08 | 221.45 |
| 2001-11-09 | 219.49 |
| 2001-11-12 | 216.80 |
| 2001-11-13 | 217.63 |
| 2001-11-14 | 217.58 |
| 2001-11-15 | 218.09 |
| 2001-11-16 | 225.65 |
| 2001-11-19 | 230.06 |
| 2001-11-20 | 229.16 |
| 2001-11-21 | 227.71 |
| 2001-11-22 | . |
| 2001-11-23 | 228.24 |
| 2001-11-26 | 227.12 |
| 2001-11-27 | 226.06 |
| 2001-11-28 | 224.23 |
| 2001-11-29 | 224.64 |
| 2001-11-30 | 229.02 |
| 2001-12-03 | 227.16 |
| 2001-12-04 | 226.17 |
| 2001-12-05 | 230.12 |
| 2001-12-06 | 231.48 |
| 2001-12-07 | 229.31 |
| 2001-12-10 | 227.32 |
| 2001-12-11 | 226.96 |
| 2001-12-12 | 225.31 |
| 2001-12-13 | 222.67 |
| 2001-12-14 | 222.56 |
| 2001-12-17 | 226.43 |
| 2001-12-18 | 226.11 |
| 2001-12-19 | 223.06 |
| 2001-12-20 | 222.27 |
| 2001-12-21 | 221.05 |
| 2001-12-24 | 218.63 |
| 2001-12-25 | . |
| 2001-12-26 | 218.84 |
| 2001-12-27 | 225.15 |
| 2001-12-28 | 223.96 |
| 2001-12-31 | 226.30 |
| 2002-01-01 | . |
| 2002-01-02 | 230.81 |
| 2002-01-03 | 233.30 |
| 2002-01-04 | 234.01 |
| 2002-01-07 | 233.94 |
| 2002-01-08 | 232.80 |
| 2002-01-09 | 232.29 |
| 2002-01-10 | 231.94 |
| 2002-01-11 | 230.01 |
| 2002-01-14 | 227.14 |
| 2002-01-15 | 226.69 |
| 2002-01-16 | 223.59 |
| 2002-01-17 | 226.25 |
| 2002-01-18 | 228.12 |
| 2002-01-21 | . |
| 2002-01-22 | 226.77 |
| 2002-01-23 | 231.33 |
| 2002-01-24 | 232.92 |
| 2002-01-25 | 229.52 |
| 2002-01-28 | 227.99 |
| 2002-01-29 | 225.37 |
| 2002-01-30 | 226.13 |
| 2002-01-31 | 228.52 |
| 2002-02-01 | 228.88 |
| 2002-02-04 | 229.34 |
| 2002-02-05 | 228.81 |
| 2002-02-06 | 225.67 |
| 2002-02-07 | 222.89 |
| 2002-02-08 | 223.46 |
| 2002-02-11 | 226.73 |
| 2002-02-12 | 225.87 |
| 2002-02-13 | 224.90 |
| 2002-02-14 | 223.18 |
| 2002-02-15 | 223.31 |
| 2002-02-18 | . |
| 2002-02-19 | 219.67 |
| 2002-02-20 | 220.34 |
| 2002-02-21 | 223.52 |
| 2002-02-22 | 226.18 |
| 2002-02-25 | 226.70 |
| 2002-02-26 | 227.00 |
| 2002-02-27 | 229.39 |
| 2002-02-28 | 231.92 |
| 2002-03-01 | 234.10 |
| 2002-03-04 | 239.80 |
| 2002-03-05 | 239.35 |
| 2002-03-06 | 241.93 |
| 2002-03-07 | 244.18 |
| 2002-03-08 | 246.29 |
| 2002-03-11 | 243.77 |
| 2002-03-12 | 243.48 |
| 2002-03-13 | 244.18 |
| 2002-03-14 | 247.69 |
| 2002-03-15 | 250.80 |
| 2002-03-18 | 249.75 |
| 2002-03-19 | 250.28 |
| 2002-03-20 | 249.40 |
| 2002-03-21 | 247.48 |
| 2002-03-22 | 247.00 |
| 2002-03-25 | 247.12 |
| 2002-03-26 | 246.50 |
| 2002-03-27 | 243.76 |
| 2002-03-28 | 245.86 |
| 2002-03-29 | . |
| 2002-04-01 | 248.02 |
| 2002-04-02 | 250.59 |
| 2002-04-03 | 251.86 |
| 2002-04-04 | 249.25 |
| 2002-04-05 | 248.42 |
| 2002-04-08 | 245.03 |
| 2002-04-09 | 244.89 |
| 2002-04-10 | 248.16 |
| 2002-04-11 | 245.04 |
| 2002-04-12 | 246.17 |
| 2002-04-15 | 247.84 |
| 2002-04-16 | 249.81 |
| 2002-04-17 | 251.04 |
| 2002-04-18 | 251.81 |
| 2002-04-19 | 252.32 |
| 2002-04-22 | 253.12 |
| 2002-04-23 | 250.14 |
| 2002-04-24 | 250.83 |
| 2002-04-25 | 245.16 |
| 2002-04-26 | 245.29 |
| 2002-04-29 | 245.98 |
| 2002-04-30 | 251.02 |
| 2002-05-01 | 252.41 |
| 2002-05-02 | 251.45 |
| 2002-05-03 | 252.27 |
| 2002-05-06 | 251.47 |
| 2002-05-07 | 250.76 |
| 2002-05-08 | 252.89 |
| 2002-05-09 | 251.77 |
| 2002-05-10 | 253.15 |
| 2002-05-13 | 254.92 |
| 2002-05-14 | 253.34 |
| 2002-05-15 | 255.94 |
| 2002-05-16 | 255.92 |
| 2002-05-17 | 259.78 |
| 2002-05-20 | 258.40 |
| 2002-05-21 | 258.38 |
| 2002-05-22 | 260.27 |
| 2002-05-23 | 259.10 |
| 2002-05-24 | 258.77 |
| 2002-05-27 | . |
| 2002-05-28 | 259.93 |
| 2002-05-29 | 261.68 |
| 2002-05-30 | 261.17 |
| 2002-05-31 | 262.30 |
| 2002-06-03 | 260.10 |
| 2002-06-04 | 255.79 |
| 2002-06-05 | 254.44 |
| 2002-06-06 | 257.35 |
| 2002-06-07 | 255.96 |
| 2002-06-10 | 256.02 |
| 2002-06-11 | 256.24 |
| 2002-06-12 | 252.37 |
| 2002-06-13 | 251.93 |
| 2002-06-14 | 246.39 |
| 2002-06-17 | 252.81 |
| 2002-06-18 | 253.41 |
| 2002-06-19 | 251.57 |
| 2002-06-20 | 250.59 |
| 2002-06-21 | 252.88 |
| 2002-06-24 | 251.51 |
| 2002-06-25 | 252.08 |
| 2002-06-26 | 254.00 |
| 2002-06-27 | 255.48 |
| 2002-06-28 | 262.68 |
| 2002-07-01 | 262.49 |
| 2002-07-02 | 259.79 |
| 2002-07-03 | 255.93 |
| 2002-07-04 | . |
| 2002-07-05 | 263.58 |
| 2002-07-08 | 266.82 |
| 2002-07-09 | 264.53 |
| 2002-07-10 | 256.84 |
| 2002-07-11 | 251.15 |
| 2002-07-12 | 249.54 |
| 2002-07-15 | 243.19 |
| 2002-07-16 | 242.12 |
| 2002-07-17 | 246.39 |
| 2002-07-18 | 248.22 |
| 2002-07-19 | 238.92 |
| 2002-07-22 | 228.06 |
| 2002-07-23 | 219.22 |
| 2002-07-24 | 215.09 |
| 2002-07-25 | 215.96 |
| 2002-07-26 | 217.77 |
| 2002-07-29 | 230.34 |
| 2002-07-30 | 231.86 |
| 2002-07-31 | 223.59 |
| 2002-08-01 | 218.79 |
| 2002-08-02 | 217.59 |
| 2002-08-05 | 207.05 |
| 2002-08-06 | 209.79 |
| 2002-08-07 | 208.39 |
| 2002-08-08 | 217.77 |
| 2002-08-09 | 225.76 |
| 2002-08-12 | 222.66 |
| 2002-08-13 | 222.21 |
| 2002-08-14 | 218.94 |
| 2002-08-15 | 223.46 |
| 2002-08-16 | 223.63 |
| 2002-08-19 | 227.42 |
| 2002-08-20 | 222.07 |
| 2002-08-21 | 225.69 |
| 2002-08-22 | 228.92 |
| 2002-08-23 | 227.97 |
| 2002-08-26 | 225.92 |
| 2002-08-27 | 230.84 |
| 2002-08-28 | 224.54 |
| 2002-08-29 | 222.45 |
| 2002-08-30 | 226.72 |
| 2002-09-02 | . |
| 2002-09-03 | 217.05 |
| 2002-09-04 | 218.41 |
| 2002-09-05 | 216.92 |
| 2002-09-06 | 220.01 |
| 2002-09-09 | 215.73 |
| 2002-09-10 | 217.50 |
| 2002-09-11 | 219.57 |
| 2002-09-12 | 215.09 |
| 2002-09-13 | 212.49 |
| 2002-09-16 | 212.03 |
| 2002-09-17 | 211.04 |
| 2002-09-18 | 205.20 |
| 2002-09-19 | 203.01 |
| 2002-09-20 | 204.95 |
| 2002-09-23 | 199.07 |
| 2002-09-24 | 193.40 |
| 2002-09-25 | 197.71 |
| 2002-09-26 | 203.01 |
| 2002-09-27 | 202.66 |
| 2002-09-30 | 196.21 |
| 2002-10-01 | 197.34 |
| 2002-10-02 | 200.06 |
| 2002-10-03 | 200.88 |
| 2002-10-04 | 194.13 |
| 2002-10-07 | 193.54 |
| 2002-10-08 | 191.00 |
| 2002-10-09 | 190.78 |
| 2002-10-10 | 192.92 |
| 2002-10-11 | 201.40 |
| 2002-10-14 | 198.79 |
| 2002-10-15 | 207.92 |
| 2002-10-16 | 207.52 |
| 2002-10-17 | 211.40 |
| 2002-10-18 | 210.20 |
| 2002-10-21 | 209.11 |
| 2002-10-22 | 204.28 |
| 2002-10-23 | 195.96 |
| 2002-10-24 | 196.73 |
| 2002-10-25 | 196.46 |
| 2002-10-28 | 200.31 |
| 2002-10-29 | 194.95 |
| 2002-10-30 | 199.58 |
| 2002-10-31 | 202.90 |
| 2002-11-01 | 201.59 |
| 2002-11-04 | 207.54 |
| 2002-11-05 | 209.26 |
| 2002-11-06 | 208.00 |
| 2002-11-07 | 204.21 |
| 2002-11-08 | 204.13 |
| 2002-11-11 | 204.45 |
| 2002-11-12 | 208.28 |
| 2002-11-13 | 206.14 |
| 2002-11-14 | 210.47 |
| 2002-11-15 | 211.13 |
| 2002-11-18 | 214.99 |
| 2002-11-19 | 213.51 |
| 2002-11-20 | 209.89 |
| 2002-11-21 | 212.68 |
| 2002-11-22 | 214.07 |
| 2002-11-25 | 212.03 |
| 2002-11-26 | 207.90 |
| 2002-11-27 | 213.20 |
| 2002-11-28 | . |
| 2002-11-29 | 214.67 |
| 2002-12-02 | 218.44 |
| 2002-12-03 | 214.74 |
| 2002-12-04 | 215.60 |
| 2002-12-05 | 211.79 |
| 2002-12-06 | 213.58 |
| 2002-12-09 | 209.88 |
| 2002-12-10 | 212.89 |
| 2002-12-11 | 213.81 |
| 2002-12-12 | 212.28 |
| 2002-12-13 | 209.16 |
| 2002-12-16 | 213.15 |
| 2002-12-17 | 214.83 |
| 2002-12-18 | 210.17 |
| 2002-12-19 | 205.40 |
| 2002-12-20 | 210.32 |
| 2002-12-23 | 209.32 |
| 2002-12-24 | 210.44 |
| 2002-12-25 | . |
| 2002-12-26 | 210.91 |
| 2002-12-27 | 205.02 |
| 2002-12-30 | 209.18 |
| 2002-12-31 | 211.61 |
| 2003-01-01 | . |
| 2003-01-02 | 217.85 |
| 2003-01-03 | 217.60 |
| 2003-01-06 | 222.83 |
| 2003-01-07 | 219.12 |
| 2003-01-08 | 213.15 |
| 2003-01-09 | 214.39 |
| 2003-01-10 | 215.02 |
| 2003-01-13 | 215.32 |
| 2003-01-14 | 217.39 |
| 2003-01-15 | 213.89 |
| 2003-01-16 | 215.22 |
| 2003-01-17 | 211.47 |
| 2003-01-20 | . |
| 2003-01-21 | 207.48 |
| 2003-01-22 | 202.36 |
| 2003-01-23 | 204.02 |
| 2003-01-24 | 199.95 |
| 2003-01-27 | 192.30 |
| 2003-01-28 | 193.00 |
| 2003-01-29 | 192.85 |
| 2003-01-30 | 193.09 |
| 2003-01-31 | 196.05 |
| 2003-02-03 | 196.32 |
| 2003-02-04 | 193.69 |
| 2003-02-05 | 196.19 |
| 2003-02-06 | 191.84 |
| 2003-02-07 | 189.41 |
| 2003-02-10 | 188.22 |
| 2003-02-11 | 188.78 |
| 2003-02-12 | 185.52 |
| 2003-02-13 | 185.74 |
| 2003-02-14 | 188.98 |
| 2003-02-17 | . |
| 2003-02-18 | 190.91 |
| 2003-02-19 | 189.06 |
| 2003-02-20 | 187.26 |
| 2003-02-21 | 188.36 |
| 2003-02-24 | 181.02 |
| 2003-02-25 | 175.26 |
| 2003-02-26 | 173.54 |
| 2003-02-27 | 175.87 |
| 2003-02-28 | 177.90 |
| 2003-03-03 | 180.66 |
| 2003-03-04 | 177.74 |
| 2003-03-05 | 175.15 |
| 2003-03-06 | 173.53 |
| 2003-03-07 | 171.35 |
| 2003-03-10 | 169.06 |
| 2003-03-11 | 167.16 |
| 2003-03-12 | 159.55 |
| 2003-03-13 | 165.77 |
| 2003-03-14 | 168.03 |
| 2003-03-17 | 168.13 |
| 2003-03-18 | 181.69 |
| 2003-03-19 | 183.12 |
| 2003-03-20 | 182.64 |
| 2003-03-21 | 187.48 |
| 2003-03-24 | 179.45 |
| 2003-03-25 | 182.00 |
| 2003-03-26 | 181.89 |
| 2003-03-27 | 182.51 |
| 2003-03-28 | 182.14 |
| 2003-03-31 | 179.51 |
| 2003-04-01 | 179.35 |
| 2003-04-02 | 186.66 |
| 2003-04-03 | 187.61 |
| 2003-04-04 | 192.73 |
| 2003-04-07 | 198.42 |
| 2003-04-08 | 195.76 |
| 2003-04-09 | 195.84 |
| 2003-04-10 | 196.79 |
| 2003-04-11 | 198.26 |
| 2003-04-14 | 199.94 |
| 2003-04-15 | 200.39 |
| 2003-04-16 | 199.91 |
| 2003-04-17 | 203.74 |
| 2003-04-18 | . |
| 2003-04-21 | 202.65 |
| 2003-04-22 | 206.96 |
| 2003-04-23 | 208.11 |
| 2003-04-24 | 206.83 |
| 2003-04-25 | 203.79 |
| 2003-04-28 | 208.18 |
| 2003-04-29 | 208.98 |
| 2003-04-30 | 214.00 |
| 2003-05-01 | 216.07 |
| 2003-05-02 | 216.09 |
| 2003-05-05 | 218.01 |
| 2003-05-06 | 221.27 |
| 2003-05-07 | 220.98 |
| 2003-05-08 | 216.71 |
| 2003-05-09 | 218.16 |
| 2003-05-12 | 218.77 |
| 2003-05-13 | 214.98 |
| 2003-05-14 | 220.25 |
| 2003-05-15 | 223.13 |
| 2003-05-16 | 225.30 |
| 2003-05-19 | 216.47 |
| 2003-05-20 | 216.08 |
| 2003-05-21 | 214.17 |
| 2003-05-22 | 215.58 |
| 2003-05-23 | 215.50 |
| 2003-05-26 | . |
| 2003-05-27 | 216.97 |
| 2003-05-28 | 218.37 |
| 2003-05-29 | 219.22 |
| 2003-05-30 | 220.74 |
| 2003-06-02 | 223.16 |
| 2003-06-03 | 222.20 |
| 2003-06-04 | 225.85 |
| 2003-06-05 | 226.91 |
| 2003-06-06 | 227.26 |
| 2003-06-09 | 226.56 |
| 2003-06-10 | 226.23 |
| 2003-06-11 | 230.52 |
| 2003-06-12 | 231.69 |
| 2003-06-13 | 230.78 |
| 2003-06-16 | 236.71 |
| 2003-06-17 | 238.93 |
| 2003-06-18 | 237.98 |
| 2003-06-19 | 234.53 |
| 2003-06-20 | 233.09 |
| 2003-06-23 | 228.97 |
| 2003-06-24 | 226.33 |
| 2003-06-25 | 227.82 |
| 2003-06-26 | 225.45 |
| 2003-06-27 | 224.98 |
| 2003-06-30 | 223.97 |
| 2003-07-01 | 221.39 |
| 2003-07-02 | 223.84 |
| 2003-07-03 | 224.37 |
| 2003-07-04 | . |
| 2003-07-07 | 231.28 |
| 2003-07-08 | 231.00 |
| 2003-07-09 | 228.07 |
| 2003-07-10 | 226.00 |
| 2003-07-11 | 228.54 |
| 2003-07-14 | 232.78 |
| 2003-07-15 | 229.55 |
| 2003-07-16 | 227.24 |
| 2003-07-17 | 227.57 |
| 2003-07-18 | 231.23 |
| 2003-07-21 | 230.16 |
| 2003-07-22 | 231.64 |
| 2003-07-23 | 231.58 |
| 2003-07-24 | 236.91 |
| 2003-07-25 | 234.50 |
| 2003-07-28 | 236.94 |
| 2003-07-29 | 236.99 |
| 2003-07-30 | 236.57 |
| 2003-07-31 | 239.93 |
| 2003-08-01 | 238.18 |
| 2003-08-04 | 237.57 |
| 2003-08-05 | 241.30 |
| 2003-08-06 | 235.25 |
| 2003-08-07 | 231.47 |
| 2003-08-08 | 231.19 |
| 2003-08-11 | 231.30 |
| 2003-08-12 | 232.16 |
| 2003-08-13 | 231.51 |
| 2003-08-14 | 233.55 |
| 2003-08-15 | 235.74 |
| 2003-08-18 | 236.93 |
| 2003-08-19 | 234.30 |
| 2003-08-20 | 235.65 |
| 2003-08-21 | 234.04 |
| 2003-08-22 | 234.04 |
| 2003-08-25 | 233.08 |
| 2003-08-26 | 231.92 |
| 2003-08-27 | 233.22 |
| 2003-08-28 | 233.55 |
| 2003-08-29 | 233.60 |
| 2003-09-01 | . |
| 2003-09-02 | 234.70 |
| 2003-09-03 | 237.94 |
| 2003-09-04 | 238.75 |
| 2003-09-05 | 239.19 |
| 2003-09-08 | 242.65 |
| 2003-09-09 | 241.47 |
| 2003-09-10 | 239.21 |
| 2003-09-11 | 238.91 |
| 2003-09-12 | 239.44 |
| 2003-09-15 | 239.86 |
| 2003-09-16 | 239.63 |
| 2003-09-17 | 239.19 |
| 2003-09-18 | 242.85 |
| 2003-09-19 | 244.75 |
| 2003-09-22 | 241.47 |
| 2003-09-23 | 237.04 |
| 2003-09-24 | 231.51 |
| 2003-09-25 | 232.58 |
| 2003-09-26 | 232.69 |
| 2003-09-29 | 232.55 |
| 2003-09-30 | 231.46 |
| 2003-10-01 | 235.45 |
| 2003-10-02 | 231.53 |
| 2003-10-03 | 238.34 |
| 2003-10-06 | 237.01 |
| 2003-10-07 | 235.09 |
| 2003-10-08 | 236.78 |
| 2003-10-09 | 240.05 |
| 2003-10-10 | 240.23 |
| 2003-10-13 | 241.12 |
| 2003-10-14 | 240.67 |
| 2003-10-15 | 242.50 |
| 2003-10-16 | 243.63 |
| 2003-10-17 | 240.49 |
| 2003-10-20 | 242.46 |
| 2003-10-21 | 243.11 |
| 2003-10-22 | 240.62 |
| 2003-10-23 | 241.10 |
| 2003-10-24 | 240.93 |
| 2003-10-27 | 242.61 |
| 2003-10-28 | 243.77 |
| 2003-10-29 | 243.18 |
| 2003-10-30 | 245.78 |
| 2003-10-31 | 243.46 |
| 2003-11-03 | 243.55 |
| 2003-11-04 | 245.56 |
| 2003-11-05 | 246.43 |
| 2003-11-06 | 245.42 |
| 2003-11-07 | 252.26 |
| 2003-11-10 | 250.54 |
| 2003-11-11 | 251.23 |
| 2003-11-12 | 252.72 |
| 2003-11-13 | 255.41 |
| 2003-11-14 | 258.73 |
| 2003-11-17 | 252.91 |
| 2003-11-18 | 254.28 |
| 2003-11-19 | 253.99 |
| 2003-11-20 | 255.24 |
| 2003-11-21 | 255.96 |
| 2003-11-24 | 256.40 |
| 2003-11-25 | 257.24 |
| 2003-11-26 | 259.63 |
| 2003-11-27 | . |
| 2003-11-28 | 262.03 |
| 2003-12-01 | 266.51 |
| 2003-12-02 | 269.26 |
| 2003-12-03 | 273.14 |
| 2003-12-04 | 271.18 |
| 2003-12-05 | 270.37 |
| 2003-12-08 | 270.45 |
| 2003-12-09 | 270.98 |
| 2003-12-10 | 269.14 |
| 2003-12-11 | 266.31 |
| 2003-12-12 | 268.97 |
| 2003-12-15 | 270.74 |
| 2003-12-16 | 270.83 |
| 2003-12-17 | 273.13 |
| 2003-12-18 | 275.06 |
| 2003-12-19 | 275.81 |
| 2003-12-22 | 276.06 |
| 2003-12-23 | 278.67 |
| 2003-12-24 | 279.98 |
| 2003-12-25 | . |
| 2003-12-26 | 279.83 |
| 2003-12-29 | 282.93 |
| 2003-12-30 | 286.12 |
| 2003-12-31 | 289.00 |
| 2004-01-01 | . |
| 2004-01-02 | 290.11 |
| 2004-01-05 | 294.34 |
| 2004-01-06 | 294.99 |
| 2004-01-07 | 291.35 |
| 2004-01-08 | 295.83 |
| 2004-01-09 | 296.74 |
| 2004-01-12 | 295.52 |
| 2004-01-13 | 297.21 |
| 2004-01-14 | 297.83 |
| 2004-01-15 | 294.72 |
| 2004-01-16 | 291.64 |
| 2004-01-19 | . |
| 2004-01-20 | 294.56 |
| 2004-01-21 | 295.47 |
| 2004-01-22 | 294.55 |
| 2004-01-23 | 295.09 |
| 2004-01-26 | 291.42 |
| 2004-01-27 | 294.66 |
| 2004-01-28 | 294.81 |
| 2004-01-29 | 288.32 |
| 2004-01-30 | 289.34 |
| 2004-02-02 | 290.43 |
| 2004-02-03 | 288.93 |
| 2004-02-04 | 285.91 |
| 2004-02-05 | 287.17 |
| 2004-02-06 | 288.57 |
| 2004-02-09 | 291.06 |
| 2004-02-10 | 292.96 |
| 2004-02-11 | 292.73 |
| 2004-02-12 | 295.24 |
| 2004-02-13 | 291.59 |
| 2004-02-16 | . |
| 2004-02-17 | 294.96 |
| 2004-02-18 | 294.06 |
| 2004-02-19 | 292.82 |
| 2004-02-20 | 285.86 |
| 2004-02-23 | 286.33 |
| 2004-02-24 | 285.52 |
| 2004-02-25 | 282.99 |
| 2004-02-26 | 282.24 |
| 2004-02-27 | 284.22 |
| 2004-03-01 | 288.64 |
| 2004-03-02 | 286.68 |
| 2004-03-03 | 282.03 |
| 2004-03-04 | 284.62 |
| 2004-03-05 | 288.67 |
| 2004-03-08 | 288.27 |
| 2004-03-09 | 286.25 |
| 2004-03-10 | 281.52 |
| 2004-03-11 | 273.69 |
| 2004-03-12 | 274.14 |
| 2004-03-15 | 268.89 |
| 2004-03-16 | 272.42 |
| 2004-03-17 | 273.42 |
| 2004-03-18 | 272.02 |
| 2004-03-19 | 269.58 |
| 2004-03-22 | 266.08 |
| 2004-03-23 | 265.47 |
| 2004-03-24 | 263.51 |
| 2004-03-25 | 265.96 |
| 2004-03-26 | 264.80 |
| 2004-03-29 | 267.87 |
| 2004-03-30 | 267.36 |
| 2004-03-31 | 270.04 |
| 2004-04-01 | 275.77 |
| 2004-04-02 | 277.06 |
| 2004-04-05 | 276.16 |
| 2004-04-06 | 275.83 |
| 2004-04-07 | 280.16 |
| 2004-04-08 | 278.55 |
| 2004-04-09 | . |
| 2004-04-12 | 277.87 |
| 2004-04-13 | 277.63 |
| 2004-04-14 | 275.26 |
| 2004-04-15 | 275.96 |
| 2004-04-16 | 280.02 |
| 2004-04-19 | 280.79 |
| 2004-04-20 | 279.67 |
| 2004-04-21 | 276.83 |
| 2004-04-22 | 277.94 |
| 2004-04-23 | 279.25 |
| 2004-04-26 | 281.49 |
| 2004-04-27 | 283.67 |
| 2004-04-28 | 279.39 |
| 2004-04-29 | 280.76 |
| 2004-04-30 | 282.14 |
| 2004-05-03 | 281.92 |
| 2004-05-04 | 281.76 |
| 2004-05-05 | 285.84 |
| 2004-05-06 | 279.65 |
| 2004-05-07 | 275.34 |
| 2004-05-10 | 267.23 |
| 2004-05-11 | 269.44 |
| 2004-05-12 | 268.73 |
| 2004-05-13 | 271.26 |
| 2004-05-14 | 272.31 |
| 2004-05-17 | 271.18 |
| 2004-05-18 | 272.92 |
| 2004-05-19 | 280.44 |
| 2004-05-20 | 275.33 |
| 2004-05-21 | 276.03 |
| 2004-05-24 | 277.26 |
| 2004-05-25 | 277.25 |
| 2004-05-26 | 280.41 |
| 2004-05-27 | 288.78 |
| 2004-05-28 | 284.89 |
| 2004-05-31 | . |
| 2004-06-01 | 284.42 |
| 2004-06-02 | 289.53 |
| 2004-06-03 | 289.58 |
| 2004-06-04 | 291.14 |
| 2004-06-07 | 294.10 |
| 2004-06-08 | 293.34 |
| 2004-06-09 | 287.17 |
| 2004-06-10 | 287.11 |
| 2004-06-11 | . |
| 2004-06-14 | 282.45 |
| 2004-06-15 | 284.45 |
| 2004-06-16 | 284.37 |
| 2004-06-17 | 285.66 |
| 2004-06-18 | 289.13 |
| 2004-06-21 | 289.70 |
| 2004-06-22 | 287.00 |
| 2004-06-23 | 287.87 |
| 2004-06-24 | 293.82 |
| 2004-06-25 | 292.90 |
| 2004-06-28 | 297.03 |
| 2004-06-29 | 294.21 |
| 2004-06-30 | 294.83 |
| 2004-07-01 | 294.66 |
| 2004-07-02 | 296.82 |
| 2004-07-05 | . |
| 2004-07-06 | 293.62 |
| 2004-07-07 | 294.72 |
| 2004-07-08 | 296.88 |
| 2004-07-09 | 295.57 |
| 2004-07-12 | 295.24 |
| 2004-07-13 | 293.77 |
| 2004-07-14 | 296.22 |
| 2004-07-15 | 293.87 |
| 2004-07-16 | 295.78 |
| 2004-07-19 | 293.64 |
| 2004-07-20 | 293.02 |
| 2004-07-21 | 290.53 |
| 2004-07-22 | 285.85 |
| 2004-07-23 | 282.46 |
| 2004-07-26 | 280.46 |
| 2004-07-27 | 280.85 |
| 2004-07-28 | 280.14 |
| 2004-07-29 | 285.83 |
| 2004-07-30 | 286.64 |
| 2004-08-02 | 284.80 |
| 2004-08-03 | 288.46 |
| 2004-08-04 | 286.47 |
| 2004-08-05 | 287.29 |
| 2004-08-06 | 285.92 |
| 2004-08-09 | 282.50 |
| 2004-08-10 | 284.05 |
| 2004-08-11 | 279.03 |
| 2004-08-12 | 279.03 |
| 2004-08-13 | 278.12 |
| 2004-08-16 | 280.82 |
| 2004-08-17 | 280.56 |
| 2004-08-18 | 280.65 |
| 2004-08-19 | 283.04 |
| 2004-08-20 | 283.26 |
| 2004-08-23 | 283.74 |
| 2004-08-24 | 282.71 |
| 2004-08-25 | 282.91 |
| 2004-08-26 | 285.81 |
| 2004-08-27 | 286.54 |
| 2004-08-30 | 286.20 |
| 2004-08-31 | 286.26 |
| 2004-09-01 | 288.24 |
| 2004-09-02 | 288.43 |
| 2004-09-03 | 288.94 |
| 2004-09-06 | . |
| 2004-09-07 | 291.06 |
| 2004-09-08 | 291.39 |
| 2004-09-09 | 289.55 |
| 2004-09-10 | 292.94 |
| 2004-09-13 | 294.82 |
| 2004-09-14 | 296.01 |
| 2004-09-15 | 292.34 |
| 2004-09-16 | 291.73 |
| 2004-09-17 | 295.17 |
| 2004-09-20 | 293.70 |
| 2004-09-21 | 297.70 |
| 2004-09-22 | 295.70 |
| 2004-09-23 | 294.84 |
| 2004-09-24 | 295.05 |
| 2004-09-27 | 294.20 |
| 2004-09-28 | 296.62 |
| 2004-09-29 | 300.52 |
| 2004-09-30 | 302.30 |
| 2004-10-01 | 307.97 |
| 2004-10-04 | 305.62 |
| 2004-10-05 | 307.69 |
| 2004-10-06 | 307.97 |
| 2004-10-07 | 307.33 |
| 2004-10-08 | 308.32 |
| 2004-10-11 | 306.37 |
| 2004-10-12 | 301.40 |
| 2004-10-13 | 300.22 |
| 2004-10-14 | 300.66 |
| 2004-10-15 | 302.45 |
| 2004-10-18 | 304.48 |
| 2004-10-19 | 309.11 |
| 2004-10-20 | 307.98 |
| 2004-10-21 | 310.63 |
| 2004-10-22 | 313.69 |
| 2004-10-25 | 311.57 |
| 2004-10-26 | 312.01 |
| 2004-10-27 | 315.51 |
| 2004-10-28 | 315.25 |
| 2004-10-29 | 315.00 |
| 2004-11-01 | 318.52 |
| 2004-11-02 | 319.79 |
| 2004-11-03 | 322.33 |
| 2004-11-04 | 325.13 |
| 2004-11-05 | 327.43 |
| 2004-11-08 | 328.07 |
| 2004-11-09 | 328.71 |
| 2004-11-10 | 332.05 |
| 2004-11-11 | 333.31 |
| 2004-11-12 | 333.63 |
| 2004-11-15 | 333.52 |
| 2004-11-16 | 333.52 |
| 2004-11-17 | 339.53 |
| 2004-11-18 | 339.32 |
| 2004-11-19 | 339.65 |
| 2004-11-22 | 338.51 |
| 2004-11-23 | 338.97 |
| 2004-11-24 | 340.78 |
| 2004-11-25 | . |
| 2004-11-26 | 346.41 |
| 2004-11-29 | 346.49 |
| 2004-11-30 | 344.75 |
| 2004-12-01 | 350.46 |
| 2004-12-02 | 350.31 |
| 2004-12-03 | 351.53 |
| 2004-12-06 | 353.09 |
| 2004-12-07 | 352.89 |
| 2004-12-08 | 345.34 |
| 2004-12-09 | 343.04 |
| 2004-12-10 | 344.19 |
| 2004-12-13 | 349.57 |
| 2004-12-14 | 350.46 |
| 2004-12-15 | 354.22 |
| 2004-12-16 | 351.39 |
| 2004-12-17 | 345.40 |
| 2004-12-20 | 352.85 |
| 2004-12-21 | 351.67 |
| 2004-12-22 | 352.47 |
| 2004-12-23 | 356.44 |
| 2004-12-24 | . |
| 2004-12-27 | 359.09 |
| 2004-12-28 | 359.60 |
| 2004-12-29 | 359.24 |
| 2004-12-30 | 361.45 |
| 2004-12-31 | 360.50 |
| 2005-01-03 | 359.77 |
| 2005-01-04 | 354.21 |
| 2005-01-05 | 349.84 |
| 2005-01-06 | 346.63 |
| 2005-01-07 | 345.33 |
| 2005-01-10 | 345.90 |
| 2005-01-11 | 345.06 |
| 2005-01-12 | 346.57 |
| 2005-01-13 | 346.62 |
| 2005-01-14 | 345.43 |
| 2005-01-17 | . |
| 2005-01-18 | 346.83 |
| 2005-01-19 | 348.79 |
| 2005-01-20 | 345.08 |
| 2005-01-21 | 345.69 |
| 2005-01-24 | 345.56 |
| 2005-01-25 | 342.62 |
| 2005-01-26 | 345.89 |
| 2005-01-27 | 346.56 |
#2005-01-28| 345.60
#2005-01-31| 350.31
#2005-02-01| 352.32
#2005-02-02| 355.27
#2005-02-03| 352.36
#2005-02-04| 355.89
#2005-02-07| 354.66
#2005-02-08| 353.05
#2005-02-09| 355.85
#2005-02-10| 359.40
#2005-02-11| 362.50
#2005-02-14| 366.21
#2005-02-15| 368.16
#2005-02-16| 367.32
#2005-02-17| 371.99
#2005-02-18| 376.19
#2005-02-21| .
#2005-02-22| 378.54
#2005-02-23| 375.18
#2005-02-24| 376.13
#2005-02-25| 378.19
#2005-02-28| 380.64
#2005-03-01| 379.89
#2005-03-02| 378.70
#2005-03-03| 377.81
#2005-03-04| 385.22
#2005-03-07| 387.05
#2005-03-08| 386.89
#2005-03-09| 385.85
#2005-03-10| 384.52
#2005-03-11| 387.01
#2005-03-14| 384.20
#2005-03-15| 383.16
#2005-03-16| 381.92
#2005-03-17| 380.37
#2005-03-18| 377.71
#2005-03-21| 373.75
#2005-03-22| 376.93
#2005-03-23| 369.65
#2005-03-24| 368.82
#2005-03-25| .
#2005-03-28| 366.36
#2005-03-29| 367.48
#2005-03-30| 368.30
#2005-03-31| 370.58
#2005-04-01| 372.81
#2005-04-04| 367.55
#2005-04-05| 368.41
#2005-04-06| 374.79
#2005-04-07| 376.31
#2005-04-08| 375.49
#2005-04-11| 377.71
#2005-04-12| 373.89
#2005-04-13| 373.33
#2005-04-14| 365.44
#2005-04-15| 363.31
#2005-04-18| 357.57
#2005-04-19| 360.65
#2005-04-20| 360.61
#2005-04-21| 359.44
#2005-04-22| 361.52
#2005-04-25| 360.96
#2005-04-26| 360.63
#2005-04-27| 354.72
#2005-04-28| 352.67
#2005-04-29| 353.27
#2005-05-02| 355.10
#2005-05-03| 356.70
#2005-05-04| 362.03
#2005-05-05| 362.80
#2005-05-06| 362.40
#2005-05-09| 361.51
#2005-05-10| 360.59
#2005-05-11| 359.59
#2005-05-12| 359.28
#2005-05-13| 353.47
#2005-05-16| 351.15
#2005-05-17| 350.47
#2005-05-18| 357.78
#2005-05-19| 360.56
#2005-05-20| 358.58
#2005-05-23| 360.77
#2005-05-24| 362.09
#2005-05-25| 362.82
#2005-05-26| 361.87
#2005-05-27| 362.35
#2005-05-30| .
#2005-05-31| 356.57
#2005-06-01| 360.63
#2005-06-02| 362.35
#2005-06-03| 361.43
#2005-06-06| 361.40
#2005-06-07| 364.38
#2005-06-08| 366.07
#2005-06-09| 362.26
#2005-06-10| 363.13
#2005-06-13| 361.45
#2005-06-14| 360.43
#2005-06-15| 360.69
#2005-06-16| 361.97
#2005-06-17| 367.02
#2005-06-20| 362.23
#2005-06-21| 362.80
#2005-06-22| 363.06
#2005-06-23| 360.99
#2005-06-24| 356.05
#2005-06-27| 354.91
#2005-06-28| 355.63
#2005-06-29| 355.41
#2005-06-30| 355.35
#2005-07-01| 354.78
#2005-07-04| .
#2005-07-05| 350.40
#2005-07-06| 350.79
#2005-07-07| 346.11
#2005-07-08| 348.45
#2005-07-11| 356.68
#2005-07-12| 360.35
#2005-07-13| 359.56
#2005-07-14| 361.08
#2005-07-15| 358.26
#2005-07-18| 360.55
#2005-07-19| 363.49
#2005-07-20| 365.31
#2005-07-21| 370.36
#2005-07-22| 370.11
#2005-07-25| 369.23
#2005-07-26| 365.87
#2005-07-27| 366.61
#2005-07-28| 374.88
#2005-07-29| 376.21
#2005-08-01| 378.56
#2005-08-02| 383.88
#2005-08-03| 388.03
#2005-08-04| 388.12
#2005-08-05| 382.90
#2005-08-08| 385.40
#2005-08-09| 388.80
#2005-08-10| 390.24
#2005-08-11| 391.11
#2005-08-12| 388.03
#2005-08-15| 384.68
#2005-08-16| 380.03
#2005-08-17| 379.35
#2005-08-18| 372.95
#2005-08-19| 375.91
#2005-08-22| 380.48
#2005-08-23| 378.50
#2005-08-24| 378.25
#2005-08-25| 375.48
#2005-08-26| 373.80
#2005-08-29| 373.17
#2005-08-30| 370.27
#2005-08-31| 375.96
#2005-09-01| 385.41
#2005-09-02| 391.54
#2005-09-05| .
#2005-09-06| 395.37
#2005-09-07| 398.81
#2005-09-08| 397.77
#2005-09-09| 399.32
#2005-09-12| 396.72
#2005-09-13| 391.43
#2005-09-14| 393.19
#2005-09-15| 389.79
#2005-09-16| 393.50
#2005-09-19| 389.81
#2005-09-20| 393.16
#2005-09-21| 388.37
#2005-09-22| 383.10
#2005-09-23| 381.99
#2005-09-26| 389.70
#2005-09-27| 385.54
#2005-09-28| 391.27
#2005-09-29| 389.88
#2005-09-30| 395.58
#2005-10-03| 395.67
#2005-10-04| 399.68
#2005-10-05| 395.06
#2005-10-06| 395.40
#2005-10-07| 395.45
#2005-10-10| 395.48
#2005-10-11| 393.76
#2005-10-12| 389.24
#2005-10-13| 382.04
#2005-10-14| 386.29
#2005-10-17| 383.66
#2005-10-18| 379.24
#2005-10-19| 374.19
#2005-10-20| 376.09
#2005-10-21| 373.61
#2005-10-24| 379.42
#2005-10-25| 379.91
#2005-10-26| 380.97
#2005-10-27| 376.32
#2005-10-28| 376.28
#2005-10-31| 381.42
#2005-11-01| 381.82
#2005-11-02| 382.59
#2005-11-03| 384.05
#2005-11-04| 377.04
#2005-11-07| 379.16
#2005-11-08| 375.66
#2005-11-09| 379.45
#2005-11-10| 380.78
#2005-11-11| 385.36
#2005-11-14| 387.90
#2005-11-15| 388.36
#2005-11-16| 385.14
#2005-11-17| 388.88
#2005-11-18| 390.46
#2005-11-21| 394.81
#2005-11-22| 394.63
#2005-11-23| 396.20
#2005-11-24| .
#2005-11-25| 394.80
#2005-11-28| 395.45
#2005-11-29| 394.73
#2005-11-30| 395.25
#2005-12-01| 399.15
#2005-12-02| 402.54
#2005-12-05| 402.97
#2005-12-06| 404.39
#2005-12-07| 400.39
#2005-12-08| 404.68
#2005-12-09| 405.11
#2005-12-12| 409.04
#2005-12-13| 408.29
#2005-12-14| 412.20
#2005-12-15| 410.19
#2005-12-16| 415.70
#2005-12-19| 414.08
#2005-12-20| 411.72
#2005-12-21| 415.23
#2005-12-22| 416.88
#2005-12-23| 417.97
#2005-12-26| .
#2005-12-27| 420.36
#2005-12-28| 421.26
#2005-12-29| 419.88
#2005-12-30| 414.96
#2006-01-02| .
#2006-01-03| 427.22
#2006-01-04| 431.01
#2006-01-05| 429.66
#2006-01-06| 431.79
#2006-01-09| 427.88
#2006-01-10| 424.31
#2006-01-11| 428.10
#2006-01-12| 428.58
#2006-01-13| 426.14
#2006-01-16| .
#2006-01-17| 424.17
#2006-01-18| 423.38
#2006-01-19| 424.09
#2006-01-20| 421.11
#2006-01-23| 426.38
#2006-01-24| 426.97
#2006-01-25| 430.89
#2006-01-26| 430.53
#2006-01-27| 434.17
#2006-01-30| 427.91
#2006-01-31| 433.23
#2006-02-01| 437.22
#2006-02-02| 431.33
#2006-02-03| 427.51
#2006-02-06| 428.77
#2006-02-07| 428.77
#2006-02-08| 425.62
#2006-02-09| 431.11
#2006-02-10| 428.76
#2006-02-13| 429.28
#2006-02-14| 429.57
#2006-02-15| 429.11
#2006-02-16| 430.44
#2006-02-17| 432.06
#2006-02-20| .
#2006-02-21| 431.21
#2006-02-22| 433.54
#2006-02-23| 432.08
#2006-02-24| 432.55
#2006-02-27| 433.90
#2006-02-28| 429.99
#2006-03-01| 433.27
#2006-03-02| 433.10
#2006-03-03| 430.11
#2006-03-06| 428.81
#2006-03-07| 425.12
#2006-03-08| 421.62
#2006-03-09| 425.54
#2006-03-10| 426.84
#2006-03-13| 429.60
#2006-03-14| 435.36
#2006-03-15| 436.77
#2006-03-16| 440.23
#2006-03-17| 440.64
#2006-03-20| 443.56
#2006-03-21| 439.55
#2006-03-22| 443.59
#2006-03-23| 442.46
#2006-03-24| 451.16
#2006-03-27| 446.85
#2006-03-28| 446.49
#2006-03-29| 439.06
#2006-03-30| 448.51
#2006-03-31| 444.36
#2006-04-03| 447.10
#2006-04-04| 451.65
#2006-04-05| 452.46
#2006-04-06| 452.30
#2006-04-07| 446.44
#2006-04-10| 446.24
#2006-04-11| 443.78
#2006-04-12| 440.01
#2006-04-13| 441.11
#2006-04-14| .
#2006-04-17| 448.17
#2006-04-18| 448.17
#2006-04-19| 454.28
#2006-04-20| 460.55
#2006-04-21| 469.36
#2006-04-24| 472.54
#2006-04-25| 471.71
#2006-04-26| 476.10
#2006-04-27| 478.15
#2006-04-28| 478.15
#2006-05-01| 479.43
#2006-05-02| 482.80
#2006-05-03| 477.37
#2006-05-04| 485.00
#2006-05-05| 492.58
#2006-05-08| 489.75
#2006-05-09| 496.28
#2006-05-10| 496.74
#2006-05-11| 497.62
#2006-05-12| 490.41
#2006-05-15| 478.93
#2006-05-16| 477.38
#2006-05-17| 461.54
#2006-05-18| 459.53
#2006-05-19| 453.35
#2006-05-22| 443.67
#2006-05-23| 460.22
#2006-05-24| 452.36
#2006-05-25| 460.23
#2006-05-26| 468.22
#2006-05-29| .
#2006-05-30| 462.39
#2006-05-31| 461.80
#2006-06-01| 459.45
#2006-06-02| 463.78
#2006-06-05| 461.53
#2006-06-06| 450.23
#2006-06-07| 450.89
#2006-06-08| 434.28
#2006-06-09| 436.32
#2006-06-12| 428.64
#2006-06-13| 416.53
#2006-06-14| 423.93
#2006-06-15| 433.73
#2006-06-16| 432.79
#2006-06-19| 429.42
#2006-06-20| 431.06
#2006-06-21| 434.51
#2006-06-22| 434.78
#2006-06-23| 432.44
#2006-06-26| 431.45
#2006-06-27| 431.34
#2006-06-28| 430.43
#2006-06-29| 440.54
#2006-06-30| 458.64
#2006-07-03| 463.92
#2006-07-04| .
#2006-07-05| 454.19
#2006-07-06| 455.53
#2006-07-07| 460.57
#2006-07-10| 460.00
#2006-07-11| 459.65
#2006-07-12| 460.85
#2006-07-13| 454.15
#2006-07-14| 446.11
#2006-07-17| 438.81
#2006-07-18| 437.20
#2006-07-19| 452.01
#2006-07-20| 456.96
#2006-07-21| 453.34
#2006-07-24| 459.73
#2006-07-25| 461.55
#2006-07-26| 464.83
#2006-07-27| 469.61
#2006-07-28| 473.64
#2006-07-31| 472.85
#2006-08-01| 466.23
#2006-08-02| 469.96
#2006-08-03| 466.16
#2006-08-04| 473.66
#2006-08-07| 463.85
#2006-08-08| 463.09
#2006-08-09| 467.79
#2006-08-10| 462.44
#2006-08-11| 465.01
#2006-08-14| 467.43
#2006-08-15| 477.00
#2006-08-16| 479.93
#2006-08-17| 483.34
#2006-08-18| 480.88
#2006-08-21| 481.34
#2006-08-22| 478.24
#2006-08-23| 475.60
#2006-08-24| 478.37
#2006-08-25| 477.76
#2006-08-28| 482.29
#2006-08-29| 481.25
#2006-08-30| 485.70
#2006-08-31| 483.70
#2006-09-01| 486.80
#2006-09-04| .
#2006-09-05| 485.08
#2006-09-06| 479.00
#2006-09-07| 472.49
#2006-09-08| 472.95
#2006-09-11| 472.73
#2006-09-12| 478.08
#2006-09-13| 479.07
#2006-09-14| 480.46
#2006-09-15| 478.99
#2006-09-18| 478.14
#2006-09-19| 477.28
#2006-09-20| 480.39
#2006-09-21| 484.49
#2006-09-22| 482.88
#2006-09-25| 483.48
#2006-09-26| 487.69
#2006-09-27| 489.79
#2006-09-28| 491.45
#2006-09-29| 493.31
#2006-10-02| 498.98
#2006-10-03| 496.96
#2006-10-04| 499.43
#2006-10-05| 500.96
#2006-10-06| 495.05
#2006-10-09| 498.43
#2006-10-10| 495.80
#2006-10-11| 494.85
#2006-10-12| 497.55
#2006-10-13| 495.01
#2006-10-16| 497.52
#2006-10-17| 492.62
#2006-10-18| 493.78
#2006-10-19| 499.56
#2006-10-20| 500.06
#2006-10-23| 501.29
#2006-10-24| 503.83
#2006-10-25| 508.95
#2006-10-26| 511.83
#2006-10-27| 510.62
#2006-10-30| 508.36
#2006-10-31| 513.19
#2006-11-01| 516.86
#2006-11-02| 512.04
#2006-11-03| 509.50
#2006-11-06| 516.27
#2006-11-07| 521.74
#2006-11-08| 521.35
#2006-11-09| 523.50
#2006-11-10| 529.79
#2006-11-13| 528.82
#2006-11-14| 529.22
#2006-11-15| 531.32
#2006-11-16| 530.76
#2006-11-17| 527.97
#2006-11-20| 527.42
#2006-11-21| 529.21
#2006-11-22| 534.35
#2006-11-23| .
#2006-11-24| 538.62
#2006-11-27| 533.55
#2006-11-28| 530.26
#2006-11-29| 538.67
#2006-11-30| 537.40
#2006-12-01| 538.17
#2006-12-04| 542.99
#2006-12-05| 548.70
#2006-12-06| 549.48
#2006-12-07| 549.39
#2006-12-08| 551.79
#2006-12-11| 550.57
#2006-12-12| 556.11
#2006-12-13| 560.58
#2006-12-14| 558.16
#2006-12-15| 558.35
#2006-12-18| 559.66
#2006-12-19| 558.64
#2006-12-20| 565.86
#2006-12-21| 562.65
#2006-12-22| 557.63
#2006-12-25| .
#2006-12-26| 556.77
#2006-12-27| 563.90
#2006-12-28| 564.17
#2006-12-29| 564.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 571.13
#2007-01-04| 563.38
#2007-01-05| 552.71
#2007-01-08| 552.88
#2007-01-09| 556.70
#2007-01-10| 550.95
#2007-01-11| 558.37
#2007-01-12| 567.93
#2007-01-15| .
#2007-01-16| 569.97
#2007-01-17| 572.12
#2007-01-18| 571.18
#2007-01-19| 574.69
#2007-01-22| 570.13
#2007-01-23| 574.08
#2007-01-24| 575.64
#2007-01-25| 569.67
#2007-01-26| 563.18
#2007-01-29| 567.61
#2007-01-30| 569.00
#2007-01-31| 577.31
#2007-02-01| 585.64
#2007-02-02| 583.47
#2007-02-05| 581.73
#2007-02-06| 583.82
#2007-02-07| 589.93
#2007-02-08| 582.72
#2007-02-09| 582.49
#2007-02-12| 578.57
#2007-02-13| 581.66
#2007-02-14| 585.54
#2007-02-15| 582.89
#2007-02-16| 579.67
#2007-02-19| .
#2007-02-20| 580.61
#2007-02-21| 579.75
#2007-02-22| 587.71
#2007-02-23| 589.40
#2007-02-26| 595.06
#2007-02-27| 581.82
#2007-02-28| 570.83
#2007-03-01| 560.71
#2007-03-02| 564.52
#2007-03-05| 553.80
#2007-03-06| 561.55
#2007-03-07| 568.51
#2007-03-08| 575.75
#2007-03-09| 575.76
#2007-03-12| 589.01
#2007-03-13| 584.23
#2007-03-14| 571.14
#2007-03-15| 586.03
#2007-03-16| 586.74
#2007-03-19| 593.29
#2007-03-20| 595.35
#2007-03-21| 596.96
#2007-03-22| 608.51
#2007-03-23| 605.75
#2007-03-26| 606.03
#2007-03-27| 609.49
#2007-03-28| 611.85
#2007-03-29| 620.19
#2007-03-30| 621.59
#2007-04-02| 625.12
#2007-04-03| 631.81
#2007-04-04| 634.86
#2007-04-05| 641.63
#2007-04-06| .
#2007-04-09| 637.97
#2007-04-10| 646.90
#2007-04-11| 641.32
#2007-04-12| 638.91
#2007-04-13| 648.99
#2007-04-16| 659.48
#2007-04-17| 658.53
#2007-04-18| 653.67
#2007-04-19| 653.90
#2007-04-20| 659.29
#2007-04-23| 653.18
#2007-04-24| 658.08
#2007-04-25| 665.95
#2007-04-26| 663.04
#2007-04-27| 663.63
#2007-04-30| 665.57
#2007-05-01| 662.79
#2007-05-02| 660.29
#2007-05-03| 661.68
#2007-05-04| 665.06
#2007-05-07| 667.89
#2007-05-08| 656.63
#2007-05-09| 659.67
#2007-05-10| 654.80
#2007-05-11| 657.22
#2007-05-14| 654.10
#2007-05-15| 660.72
#2007-05-16| 657.51
#2007-05-17| 654.76
#2007-05-18| 666.61
#2007-05-21| 672.51
#2007-05-22| 677.32
#2007-05-23| 674.55
#2007-05-24| 670.13
#2007-05-25| 669.74
#2007-05-28| .
#2007-05-29| 670.07
#2007-05-30| 663.58
#2007-05-31| 676.93
#2007-06-01| 681.60
#2007-06-04| 685.19
#2007-06-05| 687.64
#2007-06-06| 667.99
#2007-06-07| 655.11
#2007-06-08| 650.15
#2007-06-11| 660.47
#2007-06-12| 658.06
#2007-06-13| 659.08
#2007-06-14| 675.89
#2007-06-15| 688.78
#2007-06-18| 693.98
#2007-06-19| 698.20
#2007-06-20| 704.81
#2007-06-21| 694.05
#2007-06-22| 698.30
#2007-06-25| 696.72
#2007-06-26| 689.09
#2007-06-27| 685.57
#2007-06-28| 700.70
#2007-06-29| 712.57
#2007-07-02| 715.80
#2007-07-03| 720.71
#2007-07-04| .
#2007-07-05| 719.29
#2007-07-06| 726.39
#2007-07-09| 726.68
#2007-07-10| 721.01
#2007-07-11| 724.51
#2007-07-12| 730.31
#2007-07-13| 737.16
#2007-07-16| 740.05
#2007-07-17| 738.51
#2007-07-18| 727.20
#2007-07-19| 735.24
#2007-07-20| 727.42
#2007-07-23| 728.52
#2007-07-24| 718.09
#2007-07-25| 702.48
#2007-07-26| 688.65
#2007-07-27| 676.05
#2007-07-30| 689.65
#2007-07-31| 698.53
#2007-08-01| 688.42
#2007-08-02| 689.93
#2007-08-03| 683.97
#2007-08-06| 687.52
#2007-08-07| 685.85
#2007-08-08| 705.16
#2007-08-09| 684.83
#2007-08-10| 671.44
#2007-08-13| 680.04
#2007-08-14| 668.80
#2007-08-15| 667.68
#2007-08-16| 639.63
#2007-08-17| 648.03
#2007-08-20| 652.57
#2007-08-21| 663.37
#2007-08-22| 673.74
#2007-08-23| 678.22
#2007-08-24| 683.76
#2007-08-27| 682.61
#2007-08-28| 675.24
#2007-08-29| 678.80
#2007-08-30| 690.20
#2007-08-31| 699.74
#2007-09-03| .
#2007-09-04| 701.75
#2007-09-05| 689.23
#2007-09-06| 692.14
#2007-09-07| 679.74
#2007-09-10| 676.15
#2007-09-11| 685.63
#2007-09-12| 688.42
#2007-09-13| 692.81
#2007-09-14| 691.11
#2007-09-17| 688.34
#2007-09-18| 697.40
#2007-09-19| 718.24
#2007-09-20| 719.76
#2007-09-21| 719.77
#2007-09-24| 724.82
#2007-09-25| 721.78
#2007-09-26| 724.83
#2007-09-27| 728.50
#2007-09-28| 730.08
#2007-10-01| 737.70
#2007-10-02| 728.51
#2007-10-03| 728.60
#2007-10-04| 727.50
#2007-10-05| 732.03
#2007-10-08| 732.26
#2007-10-09| 735.99
#2007-10-10| 738.01
#2007-10-11| 747.89
#2007-10-12| 746.87
#2007-10-15| 750.13
#2007-10-16| 743.83
#2007-10-17| 748.84
#2007-10-18| 755.66
#2007-10-19| 755.70
#2007-10-22| 735.71
#2007-10-23| 750.56
#2007-10-24| 743.84
#2007-10-25| 753.65
#2007-10-26| 761.09
#2007-10-29| 764.78
#2007-10-30| 756.55
#2007-10-31| 761.68
#2007-11-01| 747.23
#2007-11-02| 753.15
#2007-11-05| 750.42
#2007-11-06| 759.11
#2007-11-07| 762.88
#2007-11-08| 760.65
#2007-11-09| 750.75
#2007-11-12| 732.75
#2007-11-13| 732.38
#2007-11-14| 743.43
#2007-11-15| 728.46
#2007-11-16| 720.23
#2007-11-19| 705.28
#2007-11-20| 730.37
#2007-11-21| 721.30
#2007-11-22| .
#2007-11-23| 733.55
#2007-11-26| 731.11
#2007-11-27| 731.64
#2007-11-28| 744.06
#2007-11-29| 751.16
#2007-11-30| 756.40
#2007-12-03| 750.62
#2007-12-04| 758.67
#2007-12-05| 765.94
#2007-12-06| 765.75
#2007-12-07| 772.27
#2007-12-10| 773.40
#2007-12-11| 771.48
#2007-12-12| 779.71
#2007-12-13| 765.22
#2007-12-14| 758.45
#2007-12-17| 745.11
#2007-12-18| 747.78
#2007-12-19| 752.25
#2007-12-20| 757.54
#2007-12-21| 776.06
#2007-12-24| 777.94
#2007-12-25| .
#2007-12-26| 783.15
#2007-12-27| 789.28
#2007-12-28| 799.10
#2007-12-31| 796.01
#2008-01-01| .
#2008-01-02| 798.72
#2008-01-03| 803.88
#2008-01-04| 806.09
#2008-01-07| 808.37
#2008-01-08| 814.07
#2008-01-09| 814.41
#2008-01-10| 792.66
#2008-01-11| 792.98
#2008-01-14| 803.81
#2008-01-15| 788.94
#2008-01-16| 757.45
#2008-01-17| 744.32
#2008-01-18| 731.20
#2008-01-21| .
#2008-01-22| 690.62
#2008-01-23| 660.87
#2008-01-24| 706.26
#2008-01-25| 703.64
#2008-01-28| 698.65
#2008-01-29| 718.03
#2008-01-30| 712.10
#2008-01-31| 728.72
#2008-02-01| 734.91
#2008-02-04| 739.34
#2008-02-05| 705.22
#2008-02-06| 718.59
#2008-02-07| 696.54
#2008-02-08| 699.88
#2008-02-11| 702.54
#2008-02-12| 731.45
#2008-02-13| 728.96
#2008-02-14| 739.13
#2008-02-15| 728.37
#2008-02-18| .
#2008-02-19| 747.12
#2008-02-20| 732.75
#2008-02-21| 740.10
#2008-02-22| 737.07
#2008-02-25| 746.16
#2008-02-26| 761.17
#2008-02-27| 769.45
#2008-02-28| 756.42
#2008-02-29| 748.34
#2008-03-03| 741.82
#2008-03-04| 726.83
#2008-03-05| 745.51
#2008-03-06| 750.74
#2008-03-07| 736.54
#2008-03-10| 722.37
#2008-03-11| 733.59
#2008-03-12| 751.55
#2008-03-13| 751.17
#2008-03-14| 753.24
#2008-03-17| 745.40
#2008-03-18| 767.71
#2008-03-19| 757.49
#2008-03-20| 731.69
#2008-03-21| .
#2008-03-24| 729.74
#2008-03-25| 764.13
#2008-03-26| 767.35
#2008-03-27| 780.82
#2008-03-28| 775.48
#2008-03-31| 785.91
#2008-04-01| 785.23
#2008-04-02| 789.31
#2008-04-03| 802.50
#2008-04-04| 811.27
#2008-04-07| 811.87
#2008-04-08| 811.75
#2008-04-09| 815.96
#2008-04-10| 816.13
#2008-04-11| 810.97
#2008-04-14| 813.04
#2008-04-15| 817.24
#2008-04-16| 840.06
#2008-04-17| 831.71
#2008-04-18| 841.46
#2008-04-21| 855.83
#2008-04-22| 847.50
#2008-04-23| 847.14
#2008-04-24| 838.13
#2008-04-25| 837.47
#2008-04-28| 843.57
#2008-04-29| 833.62
#2008-04-30| 842.75
#2008-05-01| 836.83
#2008-05-02| 833.48
#2008-05-05| 840.15
#2008-05-06| 841.60
#2008-05-07| 836.58
#2008-05-08| 844.51
#2008-05-09| 832.34
#2008-05-12| 839.61
#2008-05-13| 846.76
#2008-05-14| 853.78
#2008-05-15| 853.34
#2008-05-16| 858.96
#2008-05-19| 867.76
#2008-05-20| 862.02
#2008-05-21| 872.88
#2008-05-22| 870.38
#2008-05-23| 860.82
#2008-05-26| .
#2008-05-27| 851.43
#2008-05-28| 865.29
#2008-05-29| 865.89
#2008-05-30| 871.65
#2008-06-02| 864.62
#2008-06-03| 873.41
#2008-06-04| 875.43
#2008-06-05| 882.42
#2008-06-06| 881.41
#2008-06-09| 884.26
#2008-06-10| 860.03
#2008-06-11| 852.83
#2008-06-12| 855.06
#2008-06-13| 854.61
#2008-06-16| 860.72
#2008-06-17| 870.73
#2008-06-18| 856.12
#2008-06-19| 854.10
#2008-06-20| 845.43
#2008-06-23| 838.37
#2008-06-24| 839.60
#2008-06-25| 841.20
#2008-06-26| 841.25
#2008-06-27| 842.01
#2008-06-30| 845.15
#2008-07-01| 831.54
#2008-07-02| 826.02
#2008-07-03| 807.88
#2008-07-04| .
#2008-07-07| 818.96
#2008-07-08| 805.29
#2008-07-09| 821.95
#2008-07-10| 817.57
#2008-07-11| 807.64
#2008-07-14| 813.27
#2008-07-15| 801.92
#2008-07-16| 786.35
#2008-07-17| 801.38
#2008-07-18| 794.90
#2008-07-21| 805.89
#2008-07-22| 811.60
#2008-07-23| 798.36
#2008-07-24| 781.28
#2008-07-25| 795.41
#2008-07-28| 804.90
#2008-07-29| 792.48
#2008-07-30| 792.18
#2008-07-31| 795.46
#2008-08-01| 782.40
#2008-08-04| 771.93
#2008-08-05| 765.53
#2008-08-06| 773.27
#2008-08-07| 769.10
#2008-08-08| 748.67
#2008-08-11| 747.82
#2008-08-12| 737.80
#2008-08-13| 730.50
#2008-08-14| 738.13
#2008-08-15| 724.38
#2008-08-18| 728.92
#2008-08-19| 719.25
#2008-08-20| 726.68
#2008-08-21| 729.28
#2008-08-22| 731.94
#2008-08-25| 726.31
#2008-08-26| 724.26
#2008-08-27| 732.56
#2008-08-28| 737.45
#2008-08-29| 744.75
#2008-09-01| .
#2008-09-02| 739.04
#2008-09-03| 726.74
#2008-09-04| 705.23
#2008-09-05| 681.64
#2008-09-08| 690.34
#2008-09-09| 671.93
#2008-09-10| 668.88
#2008-09-11| 659.88
#2008-09-12| 687.70
#2008-09-15| 679.42
#2008-09-16| 664.16
#2008-09-17| 649.17
#2008-09-18| 656.01
#2008-09-19| 692.12
#2008-09-22| 685.75
#2008-09-23| 684.84
#2008-09-24| 675.63
#2008-09-25| 679.20
#2008-09-26| 660.65
#2008-09-29| 617.93
#2008-09-30| 609.68
#2008-10-01| 600.30
#2008-10-02| 562.82
#2008-10-03| 577.36
#2008-10-06| 534.08
#2008-10-07| 541.30
#2008-10-08| 507.00
#2008-10-09| 502.84
#2008-10-10| 469.25
#2008-10-13| 509.97
#2008-10-14| 523.15
#2008-10-15| 482.86
#2008-10-16| 441.35
#2008-10-17| 447.24
#2008-10-20| 455.47
#2008-10-21| 459.85
#2008-10-22| 425.93
#2008-10-23| 427.05
#2008-10-24| 408.59
#2008-10-27| 372.06
#2008-10-28| 378.93
#2008-10-29| 438.85
#2008-10-30| 434.09
#2008-10-31| 449.81
#2008-11-03| 461.31
#2008-11-04| 492.21
#2008-11-05| 480.72
#2008-11-06| 440.32
#2008-11-07| 451.31
#2008-11-10| 466.55
#2008-11-11| 436.86
#2008-11-12| 423.72
#2008-11-13| 425.05
#2008-11-14| 429.12
#2008-11-17| 422.21
#2008-11-18| 418.14
#2008-11-19| 386.28
#2008-11-20| 374.53
#2008-11-21| 365.83
#2008-11-24| 404.96
#2008-11-25| 421.00
#2008-11-26| 418.36
#2008-11-27| .
#2008-11-28| 422.08
#2008-12-01| 390.67
#2008-12-02| 400.57
#2008-12-03| 398.00
#2008-12-04| 402.52
#2008-12-05| 376.88
#2008-12-08| 416.41
#2008-12-09| 426.45
#2008-12-10| 430.73
#2008-12-11| 435.69
#2008-12-12| 431.99
#2008-12-15| 443.73
#2008-12-16| 458.19
#2008-12-17| 480.48
#2008-12-18| 490.29
#2008-12-19| 466.40
#2008-12-22| 458.22
#2008-12-23| 458.23
#2008-12-24| 459.03
#2008-12-25| .
#2008-12-26| 461.05
#2008-12-29| 479.25
#2008-12-30| 486.67
#2008-12-31| 477.83
#2009-01-01| .
#2009-01-02| 493.06
#2009-01-05| 487.33
#2009-01-06| 485.29
#2009-01-07| 488.52
#2009-01-08| 493.42
#2009-01-09| 476.49
#2009-01-12| 466.95
#2009-01-13| 459.62
#2009-01-14| 444.60
#2009-01-15| 432.75
#2009-01-16| 443.34
#2009-01-19| .
#2009-01-20| 417.63
#2009-01-21| 419.78
#2009-01-22| 418.07
#2009-01-23| 409.33
#2009-01-26| 429.85
#2009-01-27| 423.79
#2009-01-28| 440.52
#2009-01-29| 434.70
#2009-01-30| 415.17
#2009-02-02| 409.94
#2009-02-03| 419.91
#2009-02-04| 432.05
#2009-02-05| 431.65
#2009-02-06| 452.67
#2009-02-09| 465.46
#2009-02-10| 450.12
#2009-02-11| 449.35
#2009-02-12| 433.59
#2009-02-13| 445.40
#2009-02-16| .
#2009-02-17| 418.47
#2009-02-18| 417.54
#2009-02-19| 422.55
#2009-02-20| 406.96
#2009-02-23| 404.57
#2009-02-24| 400.65
#2009-02-25| 398.14
#2009-02-26| 406.63
#2009-02-27| 398.94
#2009-03-02| 379.05
#2009-03-03| 375.58
#2009-03-04| 398.92
#2009-03-05| 378.65
#2009-03-06| 376.71
#2009-03-09| 379.76
#2009-03-10| 406.14
#2009-03-11| 408.59
#2009-03-12| 405.13
#2009-03-13| 402.40
#2009-03-16| 411.20
#2009-03-17| 396.11
#2009-03-18| 400.86
#2009-03-19| 427.60
#2009-03-20| 438.96
#2009-03-23| 445.62
#2009-03-24| 446.61
#2009-03-25| 441.76
#2009-03-26| 441.97
#2009-03-27| 426.31
#2009-03-30| 405.65
#2009-03-31| 415.09
#2009-04-01| 416.33
#2009-04-02| 442.59
#2009-04-03| 445.81
#2009-04-06| 443.01
#2009-04-07| 433.19
#2009-04-08| 435.48
#2009-04-09| 454.98
#2009-04-10| .
#2009-04-13| 459.04
#2009-04-14| 460.68
#2009-04-15| 459.97
#2009-04-16| 464.02
#2009-04-17| 459.70
#2009-04-20| 442.48
#2009-04-21| 448.60
#2009-04-22| 457.08
#2009-04-23| 451.27
#2009-04-24| 467.15
#2009-04-27| 463.62
#2009-04-28| 456.15
#2009-04-29| 462.35
#2009-04-30| 472.82
#2009-05-01| 473.14
#2009-05-04| 491.44
#2009-05-05| 490.88
#2009-05-06| 491.12
#2009-05-07| 488.78
#2009-05-08| 500.27
#2009-05-11| 499.80
#2009-05-12| 503.51
#2009-05-13| 491.42
#2009-05-14| 490.60
#2009-05-15| 498.68
#2009-05-18| 504.29
#2009-05-19| 516.23
#2009-05-20| 542.66
#2009-05-21| 529.06
#2009-05-22| 538.46
#2009-05-25| .
#2009-05-26| 542.46
#2009-05-27| 535.76
#2009-05-28| 532.42
#2009-05-29| 543.72
#2009-06-01| 561.11
#2009-06-02| 569.79
#2009-06-03| 561.92
#2009-06-04| 558.59
#2009-06-05| 552.92
#2009-06-08| 540.09
#2009-06-09| 545.24
#2009-06-10| 553.43
#2009-06-11| 562.44
#2009-06-12| 558.01
#2009-06-15| 535.18
#2009-06-16| 534.83
#2009-06-17| 514.58
#2009-06-18| 519.65
#2009-06-19| 520.58
#2009-06-22| 500.12
#2009-06-23| 504.40
#2009-06-24| 517.94
#2009-06-25| 505.06
#2009-06-26| 511.61
#2009-06-29| 520.93
#2009-06-30| 511.73
#2009-07-01| 525.76
#2009-07-02| 505.64
#2009-07-03| .
#2009-07-06| 493.46
#2009-07-07| 495.06
#2009-07-08| 488.24
#2009-07-09| 495.03
#2009-07-10| 486.56
#2009-07-13| 501.41
#2009-07-14| 504.56
#2009-07-15| 521.47
#2009-07-16| 529.74
#2009-07-17| 531.06
#2009-07-20| 540.05
#2009-07-21| 548.67
#2009-07-22| 554.13
#2009-07-23| 569.05
#2009-07-24| 560.14
#2009-07-27| 562.30
#2009-07-28| 556.19
#2009-07-29| 569.04
#2009-07-30| 574.39
#2009-07-31| 585.18
#2009-08-03| 609.29
#2009-08-04| 603.66
#2009-08-05| 599.52
#2009-08-06| 598.61
#2009-08-07| 595.12
#2009-08-10| 590.10
#2009-08-11| 576.85
#2009-08-12| 585.26
#2009-08-13| 598.88
#2009-08-14| 583.86
#2009-08-17| 568.86
#2009-08-18| 575.58
#2009-08-19| 582.95
#2009-08-20| 592.49
#2009-08-21| 605.05
#2009-08-24| 613.30
#2009-08-25| 617.20
#2009-08-26| 602.68
#2009-08-27| 593.17
#2009-08-28| 609.33
#2009-08-31| 601.85
#2009-09-01| 591.91
#2009-09-02| 586.20
#2009-09-03| 582.41
#2009-09-04| 587.55
#2009-09-07| .
#2009-09-08| 620.98
#2009-09-09| 631.75
#2009-09-10| 627.15
#2009-09-11| 634.24
#2009-09-14| 636.27
#2009-09-15| 639.55
#2009-09-16| 656.13
#2009-09-17| 661.75
#2009-09-18| 659.29
#2009-09-21| 648.86
#2009-09-22| 653.34
#2009-09-23| 647.94
#2009-09-24| 635.55
#2009-09-25| 628.39
#2009-09-28| 645.21
#2009-09-29| 640.79
#2009-09-30| 639.49
#2009-10-01| 619.43
#2009-10-02| 611.00
#2009-10-05| 620.43
#2009-10-06| 644.86
#2009-10-07| 643.25
#2009-10-08| 657.72
#2009-10-09| 655.42
#2009-10-12| 667.63
#2009-10-13| 660.61
#2009-10-14| 689.77
#2009-10-15| 689.94
#2009-10-16| 679.33
#2009-10-19| 696.85
#2009-10-20| 689.24
#2009-10-21| 696.65
#2009-10-22| 685.68
#2009-10-23| 683.60
#2009-10-26| 673.36
#2009-10-27| 664.88
#2009-10-28| 648.26
#2009-10-29| 660.39
#2009-10-30| 640.81
#2009-11-02| 646.33
#2009-11-03| 637.31
#2009-11-04| 657.20
#2009-11-05| 670.11
#2009-11-06| 670.51
#2009-11-09| 692.67
#2009-11-10| 687.93
#2009-11-11| 696.51
#2009-11-12| 697.67
#2009-11-13| 699.90
#2009-11-16| 717.79
#2009-11-17| 711.12
#2009-11-18| 713.28
#2009-11-19| 699.02
#2009-11-20| 700.21
#2009-11-23| 726.90
#2009-11-24| 724.35
#2009-11-25| 733.61
#2009-11-26| .
#2009-11-27| 712.68
#2009-11-30| 709.02
#2009-12-01| 732.80
#2009-12-02| 744.10
#2009-12-03| 743.31
#2009-12-04| 740.61
#2009-12-07| 736.32
#2009-12-08| 716.00
#2009-12-09| 718.77
#2009-12-10| 723.35
#2009-12-11| 733.97
#2009-12-14| 736.73
#2009-12-15| 731.59
#2009-12-16| 739.57
#2009-12-17| 720.37
#2009-12-18| 715.41
#2009-12-21| 727.59
#2009-12-22| 722.11
#2009-12-23| 729.62
#2009-12-24| 730.66
#2009-12-25| .
#2009-12-28| 736.88
#2009-12-29| 738.11
#2009-12-30| 728.24
#2009-12-31| 730.83
#2010-01-01| .
#2010-01-04| 748.35
#2010-01-05| 740.50
#2010-01-06| 740.59
#2010-01-07| 735.32
#2010-01-08| 733.42
#2010-01-11| 740.66
#2010-01-12| 728.03
#2010-01-13| 734.01
#2010-01-14| 734.38
#2010-01-15| 715.37
#2010-01-18| .
#2010-01-19| 725.82
#2010-01-20| 700.44
#2010-01-21| 680.91
#2010-01-22| 680.88
#2010-01-25| 675.67
#2010-01-26| 674.25
#2010-01-27| 672.38
#2010-01-28| 657.24
#2010-01-29| 666.58
#2010-02-01| 672.25
#2010-02-02| 680.34
#2010-02-03| 678.09
#2010-02-04| 653.41
#2010-02-05| 636.32
#2010-02-08| 646.21
#2010-02-09| 649.67
#2010-02-10| 650.65
#2010-02-11| 648.99
#2010-02-12| 652.47
#2010-02-15| .
#2010-02-16| 666.49
#2010-02-17| 672.89
#2010-02-18| 673.18
#2010-02-19| 670.38
#2010-02-22| 668.97
#2010-02-23| 661.77
#2010-02-24| 659.26
#2010-02-25| 649.91
#2010-02-26| 660.86
#2010-03-01| 667.89
#2010-03-02| 676.76
#2010-03-03| 691.35
#2010-03-04| 681.65
#2010-03-05| 694.55
#2010-03-08| 693.59
#2010-03-09| 692.11
#2010-03-10| 702.29
#2010-03-11| 698.67
#2010-03-12| 705.05
#2010-03-15| 694.65
#2010-03-16| 706.67
#2010-03-17| 708.42
#2010-03-18| 698.26
#2010-03-19| 691.40
#2010-03-22| 695.00
#2010-03-23| 696.41
#2010-03-24| 685.06
#2010-03-25| 690.83
#2010-03-26| 689.45
#2010-03-29| 694.75
#2010-03-30| 694.07
#2010-03-31| 702.01
#2010-04-01| 711.96
#2010-04-02| .
#2010-04-05| 709.40
#2010-04-06| 701.87
#2010-04-07| 694.71
#2010-04-08| 690.71
#2010-04-09| 703.46
#2010-04-12| 709.09
#2010-04-13| 704.79
#2010-04-14| 709.43
#2010-04-15| 707.30
#2010-04-16| 696.24
#2010-04-19| 691.09
#2010-04-20| 696.83
#2010-04-21| 694.37
#2010-04-22| 685.34
#2010-04-23| 705.22
#2010-04-26| 711.14
#2010-04-27| 694.16
#2010-04-28| 678.25
#2010-04-29| 685.86
#2010-04-30| 682.46
#2010-05-03| 681.90
#2010-05-04| 652.60
#2010-05-05| 637.92
#2010-05-06| 631.52
#2010-05-07| 607.69
#2010-05-10| 650.79
#2010-05-11| 642.83
#2010-05-12| 654.40
#2010-05-13| 654.43
#2010-05-14| 627.69
#2010-05-17| 625.69
#2010-05-18| 633.87
#2010-05-19| 613.20
#2010-05-20| 597.39
#2010-05-21| 605.36
#2010-05-24| 596.81
#2010-05-25| 574.72
#2010-05-26| 586.84
#2010-05-27| 606.73
#2010-05-28| 604.32
#2010-05-31| .
#2010-06-01| 607.59
#2010-06-02| 604.46
#2010-06-03| 614.03
#2010-06-04| 597.14
#2010-06-07| 591.12
#2010-06-08| 590.82
#2010-06-09| 608.76
#2010-06-10| 620.01
#2010-06-11| 621.11
#2010-06-14| 638.37
#2010-06-15| 640.10
#2010-06-16| 644.58
#2010-06-17| 649.46
#2010-06-18| 649.81
#2010-06-21| 658.64
#2010-06-22| 652.91
#2010-06-23| 646.32
#2010-06-24| 643.93
#2010-06-25| 639.21
#2010-06-28| 652.94
#2010-06-29| 618.69
#2010-06-30| 621.42
#2010-07-01| 616.82
#2010-07-02| 620.94
#2010-07-05| .
#2010-07-06| 632.65
#2010-07-07| 632.67
#2010-07-08| 642.03
#2010-07-09| 648.21
#2010-07-12| 647.06
#2010-07-13| 662.98
#2010-07-14| 665.78
#2010-07-15| 669.18
#2010-07-16| 663.70
#2010-07-19| 658.90
#2010-07-20| 651.11
#2010-07-21| 654.65
#2010-07-22| 670.06
#2010-07-23| 671.57
#2010-07-26| 677.32
#2010-07-27| 676.84
#2010-07-28| 671.72
#2010-07-29| 672.98
#2010-07-30| 671.12
#2010-08-02| 702.93
#2010-08-03| 701.92
#2010-08-04| 700.61
#2010-08-05| 707.68
#2010-08-06| 712.59
#2010-08-09| 715.69
#2010-08-10| 699.29
#2010-08-11| 677.49
#2010-08-12| 676.82
#2010-08-13| 669.17
#2010-08-16| 672.84
#2010-08-17| 687.93
#2010-08-18| 686.00
#2010-08-19| 674.50
#2010-08-20| 655.38
#2010-08-23| 652.94
#2010-08-24| 644.70
#2010-08-25| 636.93
#2010-08-26| 648.03
#2010-08-27| 650.12
#2010-08-30| 645.95
#2010-08-31| 652.00
#2010-09-01| 676.57
#2010-09-02| 678.00
#2010-09-03| 683.88
#2010-09-06| .
#2010-09-07| 678.92
#2010-09-08| 685.44
#2010-09-09| 691.78
#2010-09-10| 696.12
#2010-09-13| 709.84
#2010-09-14| 720.70
#2010-09-15| 721.30
#2010-09-16| 723.44
#2010-09-17| 719.83
#2010-09-20| 733.94
#2010-09-21| 732.56
#2010-09-22| 742.26
#2010-09-23| 738.68
#2010-09-24| 758.02
#2010-09-27| 756.48
#2010-09-28| 761.71
#2010-09-29| 758.41
#2010-09-30| 754.75
#2010-10-01| 761.87
#2010-10-04| 754.67
#2010-10-05| 777.10
#2010-10-06| 791.84
#2010-10-07| 788.70
#2010-10-08| 801.52
#2010-10-11| 800.38
#2010-10-12| 795.68
#2010-10-13| 816.28
#2010-10-14| 830.03
#2010-10-15| 829.52
#2010-10-18| 830.13
#2010-10-19| 812.79
#2010-10-20| 829.12
#2010-10-21| 841.25
#2010-10-22| 834.73
#2010-10-25| 843.05
#2010-10-26| 833.97
#2010-10-27| 822.96
#2010-10-28| 827.17
#2010-10-29| 825.06
#2010-11-01| 828.81
#2010-11-02| 844.72
#2010-11-03| 842.25
#2010-11-04| 874.83
#2010-11-05| 872.65
#2010-11-08| 862.99
#2010-11-09| 868.40
#2010-11-10| 843.95
#2010-11-11| 840.10
#2010-11-12| 833.02
#2010-11-15| 839.19
#2010-11-16| 814.74
#2010-11-17| 818.38
#2010-11-18| 838.71
#2010-11-19| 847.17
#2010-11-22| 842.75
#2010-11-23| 822.35
#2010-11-24| 835.76
#2010-11-25| .
#2010-11-26| 827.54
#2010-11-29| 800.24
#2010-11-30| 800.73
#2010-12-01| 819.91
#2010-12-02| 834.14
#2010-12-03| 849.09
#2010-12-06| 851.82
#2010-12-07| 863.14
#2010-12-08| 855.84
#2010-12-09| 846.16
#2010-12-10| 849.46
#2010-12-13| 860.17
#2010-12-14| 861.67
#2010-12-15| 863.12
#2010-12-16| 856.14
#2010-12-17| 851.90
#2010-12-20| 852.24
#2010-12-21| 863.74
#2010-12-22| 860.89
#2010-12-23| 858.59
#2010-12-24| .
#2010-12-27| 857.16
#2010-12-28| 856.63
#2010-12-29| 863.54
#2010-12-30| 861.23
#2010-12-31| 868.56
#2011-01-03| 868.13
#2011-01-04| 857.95
#2011-01-05| 839.71
#2011-01-06| 838.63
#2011-01-07| 829.58
#2011-01-10| 818.75
#2011-01-11| 826.86
#2011-01-12| 851.89
#2011-01-13| 862.06
#2011-01-14| 857.21
#2011-01-17| .
#2011-01-18| 862.13
#2011-01-19| 855.88
#2011-01-20| 834.28
#2011-01-21| 848.22
#2011-01-24| 848.04
#2011-01-25| 852.76
#2011-01-26| 869.25
#2011-01-27| 867.56
#2011-01-28| 850.61
#2011-01-31| 856.35
#2011-02-01| 877.80
#2011-02-02| 881.98
#2011-02-03| 868.17
#2011-02-04| 865.18
#2011-02-07| 870.24
#2011-02-08| 874.20
#2011-02-09| 880.99
#2011-02-10| 877.48
#2011-02-11| 872.74
#2011-02-14| 880.72
#2011-02-15| 888.60
#2011-02-16| 880.35
#2011-02-17| 889.74
#2011-02-18| 898.24
#2011-02-21| .
#2011-02-22| 881.05
#2011-02-23| 870.85
#2011-02-24| 873.05
#2011-02-25| 874.88
#2011-02-28| 893.60
#2011-03-01| 893.04
#2011-03-02| 898.35
#2011-03-03| 909.80
#2011-03-04| 909.70
#2011-03-07| 911.14
#2011-03-08| 897.69
#2011-03-09| 896.48
#2011-03-10| 875.97
#2011-03-11| 867.87
#2011-03-14| 868.63
#2011-03-15| 838.90
#2011-03-16| 825.44
#2011-03-17| 849.08
#2011-03-18| 863.47
#2011-03-21| 879.54
#2011-03-22| 876.55
#2011-03-23| 873.49
#2011-03-24| 894.90
#2011-03-25| 893.62
#2011-03-28| 888.74
#2011-03-29| 895.08
#2011-03-30| 904.79
#2011-03-31| 913.00
#2011-04-01| 925.76
#2011-04-04| 938.40
#2011-04-05| 931.52
#2011-04-06| 946.68
#2011-04-07| 939.41
#2011-04-08| 956.43
#2011-04-11| 959.67
#2011-04-12| 944.90
#2011-04-13| 955.03
#2011-04-14| 948.78
#2011-04-15| 952.42
#2011-04-18| 922.51
#2011-04-19| 930.02
#2011-04-20| 973.78
#2011-04-21| 991.23
#2011-04-22| .
#2011-04-25| 990.39
#2011-04-26|1001.82
#2011-04-27|1009.51
#2011-04-28|1029.89
#2011-04-29|1042.49
#2011-05-02|1047.90
#2011-05-03|1043.35
#2011-05-04|1020.05
#2011-05-05|1005.03
#2011-05-06|1014.99
#2011-05-09| 994.43
#2011-05-10|1014.06
#2011-05-11| 996.43
#2011-05-12| 979.67
#2011-05-13| 981.03
#2011-05-16| 986.48
#2011-05-17| 958.74
#2011-05-18| 974.38
#2011-05-19| 980.01
#2011-05-20| 965.56
#2011-05-23| 940.31
#2011-05-24| 955.31
#2011-05-25| 950.46
#2011-05-26| 945.63
#2011-05-27| 965.29
#2011-05-30| .
#2011-05-31|1001.62
#2011-06-01| 996.35
#2011-06-02| 976.33
#2011-06-03| 987.98
#2011-06-06| 995.95
#2011-06-07| 997.69
#2011-06-08| 982.46
#2011-06-09| 993.17
#2011-06-10| 972.39
#2011-06-13| 975.58
#2011-06-14| 994.98
#2011-06-15| 968.86
#2011-06-16| 957.14
#2011-06-17| 967.39
#2011-06-20| 962.46
#2011-06-21| 986.38
#2011-06-22| 993.71
#2011-06-23| 950.06
#2011-06-24| 948.79
#2011-06-27| 947.94
#2011-06-28| 962.99
#2011-06-29| 983.89
#2011-06-30| 998.55
#2011-07-01|1001.69
#2011-07-04| .
#2011-07-05|1005.23
#2011-07-06|1001.46
#2011-07-07|1012.49
#2011-07-08|1001.68
#2011-07-11| 967.34
#2011-07-12| 962.54
#2011-07-13| 982.14
#2011-07-14| 974.94
#2011-07-15| 973.49
#2011-07-18| 958.33
#2011-07-19| 970.19
#2011-07-20| 969.03
#2011-07-21| 990.49
#2011-07-22| 989.00
#2011-07-25| 997.50
#2011-07-26|1003.84
#2011-07-27| 983.87
#2011-07-28| 958.13
#2011-07-29| 965.27
#2011-08-01| 936.60
#2011-08-02| 914.34
#2011-08-03| 900.09
#2011-08-04| 854.67
#2011-08-05| 837.06
#2011-08-08| 797.92
#2011-08-09| 811.87
#2011-08-10| 783.06
#2011-08-11| 811.95
#2011-08-12| 830.88
#2011-08-15| 849.71
#2011-08-16| 840.08
#2011-08-17| 840.08
#2011-08-18| 792.54
#2011-08-19| 777.84
#2011-08-22| 773.09
#2011-08-23| 784.59
#2011-08-24| 807.79
#2011-08-25| 786.17
#2011-08-26| 780.99
#2011-08-29| 806.87
#2011-08-30| 803.09
#2011-08-31| 826.63
#2011-09-01| 811.37
#2011-09-02| 788.44
#2011-09-05| .
#2011-09-06| 731.02
#2011-09-07| 757.16
#2011-09-08| 756.64
#2011-09-09| 721.54
#2011-09-12| 703.57
#2011-09-13| 711.27
#2011-09-14| 727.66
#2011-09-15| 750.85
#2011-09-16| 747.60
#2011-09-19| 719.70
#2011-09-20| 741.46
#2011-09-21| 722.72
#2011-09-22| 679.62
#2011-09-23| 684.65
#2011-09-26| 695.86
#2011-09-27| 733.65
#2011-09-28| 722.53
#2011-09-29| 729.13
#2011-09-30| 699.72
#2011-10-03| 679.23
#2011-10-04| 659.13
#2011-10-05| 686.10
#2011-10-06| 717.78
#2011-10-07| 725.03
#2011-10-10| 755.45
#2011-10-11| 760.31
#2011-10-12| 784.88
#2011-10-13| 773.38
#2011-10-14| 789.96
#2011-10-17| 773.81
#2011-10-18| 773.97
#2011-10-19| 775.17
#2011-10-20| 758.63
#2011-10-21| 794.86
#2011-10-24| 806.16
#2011-10-25| 803.51
#2011-10-26| 793.24
#2011-10-27| 850.61
#2011-10-28| 853.94
#2011-10-31| 820.03
#2011-11-01| 770.32
#2011-11-02| 790.62
#2011-11-03| 807.23
#2011-11-04| 790.85
#2011-11-07| 785.77
#2011-11-08| 794.96
#2011-11-09| 766.70
#2011-11-10| 766.80
#2011-11-11| 794.40
#2011-11-14| 777.48
#2011-11-15| 770.35
#2011-11-16| 767.58
#2011-11-17| 757.30
#2011-11-18| 746.72
#2011-11-21| 721.09
#2011-11-22| 720.76
#2011-11-23| 709.67
#2011-11-24| .
#2011-11-25| 707.01
#2011-11-28| 742.93
#2011-11-29| 749.64
#2011-11-30| 793.06
#2011-12-01| 777.68
#2011-12-02| 779.76
#2011-12-05| 786.76
#2011-12-06| 779.24
#2011-12-07| 775.99
#2011-12-08| 760.05
#2011-12-09| 768.37
#2011-12-12| 740.58
#2011-12-13| 732.22
#2011-12-14| 712.00
#2011-12-15| 720.42
#2011-12-16| 726.11
#2011-12-19| 722.06
#2011-12-20| 752.08
#2011-12-21| 745.56
#2011-12-22| 752.47
#2011-12-23| 755.48
#2011-12-26| .
#2011-12-27| 760.44
#2011-12-28| 746.75
#2011-12-29| 755.68
#2011-12-30| 767.24
#2012-01-02| .
#2012-01-03| 799.83
#2012-01-04| 789.79
#2012-01-05| 782.22
#2012-01-06| 773.61
#2012-01-09| 770.38
#2012-01-10| 798.65
#2012-01-11| 788.99
#2012-01-12| 801.76
#2012-01-13| 790.27
#2012-01-16| .
#2012-01-17| 809.66
#2012-01-18| 816.57
#2012-01-19| 823.98
#2012-01-20| 820.45
#2012-01-23| 830.59
#2012-01-24| 823.78
#2012-01-25| 818.14
#2012-01-26| 842.63
#2012-01-27| 837.09
#2012-01-30| 827.41
#2012-01-31| 828.03
#2012-02-01| 852.50
#2012-02-02| 855.98
#2012-02-03| 864.20
#2012-02-06| 861.42
#2012-02-07| 870.59
#2012-02-08| 868.63
#2012-02-09| 881.59
#2012-02-10| 860.80
#2012-02-13| 868.59
#2012-02-14| 863.68
#2012-02-15| 866.45
#2012-02-16| 869.23
#2012-02-17| 881.82
#2012-02-20| .
#2012-02-21| 901.78
#2012-02-22| 894.73
#2012-02-23| 901.10
#2012-02-24| 913.46
#2012-02-27| 910.25
#2012-02-28| 914.59
#2012-02-29| 905.26
#2012-03-01| 914.51
#2012-03-02| 901.56
#2012-03-05| 893.64
#2012-03-06| 851.73
#2012-03-07| 861.02
#2012-03-08| 891.79
#2012-03-09| 889.12
#2012-03-12| 891.24
#2012-03-13| 902.02
#2012-03-14| 893.18
#2012-03-15| 904.23
#2012-03-16| 911.08
#2012-03-19| 909.35
#2012-03-20| 900.37
#2012-03-21| 904.18
#2012-03-22| 894.72
#2012-03-23| 903.24
#2012-03-26| 920.12
#2012-03-27| 917.76
#2012-03-28| 903.61
#2012-03-29| 896.08
#2012-03-30| 911.87
#2012-04-02| 927.49
#2012-04-03| 923.42
#2012-04-04| 882.23
#2012-04-05| 878.74
#2012-04-06| .
#2012-04-09| 879.27
#2012-04-10| 862.05
#2012-04-11| 871.29
#2012-04-12| 891.70
#2012-04-13| 867.87
#2012-04-16| 878.45
#2012-04-17| 903.49
#2012-04-18| 892.17
#2012-04-19| 892.77
#2012-04-20| 905.63
#2012-04-23| 870.25
#2012-04-24| 879.29
#2012-04-25| 900.11
#2012-04-26| 902.37
#2012-04-27| 917.12
#2012-04-30| 903.05
#2012-05-01| 902.75
#2012-05-02| 898.09
#2012-05-03| 898.12
#2012-05-04| 875.53
#2012-05-07| 871.45
#2012-05-08| 852.15
#2012-05-09| 854.54
#2012-05-10| 856.37
#2012-05-11| 863.24
#2012-05-14| 837.83
#2012-05-15| 827.84
#2012-05-16| 827.47
#2012-05-17| 817.95
#2012-05-18| 811.43
#2012-05-21| 824.11
#2012-05-22| 836.61
#2012-05-23| 804.96
#2012-05-24| 808.80
#2012-05-25| 804.42
#2012-05-28| .
#2012-05-29| 825.28
#2012-05-30| 800.67
#2012-05-31| 796.80
#2012-06-01| 771.36
#2012-06-04| 768.16
#2012-06-05| 765.13
#2012-06-06| 785.00
#2012-06-07| 803.03
#2012-06-08| 791.80
#2012-06-11| 798.33
#2012-06-12| 797.22
#2012-06-13| 802.38
#2012-06-14| 801.75
#2012-06-15| 811.15
#2012-06-18| 811.38
#2012-06-19| 833.79
#2012-06-20| 832.62
#2012-06-21| 821.10
#2012-06-22| 797.23
#2012-06-25| 784.91
#2012-06-26| 789.72
#2012-06-27| 792.30
#2012-06-28| 782.78
#2012-06-29| 834.29
#2012-07-02| 832.68
#2012-07-03| 848.74
#2012-07-04| .
#2012-07-05| 827.80
#2012-07-06| 817.05
#2012-07-09| 810.58
#2012-07-10| 808.93
#2012-07-11| 807.29
#2012-07-12| 799.28
#2012-07-13| 816.84
#2012-07-16| 816.42
#2012-07-17| 819.27
#2012-07-18| 835.62
#2012-07-19| 849.99
#2012-07-20| 834.14
#2012-07-23| 806.75
#2012-07-24| 802.34
#2012-07-25| 807.40
#2012-07-26| 843.99
#2012-07-27| 863.52
#2012-07-30| 861.15
#2012-07-31| 860.73
#2012-08-01| 862.58
#2012-08-02| 836.82
#2012-08-03| 874.34
#2012-08-06| 880.24
#2012-08-07| 887.28
#2012-08-08| 883.84
#2012-08-09| 884.15
#2012-08-10| 879.94
#2012-08-13| 876.68
#2012-08-14| 884.24
#2012-08-15| 880.22
#2012-08-16| 889.46
#2012-08-17| 888.14
#2012-08-20| 889.71
#2012-08-21| 906.06
#2012-08-22| 892.52
#2012-08-23| 895.45
#2012-08-24| 896.78
#2012-08-27| 903.87
#2012-08-28| 900.72
#2012-08-29| 902.43
#2012-08-30| 885.42
#2012-08-31| 896.94
#2012-09-03| .
#2012-09-04| 893.09
#2012-09-05| 900.67
#2012-09-06| 930.12
#2012-09-07| 943.79
#2012-09-10| 940.14
#2012-09-11| 953.19
#2012-09-12| 959.18
#2012-09-13| 954.56
#2012-09-14| 985.41
#2012-09-17| 988.13
#2012-09-18| 976.38
#2012-09-19| 983.87
#2012-09-20| 978.57
#2012-09-21| 987.93
#2012-09-24| 976.74
#2012-09-25| 986.07
#2012-09-26| 963.71
#2012-09-27| 971.41
#2012-09-28| 961.78
#2012-10-01| 985.26
#2012-10-02| 977.44
#2012-10-03| 971.76
#2012-10-04| 972.07
#2012-10-05| 989.63
#2012-10-08| 969.97
#2012-10-09| 958.16
#2012-10-10| 951.56
#2012-10-11| 965.21
#2012-10-12| 956.22
#2012-10-15| 959.29
#2012-10-16| 979.66
#2012-10-17| 988.25
#2012-10-18| 986.46
#2012-10-19| 975.26
#2012-10-22| 967.95
#2012-10-23| 933.43
#2012-10-24| 939.32
#2012-10-25| 945.16
#2012-10-26| 947.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 953.64
#2012-11-01| 960.47
#2012-11-02| 954.10
#2012-11-05| 944.39
#2012-11-06| 953.47
#2012-11-07| 934.54
#2012-11-08| 931.58
#2012-11-09| 929.12
#2012-11-12| 929.13
#2012-11-13| 933.91
#2012-11-14| 928.91
#2012-11-15| 924.21
#2012-11-16| 911.66
#2012-11-19| 939.98
#2012-11-20| 950.57
#2012-11-21| 950.23
#2012-11-22| .
#2012-11-23| 982.52
#2012-11-26| 981.47
#2012-11-27| 983.05
#2012-11-28| 986.94
#2012-11-29| 998.57
#2012-11-30|1000.00
#2012-12-03|1008.36
#2012-12-04|1004.52
#2012-12-05|1002.22
#2012-12-06|1015.24
#2012-12-07|1010.15
#2012-12-10|1015.29
#2012-12-11|1024.26
#2012-12-12|1027.43
#2012-12-13|1030.28
#2012-12-14|1036.43
#2012-12-17|1038.56
#2012-12-18|1045.62
#2012-12-19|1052.30
#2012-12-20|1050.78
#2012-12-21|1038.71
#2012-12-24|1039.80
#2012-12-25|1039.80
#2012-12-26|1041.75
#2012-12-27|1043.04
#2012-12-28|1036.72
#2012-12-31|1036.42
#2013-01-01|1036.42
#2013-01-02|1051.81
#2013-01-03|1038.60
#2013-01-04|1036.96
#2013-01-07|1031.47
#2013-01-08|1027.02
#2013-01-09|1028.76
#2013-01-10|1037.62
#2013-01-11|1047.45
#2013-01-14|1049.83
#2013-01-15|1047.05
#2013-01-16|1051.02
#2013-01-17|1064.64
#2013-01-18|1057.16
#2013-01-21|1065.63
#2013-01-22|1060.60
#2013-01-23|1062.18
#2013-01-24|1072.71
#2013-01-25|1100.26
#2013-01-28|1092.19
#2013-01-29|1089.44
#2013-01-30|1089.85
#2013-01-31|1084.03
#2013-02-01|1107.24
#2013-02-04|1074.32
#2013-02-05|1075.15
#2013-02-06|1061.15
#2013-02-07|1052.59
#2013-02-08|1057.27
#2013-02-11|1054.71
#2013-02-12|1061.82
#2013-02-13|1070.97
#2013-02-14|1052.72
#2013-02-15|1049.88
#2013-02-18|1050.85
#2013-02-19|1073.38
#2013-02-20|1075.07
#2013-02-21|1046.18
#2013-02-22|1059.46
#2013-02-25|1069.48
#2013-02-26|1040.72
#2013-02-27|1050.85
#2013-02-28|1057.89
#2013-03-01|1047.12
#2013-03-04|1050.00
#2013-03-05|1071.78
#2013-03-06|1071.27
#2013-03-07|1075.75
#2013-03-08|1069.36
#2013-03-11| .
#2013-03-12|1073.94
#2013-03-13|1071.74
#2013-03-14|1086.41
#2013-03-15|1091.12
#2013-03-18|1080.87
#2013-03-19|1070.39
#2013-03-20|1083.71
#2013-03-21|1062.73
#2013-03-22|1061.03
#2013-03-25|1048.25
#2013-03-26|1051.73
#2013-03-27|1035.34
#2013-03-28|1046.99
#2013-03-29| .
#2013-04-01|1047.45
#2013-04-02|1059.60
#2013-04-03|1057.65
#2013-04-04|1047.61
#2013-04-05|1037.00
#2013-04-08|1039.80
#2013-04-09|1039.64
#2013-04-10|1058.52
#2013-04-11|1070.13
#2013-04-12|1054.03
#2013-04-15|1052.24
#2013-04-16|1054.41
#2013-04-17|1020.30
#2013-04-18|1029.69
#2013-04-19|1032.04
#2013-04-22|1027.70
#2013-04-23|1041.66
#2013-04-24|1048.84
#2013-04-25|1058.31
#2013-04-26|1070.39
#2013-04-29|1080.04
#2013-04-30|1089.72
#2013-05-01|1091.08
#2013-05-02|1084.65
#2013-05-03|1103.41
#2013-05-06|1099.71
#2013-05-07|1109.87
#2013-05-08|1121.63
#2013-05-09|1114.36
#2013-05-10|1105.88
#2013-05-13|1108.06
#2013-05-14|1111.94
#2013-05-15|1102.83
#2013-05-16|1108.62
#2013-05-17|1101.65
#2013-05-20|1103.73
#2013-05-21|1109.91
#2013-05-22|1111.78
#2013-05-23|1096.67
#2013-05-24|1101.22
#2013-05-27|1107.44
#2013-05-28|1114.32
#2013-05-29|1109.17
#2013-05-30|1118.00
#2013-05-31|1106.34
#2013-06-03|1108.44
#2013-06-04|1108.78
#2013-06-05|1094.44
#2013-06-06|1092.46
#2013-06-07|1109.78
#2013-06-10|1115.18
#2013-06-11|1110.41
#2013-06-12|1114.37
#2013-06-13|1104.31
#2013-06-14|1109.58
#2013-06-17|1121.03
#2013-06-18|1129.95
#2013-06-19|1129.43
#2013-06-20|1072.07
#2013-06-21|1055.59
#2013-06-24|1031.93
#2013-06-25|1045.73
#2013-06-26|1056.18
#2013-06-27|1056.31
#2013-06-28|1056.21
#2013-07-01|1062.16
#2013-07-02|1059.01
#2013-07-03|1048.24
#2013-07-04|1061.60
#2013-07-05|1033.86
#2013-07-08|1057.48
#2013-07-09|1064.43
#2013-07-10|1070.95
#2013-07-11|1099.49
#2013-07-12|1102.43
#2013-07-15|1103.84
#2013-07-16|1100.84
#2013-07-17|1102.09
#2013-07-18|1104.37
#2013-07-19|1106.79
#2013-07-22|1108.60
#2013-07-23|1104.78
#2013-07-24|1104.50
#2013-07-25|1088.90
#2013-07-26|1087.00
#2013-07-29|1089.14
#2013-07-30|1096.20
#2013-07-31|1101.40
#2013-08-01|1111.19
#2013-08-02|1120.11
#2013-08-05|1110.11
#2013-08-06|1106.63
#2013-08-07|1100.67
#2013-08-08|1109.19
#2013-08-09|1106.25
#2013-08-12|1106.15
#2013-08-13|1115.06
#2013-08-14|1119.38
#2013-08-15|1114.38
#2013-08-16|1125.03
#2013-08-19|1129.10
#2013-08-20|1131.03
#2013-08-21|1124.75
#2013-08-22|1137.58
#2013-08-23|1148.22
#2013-08-26|1147.13
#2013-08-27|1128.31
#2013-08-28|1105.53
#2013-08-29|1098.13
#2013-08-30|1084.69
#2013-09-02|1103.67
#2013-09-03|1097.69
#2013-09-04|1105.73
#2013-09-05|1092.24
#2013-09-06|1096.13
#2013-09-09|1101.50
#2013-09-10|1126.06
#2013-09-11|1129.72
#2013-09-12|1126.01
#2013-09-13|1125.14
#2013-09-16|1150.55
#2013-09-17|1143.47
#2013-09-18|1150.33
#2013-09-19|1172.88
#2013-09-20|1170.72
#2013-09-23|1167.38
#2013-09-24|1164.55
#2013-09-25|1166.47
#2013-09-26|1163.57
#2013-09-27|1164.47
#2013-09-30|1156.98
#2013-10-01|1160.68
#2013-10-02|1155.68
#2013-10-03|1153.86
#2013-10-04|1150.47
#2013-10-07|1138.60
#2013-10-08|1133.13
#2013-10-09|1116.39
#2013-10-10|1133.80
#2013-10-11|1144.41
#2013-10-14|1147.07
#2013-10-15|1148.29
#2013-10-16|1152.65
#2013-10-17|1168.82
#2013-10-18|1180.42
#2013-10-21|1179.55
#2013-10-22|1196.53
#2013-10-23|1201.90
#2013-10-24|1199.56
#2013-10-25|1206.82
#2013-10-28|1211.19
#2013-10-29|1209.30
#2013-10-30|1208.20
#2013-10-31|1190.80
#2013-11-01|1177.30
#2013-11-04|1189.97
#2013-11-05|1186.02
#2013-11-06|1194.69
#2013-11-07|1182.32
#2013-11-08|1177.33
#2013-11-11|1187.55
#2013-11-12|1185.17
#2013-11-13|1178.30
#2013-11-14|1198.62
#2013-11-15|1203.06
#2013-11-18|1206.82
#2013-11-19|1205.00
#2013-11-20|1200.76
#2013-11-21|1198.28
#2013-11-22|1201.77
#2013-11-25|1208.16
#2013-11-26|1208.34
#2013-11-27|1216.00
#2013-11-28|1222.75
#2013-11-29|1232.61
#2013-12-02|1227.93
#2013-12-03|1207.96
#2013-12-04|1192.33
#2013-12-05|1199.29
#2013-12-06|1208.09
#2013-12-09|1214.16
#2013-12-10|1210.42
#2013-12-11|1207.09
#2013-12-12|1195.06
#2013-12-13|1196.06
#2013-12-16|1213.00
#2013-12-17|1203.13
#2013-12-18|1217.04
#2013-12-19|1220.29
#2013-12-20|1227.22
#2013-12-23|1244.82
#2013-12-24|1242.82
#2013-12-25|1242.82
#2013-12-26|1245.09
#2013-12-27|1268.70
#2013-12-30|1266.67
#2013-12-31|1266.04
#2014-01-01|1266.04
#2014-01-02|1239.74
#2014-01-03|1244.76
#2014-01-06|1240.68
#2014-01-07|1242.45
#2014-01-08|1237.15
#2014-01-09|1219.74
#2014-01-10|1234.17
#2014-01-13|1230.68
#2014-01-14|1233.15
#2014-01-15|1240.50
#2014-01-16|1244.29
#2014-01-17|1245.09
#2014-01-20|1248.92
#2014-01-21|1249.00
#2014-01-22|1251.82
#2014-01-23|1251.31
#2014-01-24|1216.89
#2014-01-27|1205.41
#2014-01-28|1214.76
#2014-01-29|1210.04
#2014-01-30|1205.75
#2014-01-31|1194.16
#2014-02-03|1186.47
#2014-02-04|1175.63
#2014-02-05|1171.93
#2014-02-06|1194.91
#2014-02-07|1204.77
#2014-02-10|1212.75
#2014-02-11|1242.90
#2014-02-12|1237.47
#2014-02-13|1252.33
#2014-02-14|1265.23
#2014-02-17|1265.64
#2014-02-18|1269.84
#2014-02-19|1275.50
#2014-02-20|1263.52
#2014-02-21|1267.49
#2014-02-24|1273.99
#2014-02-25|1272.72
#2014-02-26|1264.42
#2014-02-27|1256.60
#2014-02-28|1284.66
#2014-03-03|1245.33
#2014-03-04|1272.36
#2014-03-05|1266.60
#2014-03-06|1276.00
#2014-03-07|1259.64
#2014-03-10|1254.57
#2014-03-11|1250.25
#2014-03-12|1240.56
#2014-03-13|1216.53
#2014-03-14|1224.85
#2014-03-17|1234.91
#2014-03-18|1235.76
#2014-03-19|1238.43
#2014-03-20|1224.34
#2014-03-21|1237.94
#2014-03-24|1216.10
#2014-03-25|1235.64
#2014-03-26|1247.25
#2014-03-27|1246.77
#2014-03-28|1260.77
#2014-03-31|1262.04
#2014-04-01|1261.87
#2014-04-02|1258.99
#2014-04-03|1253.28
#2014-04-04|1257.96
#2014-04-07|1243.79
#2014-04-08|1249.31
#2014-04-09|1248.91
#2014-04-10|1253.58
#2014-04-11|1232.18
#2014-04-14|1232.43
#2014-04-15|1217.49
#2014-04-16|1232.89
#2014-04-17|1242.49
#2014-04-18|1240.47
#2014-04-21|1239.63
#2014-04-22|1267.95
#2014-04-23|1267.84
#2014-04-24|1273.25
#2014-04-25|1265.81
#2014-04-28|1277.42
#2014-04-29|1289.91
#2014-04-30|1301.23
#2014-05-01|1302.30
#2014-05-02|1301.74
#2014-05-05|1298.35
#2014-05-06|1295.33
#2014-05-07|1302.61
#2014-05-08|1311.02
#2014-05-09|1300.73
#2014-05-12|1317.20
#2014-05-13|1314.19
#2014-05-14|1317.63
#2014-05-15|1315.16
#2014-05-16|1309.16
#2014-05-19|1314.94
#2014-05-20|1309.70
#2014-05-21|1310.33
#2014-05-22|1311.62
#2014-05-23|1311.59
#2014-05-26|1325.39
#2014-05-27|1326.92
#2014-05-28|1323.06
#2014-05-29|1324.14
#2014-05-30|1328.68
#2014-06-02|1327.64
#2014-06-03|1324.21
#2014-06-04|1327.96
#2014-06-05|1326.92
#2014-06-06|1336.84
#2014-06-09|1334.41
#2014-06-10|1330.31
#2014-06-11|1322.50
#2014-06-12|1321.77
#2014-06-13|1311.54
#2014-06-16|1310.87
#2014-06-17|1316.26
#2014-06-18|1319.07
#2014-06-19|1330.90
#2014-06-20|1327.49
#2014-06-23|1317.45
#2014-06-24|1326.24
#2014-06-25|1317.82
#2014-06-26|1305.45
#2014-06-27|1308.07
#2014-06-30|1320.82
#2014-07-01|1333.18
#2014-07-02|1330.67
#2014-07-03|1340.80
#2014-07-04|1337.41
#2014-07-07|1323.47
#2014-07-08|1307.51
#2014-07-09|1315.12
#2014-07-10|1285.36
#2014-07-11|1286.49
#2014-07-14|1303.79
#2014-07-15|1287.73
#2014-07-16|1299.77
#2014-07-17|1281.98
#2014-07-18|1282.73
#2014-07-21|1272.54
#2014-07-22|1278.96
#2014-07-23|1281.05
#2014-07-24|1285.66
#2014-07-25|1260.59
#2014-07-28|1262.95
#2014-07-29|1266.68
#2014-07-30|1260.67
#2014-07-31|1236.13
#2014-08-01|1212.20
#2014-08-04|1198.28
#2014-08-05|1206.29
#2014-08-06|1203.83
#2014-08-07|1195.25
#2014-08-08|1194.65
#2014-08-11|1215.48
#2014-08-12|1201.31
#2014-08-13|1218.82
#2014-08-14|1221.90
#2014-08-15|1205.41
#2014-08-18|1223.05
#2014-08-19|1228.38
#2014-08-20|1223.97
#2014-08-21|1232.10
#2014-08-22|1221.76
#2014-08-25|1240.18
#2014-08-26|1253.16
#2014-08-27|1249.18
#2014-08-28|1235.34
#2014-08-29|1237.91
#2014-09-01|1233.49
#2014-09-02|1233.65
#2014-09-03|1247.93
#2014-09-04|1238.28
#2014-09-05|1232.73
#2014-09-08|1229.31
#2014-09-09|1221.41
#2014-09-10|1220.27
#2014-09-11|1223.26
#2014-09-12|1221.58
#2014-09-15|1222.52
#2014-09-16|1214.45
#2014-09-17|1220.04
#2014-09-18|1242.66
#2014-09-19|1236.06
#2014-09-22|1232.36
#2014-09-23|1218.42
#2014-09-24|1218.73
#2014-09-25|1189.45
#2014-09-26|1182.41
#2014-09-29|1175.72
#2014-09-30|1181.42
#2014-10-01|1160.33
#2014-10-02|1144.83
#2014-10-03|1134.18
#2014-10-06|1147.86
#2014-10-07|1135.87
#2014-10-08|1128.67
#2014-10-09|1134.36
#2014-10-10|1102.28
#2014-10-13|1108.64
#2014-10-14|1109.90
#2014-10-15|1086.72
#2014-10-16|1100.65
#2014-10-17|1130.68
#2014-10-20|1116.11
#2014-10-21|1135.31
#2014-10-22|1137.12
#2014-10-23|1146.81
#2014-10-24|1134.15
#2014-10-27|1129.09
#2014-10-28|1150.31
#2014-10-29|1153.69
#2014-10-30|1150.75
#2014-10-31|1160.87
#2014-11-03|1148.61
#2014-11-04|1149.28
#2014-11-05|1161.70
#2014-11-06|1165.09
#2014-11-07|1152.17
#2014-11-10|1160.43
#2014-11-11|1162.04
#2014-11-12|1154.81
#2014-11-13|1161.18
#2014-11-14|1159.55
#2014-11-17|1162.74
#2014-11-18|1188.19
#2014-11-19|1190.74
#2014-11-20|1191.10
#2014-11-21|1206.78
#2014-11-24|1208.15
#2014-11-25|1216.30
#2014-11-26|1225.88
#2014-11-27|1228.44
#2014-11-28|1220.20
#2014-12-01|1220.42
#2014-12-02|1210.97
#2014-12-03|1210.25
#2014-12-04|1209.46
#2014-12-05|1218.91
#2014-12-08|1207.46
#2014-12-09|1195.95
#2014-12-10|1197.87
#2014-12-11|1194.21
#2014-12-12|1169.95
#2014-12-15|1136.93
#2014-12-16|1172.35
#2014-12-17|1162.21
#2014-12-18|1179.24
#2014-12-19|1175.42
#2014-12-22|1186.22
#2014-12-23|1187.28
#2014-12-24|1187.36
#2014-12-25|1187.36
#2014-12-26|1185.62
#2014-12-29|1185.46
#2014-12-30|1170.84
#2014-12-31|1167.27
#2015-01-01|1167.27
#2015-01-02|1155.44
#2015-01-05|1116.64
#2015-01-06|1116.48
#2015-01-07|1108.26
#2015-01-08|1150.38
#2015-01-09|1137.72
#2015-01-12|1149.73
#2015-01-13|1165.53
#2015-01-14|1154.48
#2015-01-15|1159.71
#2015-01-16|1165.58
#2015-01-19|1185.72
#2015-01-20|1183.40
#2015-01-21|1188.48
#2015-01-22|1182.04
#2015-01-23|1190.85
#2015-01-26|1203.46
#2015-01-27|1205.92
#2015-01-28|1209.97
#2015-01-29|1209.66
#2015-01-30|1205.54
#2015-02-02|1222.05
#2015-02-03|1229.37
#2015-02-04|1234.29
#2015-02-05|1236.19
#2015-02-06|1217.55
#2015-02-09|1205.41
#2015-02-10|1212.55
#2015-02-11|1214.24
#2015-02-12|1241.67
#2015-02-13|1252.97
#2015-02-16|1246.74
#2015-02-17|1241.75
#2015-02-18|1243.08
#2015-02-19|1246.57
#2015-02-20|1248.46
#2015-02-23|1254.34
#2015-02-24|1262.91
#2015-02-25|1264.53
#2015-02-26|1270.75
#2015-02-27|1268.18
#2015-03-02|1263.68
#2015-03-03|1252.54
#2015-03-04|1248.14
#2015-03-05|1256.86
#2015-03-06|1243.73
#2015-03-09|1247.99
#2015-03-10|1228.20
#2015-03-11|1242.79
#2015-03-12|1246.99
#2015-03-13|1242.63
#2015-03-16|1271.01
#2015-03-17|1257.83
#2015-03-18|1260.94
#2015-03-19|1256.50
#2015-03-20|1290.68
#2015-03-23|1291.23
#2015-03-24|1296.57
#2015-03-25|1291.34
#2015-03-26|1277.48
#2015-03-27|1278.23
#2015-03-30|1295.18
#2015-03-31|1268.56
#2015-04-01|1277.41
#2015-04-02|1286.30
#2015-04-03|1298.02
#2015-04-06|1302.79
#2015-04-07|1305.58
#2015-04-08|1289.63
#2015-04-09|1293.08
#2015-04-10|1307.25
#2015-04-13|1296.25
#2015-04-14|1301.71
#2015-04-15|1291.88
#2015-04-16|1275.79
#2015-04-17|1250.10
#2015-04-20|1269.50
#2015-04-21|1279.87
#2015-04-22|1267.06
#2015-04-23|1261.12
#2015-04-24|1272.58
#2015-04-27|1296.52
#2015-04-28|1282.01
#2015-04-29|1262.29
#2015-04-30|1272.45
#2015-05-01|1273.73
#2015-05-04|1288.75
#2015-05-05|1264.63
#2015-05-06|1280.42
#2015-05-07|1270.09
#2015-05-08|1321.20
#2015-05-11|1309.63
#2015-05-12|1301.00
#2015-05-13|1304.53
#2015-05-14|1325.05
#2015-05-15|1326.38
#2015-05-18|1331.22
#2015-05-19|1329.25
#2015-05-20|1328.07
#2015-05-21|1333.36
#2015-05-22|1320.57
#2015-05-25|1314.59
#2015-05-26|1288.85
#2015-05-27|1307.76
#2015-05-28|1305.14
#2015-05-29|1282.55
#2015-06-01|1277.83
#2015-06-02|1288.48
#2015-06-03|1310.60
#2015-06-04|1300.40
#2015-06-05|1260.58
#2015-06-08|1254.96
#2015-06-09|1259.45
#2015-06-10|1296.22
#2015-06-11|1293.91
#2015-06-12|1277.75
#2015-06-15|1254.98
#2015-06-16|1263.66
#2015-06-17|1259.62
#2015-06-18|1295.38
#2015-06-19|1281.74
#2015-06-22|1331.66
#2015-06-23|1318.60
#2015-06-24|1305.18
#2015-06-25|1302.13
#2015-06-26|1302.68
#2015-06-29|1263.04
#2015-06-30|1244.99
#2015-07-01|1261.85
#2015-07-02|1253.65
#2015-07-03|1251.43
#2015-07-06|1229.88
#2015-07-07|1189.91
#2015-07-08|1208.86
#2015-07-09|1234.02
#2015-07-10|1286.27
#2015-07-13|1289.90
#2015-07-14|1293.45
#2015-07-15|1293.88
#2015-07-16|1299.85
#2015-07-17|1292.74
#2015-07-20|1297.53
#2015-07-21|1293.30
#2015-07-22|1276.90
#2015-07-23|1281.48
#2015-07-24|1260.80
#2015-07-27|1242.30
#2015-07-28|1247.67
#2015-07-29|1261.70
#2015-07-30|1251.39
#2015-07-31|1274.75
#2015-08-03|1278.61
#2015-08-04|1279.11
#2015-08-05|1286.83
#2015-08-06|1285.45
#2015-08-07|1276.71
#2015-08-10|1289.77
#2015-08-11|1267.35
#2015-08-12|1245.12
#2015-08-13|1250.28
#2015-08-14|1246.83
#2015-08-17|1240.58
#2015-08-18|1235.73
#2015-08-19|1207.53
#2015-08-20|1194.82
#2015-08-21|1169.46
#2015-08-24|1141.74
#2015-08-25|1180.21
#2015-08-26|1139.74
#2015-08-27|1161.22
#2015-08-28|1163.76
#2015-08-31|1162.00
#2015-09-01|1140.32
#2015-09-02|1141.70
#2015-09-03|1155.97
#2015-09-04|1125.03
#2015-09-07|1138.07
#2015-09-08|1154.87
#2015-09-09|1158.45
#2015-09-10|1150.47
#2015-09-11|1147.92
#2015-09-14|1145.35
#2015-09-15|1148.52
#2015-09-16|1157.60
#2015-09-17|1149.27
#2015-09-18|1126.60
#2015-09-21|1129.68
#2015-09-22|1086.81
#2015-09-23|1089.95
#2015-09-24|1085.08
#2015-09-25|1105.53
#2015-09-28|1083.32
#2015-09-29|1085.14
#2015-09-30|1103.07
#2015-10-01|1093.78
#2015-10-02|1105.23
#2015-10-05|1123.74
#2015-10-06|1135.43
#2015-10-07|1133.56
#2015-10-08|1141.39
#2015-10-09|1157.14
#2015-10-12|1153.34
#2015-10-13|1139.05
#2015-10-14|1128.50
#2015-10-15|1142.40
#2015-10-16|1142.31
#2015-10-19|1142.33
#2015-10-20|1138.31
#2015-10-21|1146.74
#2015-10-22|1158.57
#2015-10-23|1176.74
#2015-10-26|1177.58
#2015-10-27|1159.30
#2015-10-28|1177.55
#2015-10-29|1175.62
#2015-10-30|1185.35
#2015-11-02|1195.81
#2015-11-03|1192.30
#2015-11-04|1178.24
#2015-11-05|1181.03
#2015-11-06|1176.93
#2015-11-09|1160.68
#2015-11-10|1154.56
#2015-11-11|1171.93
#2015-11-12|1156.62
#2015-11-13|1146.50
#2015-11-16|1150.09
#2015-11-17|1174.25
#2015-11-18|1160.49
#2015-11-19|1184.02
#2015-11-20|1182.17
#2015-11-23|1173.64
#2015-11-24|1155.88
#2015-11-25|1172.97
#2015-11-26|1187.72
#2015-11-27|1175.62
#2015-11-30|1177.25
#2015-12-01|1152.74
#2015-12-02|1138.92
#2015-12-03|1128.29
#2015-12-04|1125.79
#2015-12-07|1135.29
#2015-12-08|1117.72
#2015-12-09|1114.48
#2015-12-10|1111.83
#2015-12-11|1093.70
#2015-12-14|1080.90
#2015-12-15|1100.37
#2015-12-16|1105.66
#2015-12-17|1117.63
#2015-12-18|1101.70
#2015-12-21|1089.78
#2015-12-22|1096.16
#2015-12-23|1113.69
#2015-12-24|1120.87
#2015-12-25|1120.87
#2015-12-28|1115.67
#2015-12-29|1129.66
#2015-12-30|1117.64
#2015-12-31|1109.07
#2016-01-01|1109.07
#2016-01-04|1064.94
#2016-01-05|1055.47
#2016-01-06|1042.42
#2016-01-07|1026.29
#2016-01-08|1017.94
#2016-01-11|1003.50
#2016-01-12|1018.32
#2016-01-13|1024.24
#2016-01-14|1009.43
#2016-01-15| 994.10
#2016-01-18| 978.33
#2016-01-19| 991.41
#2016-01-20| 968.37
#2016-01-21| 982.75
#2016-01-22|1007.26
#2016-01-25|1003.27
#2016-01-26|1008.85
#2016-01-27|1004.66
#2016-01-28| 996.60
#2016-01-29|1000.26
#2016-02-01|1000.04
#2016-02-02| 982.54
#2016-02-03| 992.63
#2016-02-04|1004.42
#2016-02-05| 997.13
#2016-02-08| 968.97
#2016-02-09| 972.37
#2016-02-10| 975.98
#2016-02-11| 963.51
#2016-02-12| 972.76
#2016-02-15| 988.59
#2016-02-16| 975.90
#2016-02-17|1000.57
#2016-02-18|1006.98
#2016-02-19|1005.43
#2016-02-22|1014.97
#2016-02-23| 999.02
#2016-02-24| 975.35
#2016-02-25| 989.73
#2016-02-26| 997.94
#2016-02-29| 989.94
#2016-03-01|1009.78
#2016-03-02|1005.20
#2016-03-03|1013.06
#2016-03-04|1027.41
#2016-03-07|1026.94
#2016-03-08|1027.95
#2016-03-09|1030.96
#2016-03-10|1017.13
#2016-03-11|1045.03
#2016-03-14|1053.87
#2016-03-15|1046.76
#2016-03-16|1046.04
#2016-03-17|1063.99
#2016-03-18|1067.72
#2016-03-21|1078.68
#2016-03-22|1082.29
#2016-03-23|1083.94
#2016-03-24|1065.94
#2016-03-25|1065.94
#2016-03-28|1071.03
#2016-03-29|1071.14
#2016-03-30|1103.84
#2016-03-31|1096.45
#2016-04-01|1073.78
#2016-04-04|1082.46
#2016-04-05|1057.04
#2016-04-06|1062.97
#2016-04-07|1051.04
#2016-04-08|1068.22
#2016-04-11|1079.51
#2016-04-12|1084.06
#2016-04-13|1104.22
#2016-04-14|1109.08
#2016-04-15|1112.98
#2016-04-18|1121.51
#2016-04-19|1151.79
#2016-04-20|1155.37
#2016-04-21|1150.37
#2016-04-22|1141.56
#2016-04-25|1138.43
#2016-04-26|1130.86
#2016-04-27|1130.14
#2016-04-28|1132.45
#2016-04-29|1126.57
#2016-05-02|1135.77
#2016-05-03|1119.82
#2016-05-04|1103.77
#2016-05-05|1101.52
#2016-05-06|1104.61
#2016-05-09|1107.90
#2016-05-10|1112.63
#2016-05-11|1112.23
#2016-05-12|1087.66
#2016-05-13|1087.03
#2016-05-16|1090.48
#2016-05-17|1089.83
#2016-05-18|1088.49
#2016-05-19|1049.15
#2016-05-20|1060.60
#2016-05-23|1043.81
#2016-05-24|1062.96
#2016-05-25|1066.07
#2016-05-26|1070.84
#2016-05-27|1063.39
#2016-05-30|1069.24
#2016-05-31|1059.25
#2016-06-01|1063.13
#2016-06-02|1070.66
#2016-06-03|1079.50
#2016-06-06|1086.94
#2016-06-07|1106.30
#2016-06-08|1103.67
#2016-06-09|1084.24
#2016-06-10|1059.24
#2016-06-13|1048.48
#2016-06-14|1027.04
#2016-06-15|1042.14
#2016-06-16|1026.03
#2016-06-17|1039.02
#2016-06-20|1078.81
#2016-06-21|1078.94
#2016-06-22|1082.46
#2016-06-23|1107.24
#2016-06-24|1024.44
#2016-06-27| 980.26
#2016-06-28|1003.70
#2016-06-29|1029.08
#2016-06-30|1042.56
#2016-07-01|1058.54
#2016-07-04|1052.48
#2016-07-05|1035.46
#2016-07-06|1011.07
#2016-07-07|1015.23
#2016-07-08|1028.48
#2016-07-11|1053.11
#2016-07-12|1062.41
#2016-07-13|1066.44
#2016-07-14|1084.38
#2016-07-15|1084.42
#2016-07-18|1085.94
#2016-07-19|1069.98
#2016-07-20|1071.90
#2016-07-21|1072.94
#2016-07-22|1070.79
#2016-07-25|1073.31
#2016-07-26|1077.86
#2016-07-27|1079.10
#2016-07-28|1079.75
#2016-07-29|1097.21
#2016-08-01|1094.16
#2016-08-02|1083.85
#2016-08-03|1081.69
#2016-08-04|1077.24
#2016-08-05|1089.53
#2016-08-08|1096.70
#2016-08-09|1125.06
#2016-08-10|1126.15
#2016-08-11|1138.17
#2016-08-12|1135.77
#2016-08-15|1140.13
#2016-08-16|1155.11
#2016-08-17|1142.33
#2016-08-18|1156.90
#2016-08-19|1150.68
#2016-08-22|1144.79
#2016-08-23|1155.44
#2016-08-24|1152.39
#2016-08-25|1147.84
#2016-08-26|1156.69
#2016-08-29|1141.71
#2016-08-30|1147.34
#2016-08-31|1137.33
#2016-09-01|1139.75
#2016-09-02|1147.01
#2016-09-05|1144.41
#2016-09-06|1155.28
#2016-09-07|1164.64
#2016-09-08|1154.63
#2016-09-09|1130.40
#2016-09-12|1112.75
#2016-09-13|1121.11
#2016-09-14|1120.86
#2016-09-15|1114.50
#2016-09-16|1097.78
#2016-09-19|1107.13
#2016-09-20|1108.61
#2016-09-21|1106.10
#2016-09-22|1132.83
#2016-09-23|1125.31
#2016-09-26|1113.47
#2016-09-27|1103.46
#2016-09-28|1117.69
#2016-09-29|1121.15
#2016-09-30|1132.74
#2016-10-03|1134.51
#2016-10-04|1141.18
#2016-10-05|1142.01
#2016-10-06|1140.08
#2016-10-07|1128.30
#2016-10-10|1135.26
#2016-10-11|1120.06
#2016-10-12|1110.87
#2016-10-13|1107.81
#2016-10-14|1120.95
#2016-10-17|1110.41
#2016-10-18|1119.65
#2016-10-19|1118.50
#2016-10-20|1115.73
#2016-10-21|1109.99
#2016-10-24|1113.77
#2016-10-25|1111.78
#2016-10-26|1103.60
#2016-10-27|1107.55
#2016-10-28|1114.52
#2016-10-31|1114.18
#2016-11-01|1113.38
#2016-11-02|1109.69
#2016-11-03|1094.31
#2016-11-04|1094.28
#2016-11-07|1099.74
#2016-11-08|1104.80
#2016-11-09|1113.77
#2016-11-10|1111.87
#2016-11-11|1106.68
#2016-11-14|1095.55
#2016-11-15|1098.54
#2016-11-16|1080.11
#2016-11-17|1087.23
#2016-11-18|1072.60
#2016-11-21|1075.40
#2016-11-22|1072.23
#2016-11-23|1063.22
#2016-11-24|1072.72
#2016-11-25|1077.35
#2016-11-28|1062.60
#2016-11-29|1069.11
#2016-11-30|1082.61
#2016-12-01|1075.72
#2016-12-02|1078.25
#2016-12-05|1094.42
#2016-12-06|1100.14
#2016-12-07|1123.89
#2016-12-08|1125.59
#2016-12-09|1125.21
#2016-12-12|1130.10
#2016-12-13|1138.52
#2016-12-14|1136.59
#2016-12-15|1123.48
#2016-12-16|1130.40
#2016-12-19|1136.53
#2016-12-20|1126.02
#2016-12-21|1133.29
#2016-12-22|1137.05
#2016-12-23|1136.37
#2016-12-26|1136.37
#2016-12-27|1137.84
#2016-12-28|1134.60
#2016-12-29|1143.87
#2016-12-30|1151.67
#2017-01-02|1158.98
#2017-01-03|1141.23
#2017-01-04|1153.36
#2017-01-05|1166.70
#2017-01-06|1161.81
#2017-01-09|1156.71
#2017-01-10|1156.72
#2017-01-11|1151.38
#2017-01-12|1161.97
#2017-01-13|1171.75
#2017-01-16|1158.72
#2017-01-17|1166.26
#2017-01-18|1175.42
#2017-01-19|1168.38
#2017-01-20|1180.21
#2017-01-23|1178.79
#2017-01-24|1184.90
#2017-01-25|1203.36
#2017-01-26|1202.36
#2017-01-27|1206.10
#2017-01-30|1193.26
#2017-01-31|1188.10
#2017-02-01|1187.64
#2017-02-02|1192.49
#2017-02-03|1191.00
#2017-02-06|1171.26
#2017-02-07|1177.09
#2017-02-08|1175.15
#2017-02-09|1182.20
#2017-02-10|1183.33
#2017-02-13|1192.25
#2017-02-14|1183.39
#2017-02-15|1190.01
#2017-02-16|1196.34
#2017-02-17|1193.87
#2017-02-20|1198.94
#2017-02-21|1197.69
#2017-02-22|1191.39
#2017-02-23|1185.89
#2017-02-24|1168.51
#2017-02-27|1175.82
#2017-02-28|1177.55
#2017-03-01|1188.18
#2017-03-02|1185.56
#2017-03-03|1186.19
#2017-03-06|1187.20
#2017-03-07|1185.28
#2017-03-08|1179.02
#2017-03-09|1190.08
#2017-03-10|1199.67
#2017-03-13|1204.95
#2017-03-14|1201.52
#2017-03-15|1201.32
#2017-03-16|1217.92
#2017-03-17|1219.63
#2017-03-20|1217.49
#2017-03-21|1218.04
#2017-03-22|1214.21
#2017-03-23|1228.29
#2017-03-24|1230.21
#2017-03-27|1234.98
#2017-03-28|1242.42
#2017-03-29|1231.84
#2017-03-30|1236.52
#2017-03-31|1237.08
#2017-04-03|1232.95
#2017-04-04|1235.68
#2017-04-05|1235.96
#2017-04-06|1236.95
#2017-04-07|1235.38
#2017-04-10|1228.87
#2017-04-11|1226.68
#2017-04-12|1227.53
#2017-04-13|1227.29
#2017-04-14|1227.29
#2017-04-17|1231.82
#2017-04-18|1216.94
#2017-04-19|1216.86
#2017-04-20|1222.82
#2017-04-21|1213.46
#2017-04-24|1275.99
#2017-04-25|1283.98
#2017-04-26|1276.33
#2017-04-27|1284.37
#2017-04-28|1286.54
#2017-05-01|1289.47
#2017-05-02|1291.25
#2017-05-03|1300.29
#2017-05-04|1313.33
#2017-05-05|1327.45
#2017-05-08|1311.93
#2017-05-09|1314.70
#2017-05-10|1312.45
#2017-05-11|1304.92
#2017-05-12|1315.73
#2017-05-15|1327.14
#2017-05-16|1338.97
#2017-05-17|1325.10
#2017-05-18|1325.77
#2017-05-19|1340.28
#2017-05-22|1343.86
#2017-05-23|1349.93
#2017-05-24|1338.20
#2017-05-25|1337.94
#2017-05-26|1333.38
#2017-05-29|1338.04
#2017-05-30|1329.63
#2017-05-31|1337.07
#2017-06-01|1343.84
#2017-06-02|1369.37
#2017-06-05|1364.45
#2017-06-06|1347.66
#2017-06-07|1337.08
#2017-06-08|1335.46
#2017-06-09|1350.13
#2017-06-12|1345.52
#2017-06-13|1356.01
#2017-06-14|1366.88
#2017-06-15|1340.87
#2017-06-16|1357.83
#2017-06-19|1373.11
#2017-06-20|1358.83
#2017-06-21|1358.49
#2017-06-22|1356.07
#2017-06-23|1354.94
#2017-06-26|1356.73
#2017-06-27|1358.19
#2017-06-28|1362.53
#2017-06-29|1345.52
#2017-06-30|1324.67
#2017-07-03|1335.61
#2017-07-04|1328.90
#2017-07-05|1323.67
#2017-07-06|1317.07
#2017-07-07|1309.88
#2017-07-10|1315.36
#2017-07-11|1316.26
#2017-07-12|1335.01
#2017-07-13|1339.08
#2017-07-14|1353.46
#2017-07-17|1354.78
#2017-07-18|1347.74
#2017-07-19|1349.22
#2017-07-20|1357.78
#2017-07-21|1343.86
#2017-07-24|1341.13
#2017-07-25|1344.10
#2017-07-26|1346.28
#2017-07-27|1333.66
#2017-07-28|1331.38
#2017-07-31|1337.88
#2017-08-01|1349.12
#2017-08-02|1346.93
#2017-08-03|1347.02
#2017-08-04|1346.90
#2017-08-07|1348.83
#2017-08-08|1342.47
#2017-08-09|1327.69
#2017-08-10|1313.48
#2017-08-11|1319.04
#2017-08-14|1333.25
#2017-08-15|1324.91
#2017-08-16|1335.22
#2017-08-17|1338.43
#2017-08-18|1332.42
#2017-08-21|1329.03
#2017-08-22|1344.95
#2017-08-23|1349.54
#2017-08-24|1346.98
#2017-08-25|1357.80
#2017-08-28|1359.84
#2017-08-29|1350.34
#2017-08-30|1343.75
#2017-08-31|1342.40
#2017-09-01|1354.70
#2017-09-04|1356.57
#2017-09-05|1359.23
#2017-09-06|1368.30
#2017-09-07|1386.76
#2017-09-08|1389.43
#2017-09-11|1402.15
#2017-09-12|1408.70
#2017-09-13|1399.24
#2017-09-14|1397.68
#2017-09-15|1402.38
#2017-09-18|1414.77
#2017-09-19|1418.04
#2017-09-20|1423.34
#2017-09-21|1425.59
#2017-09-22|1431.90
#2017-09-25|1426.69
#2017-09-26|1419.53
#2017-09-27|1412.63
#2017-09-28|1429.26
#2017-09-29|1446.69
#2017-10-02|1438.61
#2017-10-03|1444.96
#2017-10-04|1454.51
#2017-10-05|1445.85
#2017-10-06|1443.55
#2017-10-09|1445.35
#2017-10-10|1454.33
#2017-10-11|1455.19
#2017-10-12|1457.50
#2017-10-13|1465.69
#2017-10-16|1464.98
#2017-10-17|1452.17
#2017-10-18|1458.30
#2017-10-19|1464.61
#2017-10-20|1461.64
#2017-10-23|1459.38
#2017-10-24|1449.18
#2017-10-25|1459.53
#2017-10-26|1453.76
#2017-10-27|1444.89
#2017-10-30|1448.35
#2017-10-31|1455.12
#2017-11-01|1475.08
#2017-11-02|1482.53
#2017-11-03|1492.32
#2017-11-06|1490.19
#2017-11-07|1475.41
#2017-11-08|1476.81
#2017-11-09|1452.99
#2017-11-10|1451.57
#2017-11-13|1439.70
#2017-11-14|1447.63
#2017-11-15|1442.05
#2017-11-16|1444.83
#2017-11-17|1441.68
#2017-11-20|1450.65
#2017-11-21|1458.61
#2017-11-22|1451.17
#2017-11-23|1455.50
#2017-11-24|1474.06
#2017-11-27|1458.00
#2017-11-28|1456.70
#2017-11-29|1452.24
#2017-11-30|1460.74
#2017-12-01|1437.22
#2017-12-04|1455.88
#2017-12-05|1452.26
#2017-12-06|1444.68
#2017-12-07|1435.90
#2017-12-08|1441.55
#2017-12-11|1448.05
#2017-12-12|1450.40
#2017-12-13|1452.90
#2017-12-14|1446.98
#2017-12-15|1450.76
#2017-12-18|1473.84
#2017-12-19|1463.99
#2017-12-20|1456.64
#2017-12-21|1459.13
#2017-12-22|1453.02
#2017-12-25|1453.02
#2017-12-26|1456.31
#2017-12-27|1465.14
#2017-12-28|1463.64
#2017-12-29|1462.28
#2018-01-01|1462.28
#2018-01-02|1459.28
#2018-01-03|1466.19
#2018-01-04|1493.97
#2018-01-05|1516.29
#2018-01-08|1508.98
#2018-01-09|1502.72
#2018-01-10|1488.55
#2018-01-11|1496.49
#2018-01-12|1514.33
#2018-01-15|1526.19
#2018-01-16|1522.92
#2018-01-17|1516.83
#2018-01-18|1533.79
#2018-01-19|1541.62
#2018-01-22|1548.68
#2018-01-23|1564.21
#2018-01-24|1562.28
#2018-01-25|1567.95
#2018-01-26|1565.38
#2018-01-29|1553.09
#2018-01-30|1547.67
#2018-01-31|1552.46
#2018-02-01|1535.68
#2018-02-02|1500.44
#2018-02-05|1483.67
#2018-02-06|1447.82
#2018-02-07|1462.76
#2018-02-08|1428.31
#2018-02-09|1409.56
#2018-02-12|1432.74
#2018-02-13|1432.80
#2018-02-14|1449.69
#2018-02-15|1471.43
#2018-02-16|1477.96
#2018-02-19|1462.61
#2018-02-20|1471.03
#2018-02-21|1470.87
#2018-02-22|1476.80
#2018-02-23|1469.53
#2018-02-26|1476.33
#2018-02-27|1462.89
#2018-02-28|1447.09
#2018-03-01|1420.15
#2018-03-02|1402.68
#2018-03-05|1429.83
#2018-03-06|1440.21
#2018-03-07|1454.03
#2018-03-08|1460.09
#2018-03-09|1462.21
#2018-03-12|1465.59
#2018-03-13|1453.05
#2018-03-14|1435.72
#2018-03-15|1435.86
#2018-03-16|1431.59
#2018-03-19|1426.91
#2018-03-20|1435.03
#2018-03-21|1437.34
#2018-03-22|1414.17
#2018-03-23|1403.84
#2018-03-26|1402.04
#2018-03-27|1421.46
#2018-03-28|1411.72
#2018-03-29|1409.88
#2018-03-30|1409.88
#2018-04-02|1411.34
#2018-04-03|1400.27
#2018-04-04|1390.13
#2018-04-05|1421.80
#2018-04-06|1422.40
#2018-04-09|1425.99
#2018-04-10|1435.89
#2018-04-11|1424.76
#2018-04-12|1431.53
#2018-04-13|1438.52
#2018-04-16|1439.92
#2018-04-17|1454.80
#2018-04-18|1465.16
#2018-04-19|1465.02
#2018-04-20|1460.50
#2018-04-23|1455.84
#2018-04-24|1454.13
#2018-04-25|1421.81
#2018-04-26|1430.95
#2018-04-27|1442.31
#2018-04-30|1442.07
#2018-05-01|1430.85
#2018-05-02|1440.48
#2018-05-03|1422.23
#2018-05-04|1429.19
#2018-05-07|1439.29
#2018-05-08|1440.58
#2018-05-09|1447.62
#2018-05-10|1458.08
#2018-05-11|1462.06
#2018-05-14|1464.46
#2018-05-15|1461.03
#2018-05-16|1466.10
#2018-05-17|1478.27
#2018-05-18|1473.63
#2018-05-21|1477.10
#2018-05-22|1484.46
#2018-05-23|1453.56
#2018-05-24|1451.05
#2018-05-25|1449.51
#2018-05-28|1435.61
#2018-05-29|1410.57
#2018-05-30|1422.96
#2018-05-31|1414.14
#2018-06-01|1433.35
#2018-06-04|1438.08
#2018-06-05|1439.16
#2018-06-06|1458.38
#2018-06-07|1462.09
#2018-06-08|1457.20
#2018-06-11|1478.89
#2018-06-12|1472.93
#2018-06-13|1473.38
#2018-06-14|1471.79
#2018-06-15|1457.39
#2018-06-18|1443.23
#2018-06-19|1418.12
#2018-06-20|1417.66
#2018-06-21|1406.04
#2018-06-22|1418.75
#2018-06-25|1395.98
#2018-06-26|1389.54
#2018-06-27|1395.33
#2018-06-28|1377.05
#2018-06-29|1404.68
#2018-07-02|1387.04
#2018-07-03|1401.13
#2018-07-04|1387.83
#2018-07-05|1409.09
#2018-07-06|1423.06
#2018-07-09|1429.00
#2018-07-10|1435.64
#2018-07-11|1416.33
#2018-07-12|1418.37
#2018-07-13|1421.57
#2018-07-16|1425.72
#2018-07-17|1438.84
#2018-07-18|1455.13
#2018-07-19|1438.18
#2018-07-20|1439.35
#2018-07-23|1432.39
#2018-07-24|1451.45
#2018-07-25|1440.52
#2018-07-26|1458.72
#2018-07-27|1453.83
#2018-07-30|1454.45
#2018-07-31|1456.53
#2018-08-01|1458.68
#2018-08-02|1438.15
#2018-08-03|1435.01
#2018-08-06|1430.39
#2018-08-07|1434.96
#2018-08-08|1437.95
#2018-08-09|1440.31
#2018-08-10|1398.74
#2018-08-13|1397.47
#2018-08-14|1395.97
#2018-08-15|1363.33
#2018-08-16|1377.69
#2018-08-17|1377.91
#2018-08-20|1392.99
#2018-08-21|1407.14
#2018-08-22|1419.62
#2018-08-23|1416.33
#2018-08-24|1426.63
#2018-08-27|1447.61
#2018-08-28|1458.03
#2018-08-29|1464.85
#2018-08-30|1459.45
#2018-08-31|1438.82
#2018-09-03|1440.03
#2018-09-04|1408.85
#2018-09-05|1401.85
#2018-09-06|1397.60
#2018-09-07|1397.32
#2018-09-10|1396.75
#2018-09-11|1396.99
#2018-09-12|1406.54
#2018-09-13|1419.73
#2018-09-14|1424.15
#2018-09-17|1429.80
#2018-09-18|1437.94
#2018-09-19|1448.22
#2018-09-20|1471.39
#2018-09-21|1480.24
#2018-09-24|1472.23
#2018-09-25|1466.56
#2018-09-26|1460.79
#2018-09-27|1447.09
#2018-09-28|1429.43
#2018-10-01|1432.72
#2018-10-02|1425.45
#2018-10-03|1427.97
#2018-10-04|1400.14
#2018-10-05|1384.85
#2018-10-08|1367.15
#2018-10-09|1357.12
#2018-10-10|1320.20
#2018-10-11|1297.45
#2018-10-12|1290.95
#2018-10-15|1292.42
#2018-10-16|1311.58
#2018-10-17|1299.10
#2018-10-18|1279.58
#2018-10-19|1265.99
#2018-10-22|1260.63
#2018-10-23|1229.61
#2018-10-24|1213.89
#2018-10-25|1232.55
#2018-10-26|1223.88
#2018-10-29|1231.95
#2018-10-30|1227.45
#2018-10-31|1253.06
#2018-11-01|1265.76
#2018-11-02|1282.66
#2018-11-05|1277.02
#2018-11-06|1270.83
#2018-11-07|1290.64
#2018-11-08|1276.85
#2018-11-09|1264.84
#2018-11-12|1243.70
#2018-11-13|1262.23
#2018-11-14|1255.13
#2018-11-15|1256.28
#2018-11-16|1258.44
#2018-11-19|1248.53
#2018-11-20|1203.83
#2018-11-21|1217.83
#2018-11-22|1202.52
#2018-11-23|1198.55
#2018-11-26|1210.88
#2018-11-27|1192.65
#2018-11-28|1190.13
#2018-11-29|1211.73
#2018-11-30|1204.59
#2018-12-03|1219.22
#2018-12-04|1204.67
#2018-12-05|1189.36
#2018-12-06|1154.51
#2018-12-07|1162.72
#2018-12-10|1131.01
#2018-12-11|1138.32
#2018-12-12|1157.52
#2018-12-13|1155.03
#2018-12-14|1141.38
#2018-12-17|1125.26
#2018-12-18|1129.30
#2018-12-19|1147.11
#2018-12-20|1131.72
#2018-12-21|1137.51
#2018-12-24|1135.82
#2018-12-25|1135.82
#2018-12-26|1134.79
#2018-12-27|1117.80
#2018-12-28|1136.22
#2018-12-31|1144.43
#2019-01-01|1144.43
#2019-01-02|1133.38
#2019-01-03|1119.59
#2019-01-04|1167.53
#2019-01-07|1171.93
#2019-01-08|1181.35
#2019-01-09|1196.39
#2019-01-10|1195.87
#2019-01-11|1185.46
#2019-01-14|1177.03
#2019-01-15|1182.76
#2019-01-16|1183.06
#2019-01-17|1185.46
#2019-01-18|1214.75
#2019-01-21|1211.95
#2019-01-22|1202.36
#2019-01-23|1195.29
#2019-01-24|1194.11
#2019-01-25|1212.17
#2019-01-28|1204.88
#2019-01-29|1213.68
#2019-01-30|1227.87
#2019-01-31|1217.94
#2019-02-01|1222.90
#2019-02-04|1223.54
#2019-02-05|1241.42
#2019-02-06|1235.84
#2019-02-07|1201.05
#2019-02-08|1185.67
#2019-02-11|1190.49
#2019-02-12|1209.44
#2019-02-13|1214.71
#2019-02-14|1218.55
#2019-02-15|1239.72
#2019-02-18|1250.98
#2019-02-19|1246.48
#2019-02-20|1260.08
#2019-02-21|1254.92
#2019-02-22|1259.70
#2019-02-25|1258.57
#2019-02-26|1278.18
#2019-02-27|1270.83
#2019-02-28|1271.82
#2019-03-01|1285.82
#2019-03-04|1283.06
#2019-03-05|1278.99
#2019-03-06|1282.10
#2019-03-07|1255.24
#2019-03-08|1244.55
#2019-03-11|1255.34
#2019-03-12|1263.05
#2019-03-13|1280.01
#2019-03-14|1280.80
#2019-03-15|1294.85
#2019-03-18|1290.51
#2019-03-19|1297.47
#2019-03-20|1291.72
#2019-03-21|1292.95
#2019-03-22|1256.80
#2019-03-25|1258.53
#2019-03-26|1260.91
#2019-03-27|1253.14
#2019-03-28|1256.24
#2019-03-29|1257.97
#2019-04-01|1275.82
#2019-04-02|1278.70
#2019-04-03|1306.65
#2019-04-04|1299.73
#2019-04-05|1311.24
#2019-04-08|1313.24
#2019-04-09|1306.49
#2019-04-10|1309.14
#2019-04-11|1316.54
#2019-04-12|1336.83
#2019-04-15|1341.65
#2019-04-16|1350.20
#2019-04-17|1358.91
#2019-04-18|1355.88
#2019-04-19|1355.88
#2019-04-22|1356.52
#2019-04-23|1345.78
#2019-04-24|1329.93
#2019-04-25|1320.27
#2019-04-26|1324.80
#2019-04-29|1321.24
#2019-04-30|1326.05
#2019-05-01|1329.60
#2019-05-02|1312.26
#2019-05-03|1317.01
#2019-05-06|1302.67
#2019-05-07|1275.99
#2019-05-08|1274.48
#2019-05-09|1253.71
#2019-05-10|1261.27
#2019-05-13|1238.28
#2019-05-14|1247.88
#2019-05-15|1251.56
#2019-05-16|1274.73
#2019-05-17|1264.40
#2019-05-20|1241.36
#2019-05-21|1249.73
#2019-05-22|1248.73
#2019-05-23|1223.98
#2019-05-24|1234.93
#2019-05-27|1242.26
#2019-05-28|1231.76
#2019-05-29|1209.89
#2019-05-30|1213.35
#2019-05-31|1207.05
#2019-06-03|1222.66
#2019-06-04|1245.33
#2019-06-05|1249.22
#2019-06-06|1251.66
#2019-06-07|1272.21
#2019-06-10|1270.19
#2019-06-11|1289.93
#2019-06-12|1288.83
#2019-06-13|1282.46
#2019-06-14|1271.15
#2019-06-17|1263.95
#2019-06-18|1285.80
#2019-06-19|1291.19
#2019-06-20|1309.12
#2019-06-21|1311.96
#2019-06-24|1316.65
#2019-06-25|1315.62
#2019-06-26|1308.22
#2019-06-27|1313.36
#2019-06-28|1329.16
#2019-07-01|1323.02
#2019-07-02|1310.61
#2019-07-03|1315.61
#2019-07-04|1317.78
#2019-07-05|1299.63
#2019-07-08|1295.13
#2019-07-09|1275.27
#2019-07-10|1279.67
#2019-07-11|1272.47
#2019-07-12|1287.70
#2019-07-15|1297.14
#2019-07-16|1302.67
#2019-07-17|1289.54
#2019-07-18|1275.46
#2019-07-19|1281.79
#2019-07-22|1284.79
#2019-07-23|1305.27
#2019-07-24|1311.42
#2019-07-25|1294.77
#2019-07-26|1289.55
#2019-07-29|1291.99
#2019-07-30|1275.79
#2019-07-31|1278.43
#2019-08-01|1277.55
#2019-08-02|1240.56
#2019-08-05|1222.35
#2019-08-06|1213.73
#2019-08-07|1222.24
#2019-08-08|1253.82
#2019-08-09|1242.07
#2019-08-12|1238.70
#2019-08-13|1245.93
#2019-08-14|1212.38
#2019-08-15|1195.64
#2019-08-16|1204.67
#2019-08-19|1220.32
#2019-08-20|1212.98
#2019-08-21|1232.98
#2019-08-22|1230.32
#2019-08-23|1218.37
#2019-08-26|1220.16
#2019-08-27|1223.07
#2019-08-28|1220.16
#2019-08-29|1241.54
#2019-08-30|1250.28
#2019-09-02|1246.50
#2019-09-03|1238.01
#2019-09-04|1258.66
#2019-09-05|1267.83
#2019-09-06|1277.74
#2019-09-09|1281.09
#2019-09-10|1295.08
#2019-09-11|1302.51
#2019-09-12|1311.17
#2019-09-13|1325.79
#2019-09-16|1302.25
#2019-09-17|1297.42
#2019-09-18|1299.43
#2019-09-19|1302.66
#2019-09-20|1294.40
#2019-09-23|1280.38
#2019-09-24|1273.03
#2019-09-25|1263.82
#2019-09-26|1266.34
#2019-09-27|1280.41
#2019-09-30|1285.21
#2019-10-01|1270.67
#2019-10-02|1239.29
#2019-10-03|1243.14
#2019-10-04|1252.72
#2019-10-07|1267.80
#2019-10-08|1246.39
#2019-10-09|1255.45
#2019-10-10|1274.08
#2019-10-11|1307.54
#2019-10-14|1300.55
#2019-10-15|1316.39
#2019-10-16|1317.08
#2019-10-17|1323.98
#2019-10-18|1324.20
#2019-10-21|1330.19
#2019-10-22|1321.03
#2019-10-23|1326.26
#2019-10-24|1339.48
#2019-10-25|1344.16
#2019-10-28|1344.90
#2019-10-29|1343.03
#2019-10-30|1335.83
#2019-10-31|1338.32
#2019-11-01|1355.45
#2019-11-04|1369.07
#2019-11-05|1368.08
#2019-11-06|1374.08
#2019-11-07|1374.99
#2019-11-08|1368.42
#2019-11-11|1361.88
#2019-11-12|1366.94
#2019-11-13|1363.21
#2019-11-14|1356.55
#2019-11-15|1374.48
#2019-11-18|1373.30
#2019-11-19|1369.01
#2019-11-20|1365.40
#2019-11-21|1359.74
#2019-11-22|1359.29
#2019-11-25|1365.58
#2019-11-26|1367.69
#2019-11-27|1360.81
#2019-11-28|1361.64
#2019-11-29|1357.30
#2019-12-02|1343.53
#2019-12-03|1335.45
#2019-12-04|1355.68
#2019-12-05|1355.54
#2019-12-06|1363.31
#2019-12-09|1367.73
#2019-12-10|1361.83
#2019-12-11|1362.33
#2019-12-12|1376.93
#2019-12-13|1388.70
#2019-12-16|1400.58
#2019-12-17|1387.98
#2019-12-18|1384.55
#2019-12-19|1390.17
#2019-12-20|1399.94
#2019-12-23|1400.80
#2019-12-24|1402.74
#2019-12-25|1402.74
#2019-12-26|1403.86
#2019-12-27|1415.72
#2019-12-30|1411.26
#2019-12-31|1414.20
#2020-01-01|1414.20
#2020-01-02|1421.67
#2020-01-03|1406.05
#2020-01-06|1396.23
#2020-01-07|1390.74
#2020-01-08|1387.32
#2020-01-09|1384.15
#2020-01-10|1379.93
#2020-01-13|1378.82
#2020-01-14|1373.74
#2020-01-15|1368.66
#2020-01-16|1371.74
#2020-01-17|1374.35
#2020-01-20|1375.58
#2020-01-21|1379.90
#2020-01-22|1372.65
#2020-01-23|1351.89
#2020-01-24|1367.02
#2020-01-27|1334.06
#2020-01-28|1345.86
#2020-01-29|1356.32
#2020-01-30|1348.05
#2020-01-31|1343.86
#2020-02-03|1344.41
#2020-02-04|1365.17
#2020-02-05|1381.28
#2020-02-06|1381.58
#2020-02-07|1369.26
#2020-02-10|1368.50
#2020-02-11|1388.75
#2020-02-12|1395.87
#2020-02-13|1382.35
#2020-02-14|1376.54
#2020-02-17|1375.07
#2020-02-18|1364.84
#2020-02-19|1368.24
#2020-02-20|1366.18
#2020-02-21|1363.45
#2020-02-24|1316.76
#2020-02-25|1298.70
#2020-02-26|1293.49
#2020-02-27|1260.99
#2020-02-28|1212.45
#2020-03-02|1234.29
#2020-03-03|1258.61
#2020-03-04|1272.87
#2020-03-05|1260.01
#2020-03-06|1241.49
#2020-03-09|1161.09
#2020-03-10|1148.37
#2020-03-11|1141.44
#2020-03-12|1002.49
#2020-03-13|1023.08
#2020-03-16| 971.25
#2020-03-17| 991.64
#2020-03-18| 957.84
#2020-03-19| 981.19
#2020-03-20| 985.68
#2020-03-23| 967.17
#2020-03-24|1029.02
#2020-03-25|1029.33
#2020-03-26|1062.17
#2020-03-27|1029.04
#2020-03-30|1062.86
#2020-03-31|1077.44
#2020-04-01|1044.83
#2020-04-02|1048.65
#2020-04-03|1044.71
#2020-04-06|1079.80
#2020-04-07|1125.55
#2020-04-08|1118.30
#2020-04-09|1141.12
#2020-04-10|1141.12
#2020-04-13|1137.58
#2020-04-14|1170.74
#2020-04-15|1119.99
#2020-04-16|1116.77
#2020-04-17|1149.82
#2020-04-20|1162.03
#2020-04-21|1120.14
#2020-04-22|1137.65
#2020-04-23|1147.23
#2020-04-24|1128.90
#2020-04-27|1150.78
#2020-04-28|1172.11
#2020-04-29|1189.25
#2020-04-30|1169.86
#2020-05-01|1172.95
#2020-05-04|1134.18
#2020-05-05|1149.32
#2020-05-06|1139.24
#2020-05-07|1159.11
#2020-05-08|1180.05
#2020-05-11|1162.91
#2020-05-12|1166.54
#2020-05-13|1142.59
#2020-05-14|1115.92
#2020-05-15|1122.24
#2020-05-18|1174.32
#2020-05-19|1173.14
#2020-05-20|1193.71
#2020-05-21|1182.12
#2020-05-22|1182.47
#2020-05-25|1195.79
#2020-05-26|1211.73
#2020-05-27|1219.74
#2020-05-28|1256.36
#2020-05-29|1247.67
#2020-06-01|1253.69
#2020-06-02|1288.41
#2020-06-03|1327.45
#2020-06-04|1341.09
#2020-06-05|1350.00
#2020-06-08|1348.20
#2020-06-09|1337.82
#2020-06-10|1333.66
#2020-06-11|1289.50
#2020-06-12|1274.26
#2020-06-15|1277.17
#2020-06-16|1304.31
#2020-06-17|1308.19
#2020-06-18|1315.89
#2020-06-19|1318.60
#2020-06-22|1315.74
#2020-06-23|1340.35
#2020-06-24|1299.98
#2020-06-25|1303.09
#2020-06-26|1294.12
#2020-06-29|1316.10
#2020-06-30|1317.28
#2020-07-01|1322.15
#2020-07-02|1349.46
#2020-07-03|1336.28
#2020-07-06|1363.89
#2020-07-07|1360.76
#2020-07-08|1355.89
#2020-07-09|1350.29
#2020-07-10|1369.26
#2020-07-13|1402.34
#2020-07-14|1398.23
#2020-07-15|1415.04
#2020-07-16|1419.33
#2020-07-17|1420.47
#2020-07-20|1439.36
#2020-07-21|1443.72
#2020-07-22|1458.51
#2020-07-23|1462.30
#2020-07-24|1452.81
#2020-07-27|1473.21
#2020-07-28|1469.91
#2020-07-29|1459.54
#2020-07-30|1435.96
#2020-07-31|1433.73
#2020-08-03|1451.81
#2020-08-04|1441.75
#2020-08-05|1471.91
#2020-08-06|1453.57
#2020-08-07|1452.28
#2020-08-10|1454.08
#2020-08-11|1474.60
#2020-08-12|1504.62
#2020-08-13|1501.52
#2020-08-14|1480.54
#2020-08-17|1496.88
#2020-08-18|1500.07
#2020-08-19|1503.55
#2020-08-20|1475.78
#2020-08-21|1468.34
#2020-08-24|1505.91
#2020-08-25|1497.69
#2020-08-26|1518.60
#2020-08-27|1499.18
#2020-08-28|1502.36
#2020-08-31|1510.07
#2020-09-01|1509.00
#2020-09-02|1520.84
#2020-09-03|1500.67
#2020-09-04|1491.50
#2020-09-07|1520.35
#2020-09-08|1507.65
#2020-09-09|1538.22
#2020-09-10|1542.60
#2020-09-11|1548.83
#2020-09-14|1553.09
#2020-09-15|1551.63
#2020-09-16|1561.04
#2020-09-17|1552.65
#2020-09-18|1558.22
#2020-09-21|1489.49
#2020-09-22|1484.42
#2020-09-23|1486.16
#2020-09-24|1469.63
#2020-09-25|1457.68
#2020-09-28|1491.28
#2020-09-29|1505.22
#2020-09-30|1501.08
#2020-10-01|1508.87
#2020-10-02|1515.94
#2020-10-05|1532.23
#2020-10-06|1519.09
#2020-10-07|1536.81
#2020-10-08|1546.29
#2020-10-09|1547.53
#2020-10-12|1558.48
#2020-10-13|1547.18
#2020-10-14|1549.62
#2020-10-15|1510.34
#2020-10-16|1534.25
#2020-10-19|1529.31
#2020-10-20|1519.02
#2020-10-21|1510.14
#2020-10-22|1498.25
#2020-10-23|1513.96
#2020-10-26|1486.20
#2020-10-27|1486.50
#2020-10-28|1420.34
#2020-10-29|1405.00
#2020-10-30|1403.20
#2020-11-02|1425.06
#2020-11-03|1466.01
#2020-11-04|1486.64
#2020-11-05|1519.05
#2020-11-06|1531.75
#2020-11-09|1550.07
#2020-11-10|1559.24
#2020-11-11|1555.84
#2020-11-12|1551.33
#2020-11-13|1550.27
#2020-11-16|1561.42
#2020-11-17|1567.24
#2020-11-18|1581.27
#2020-11-19|1569.86
#2020-11-20|1580.02
#2020-11-23|1563.80
#2020-11-24|1581.76
#2020-11-25|1577.52
#2020-11-26|1582.87
#2020-11-27|1607.92
#2020-11-30|1610.55
#2020-12-01|1616.00
#2020-12-02|1614.45
#2020-12-03|1613.53
#2020-12-04|1616.14
#2020-12-07|1620.49
#2020-12-08|1628.87
#2020-12-09|1636.98
#2020-12-10|1643.74
#2020-12-11|1628.43
#2020-12-14|1642.26
#2020-12-15|1645.74
#2020-12-16|1656.29
#2020-12-17|1674.75
#2020-12-18|1674.64
#2020-12-21|1646.63
#2020-12-22|1655.12
#2020-12-23|1667.25
#2020-12-24|1670.03
#2020-12-25|1670.03
#2020-12-28|1689.30
#2020-12-29|1696.92
#2020-12-30|1695.53
#2020-12-31|1681.27
#2021-01-01|1681.27
#2021-01-04|1711.92
#2021-01-05|1696.98
#2021-01-06|1717.60
#2021-01-07|1727.34
#2021-01-08|1732.99
#2021-01-11|1714.05
#2021-01-12|1706.93
#2021-01-13|1715.99
#2021-01-14|1712.84
#2021-01-15|1682.44
#2021-01-18|1684.48
#2021-01-19|1687.05
#2021-01-20|1694.22
#2021-01-21|1709.20
#2021-01-22|1702.79
#2021-01-25|1679.42
#2021-01-26|1707.36
#2021-01-27|1681.98
#2021-01-28|1693.45
#2021-01-29|1679.71
#2021-02-01|1692.86
#2021-02-02|1691.77
#2021-02-03|1696.97
#2021-02-04|1694.44
#2021-02-05|1694.43
#2021-02-08|1713.01
#2021-02-09|1717.09
#2021-02-10|1710.76
#2021-02-11|1714.92
#2021-02-12|1714.16
#2021-02-15|1723.81
#2021-02-16|1724.13
#2021-02-17|1696.87
#2021-02-18|1687.80
#2021-02-19|1706.32
#2021-02-22|1707.07
#2021-02-23|1692.45
#2021-02-24|1696.29
#2021-02-25|1691.03
#2021-02-26|1658.49
#2021-03-01|1682.71
#2021-03-02|1694.66
#2021-03-03|1693.97
#2021-03-04|1686.46
#2021-03-05|1661.19
#2021-03-08|1693.32
#2021-03-09|1695.98
#2021-03-10|1723.25
#2021-03-11|1728.23
#2021-03-12|1715.54
#2021-03-15|1697.42
#2021-03-16|1701.73
#2021-03-17|1706.44
#2021-03-18|1729.50
#2021-03-19|1704.77
#2021-03-22|1715.66
#2021-03-23|1710.61
#2021-03-24|1704.14
#2021-03-25|1704.88
#2021-03-26|1711.74
#2021-03-29|1718.36
#2021-03-30|1728.61
#2021-03-31|1720.04
#2021-04-01|1730.87
#2021-04-02|1730.87
#2021-04-05|1737.33
#2021-04-06|1755.87
#2021-04-07|1756.38
#2021-04-08|1756.77
#2021-04-09|1767.99
#2021-04-12|1762.59
#2021-04-13|1778.19
#2021-04-14|1777.63
#2021-04-15|1785.98
#2021-04-16|1809.36
#2021-04-19|1809.46
#2021-04-20|1799.20
#2021-04-21|1807.41
#2021-04-22|1803.90
#2021-04-23|1812.88
#2021-04-26|1826.00
#2021-04-27|1826.14
#2021-04-28|1820.84
#2021-04-29|1814.76
#2021-04-30|1790.62
#2021-05-03|1804.05
#2021-05-04|1778.69
#2021-05-05|1824.23
#2021-05-06|1843.07
#2021-05-07|1856.22
#2021-05-10|1867.34
#2021-05-11|1831.95
#2021-05-12|1810.90
#2021-05-13|1814.12
#2021-05-14|1830.27
#2021-05-17|1833.87
#2021-05-18|1841.78
#2021-05-19|1824.04
#2021-05-20|1844.99
#2021-05-21|1848.88
#2021-05-24|1857.71
#2021-05-25|1862.54
#2021-05-26|1858.44
#2021-05-27|1850.68
#2021-05-28|1858.88
#2021-05-31|1859.27
#2021-06-01|1878.60
#2021-06-02|1876.67
#2021-06-03|1868.71
#2021-06-04|1884.06
#2021-06-07|1887.46
#2021-06-08|1883.58
#2021-06-09|1879.36
#2021-06-10|1874.52
#2021-06-11|1872.31
#2021-06-14|1873.50
#2021-06-15|1885.22
#2021-06-16|1892.01
#2021-06-17|1848.34
#2021-06-18|1814.31
#2021-06-21|1853.70
#2021-06-22|1872.94
#2021-06-23|1866.16
#2021-06-24|1874.02
#2021-06-25|1874.07
#2021-06-28|1860.56
#2021-06-29|1869.70
#2021-06-30|1848.97
#2021-07-01|1863.34
#2021-07-02|1859.39
#2021-07-05|1865.12
#2021-07-06|1845.97
#2021-07-07|1864.83
#2021-07-08|1851.02
#2021-07-09|1882.82
#2021-07-12|1896.21
#2021-07-13|1895.80
#2021-07-14|1892.54
#2021-07-15|1892.76
#2021-07-16|1885.82
#2021-07-19|1852.94
#2021-07-20|1857.61
#2021-07-21|1876.86
#2021-07-22|1883.68
#2021-07-23|1895.04
#2021-07-26|1898.12
#2021-07-27|1903.81
#2021-07-28|1902.93
#2021-07-29|1905.92
#2021-07-30|1908.63
#2021-08-02|1911.45
#2021-08-03|1918.22
#2021-08-04|1925.71
#2021-08-05|1932.85
#2021-08-06|1914.25
#2021-08-09|1915.27
#2021-08-10|1922.69
#2021-08-11|1930.13
#2021-08-12|1932.57
#2021-08-13|1954.57
#2021-08-16|1945.62
#2021-08-17|1928.65
#2021-08-18|1938.89
#2021-08-19|1911.79
#2021-08-20|1907.19
#2021-08-23|1927.00
#2021-08-24|1939.54
#2021-08-25|1931.51
#2021-08-26|1927.29
#2021-08-27|1939.74
#2021-08-30|1954.27
#2021-08-31|1937.67
#2021-09-01|1936.34
#2021-09-02|1945.10
#2021-09-03|1943.49
#2021-09-06|1954.05
#2021-09-07|1936.99
#2021-09-08|1921.84
#2021-09-09|1930.35
#2021-09-10|1927.88
#2021-09-13|1927.56
#2021-09-14|1934.92
#2021-09-15|1917.68
#2021-09-16|1918.92
#2021-09-17|1870.92
#2021-09-20|1838.46
#2021-09-21|1863.98
#2021-09-22|1876.60
#2021-09-23|1895.43
#2021-09-24|1869.66
#2021-09-27|1853.32
#2021-09-28|1828.27
#2021-09-29|1823.63
#2021-09-30|1826.53
#2021-10-01|1814.66
#2021-10-04|1813.77
#2021-10-05|1816.17
#2021-10-06|1774.19
#2021-10-07|1805.79
#2021-10-08|1804.29
#2021-10-11|1810.31
#2021-10-12|1807.34
#2021-10-13|1833.58
#2021-10-14|1848.86
#2021-10-15|1857.29
#2021-10-18|1848.99
#2021-10-19|1856.04
#2021-10-20|1857.39
#2021-10-21|1851.57
#2021-10-22|1861.32
#2021-10-25|1863.09
#2021-10-26|1866.54
#2021-10-27|1875.38
#2021-10-28|1885.15
#2021-10-29|1862.57
#2021-11-01|1878.69
#2021-11-02|1880.43
#2021-11-03|1898.82
#2021-11-04|1886.54
#2021-11-05|1874.85
#2021-11-08|1888.06
#2021-11-09|1883.82
#2021-11-10|1885.50
#2021-11-11|1873.97
#2021-11-12|1881.08
#2021-11-15|1873.50
#2021-11-16|1863.81
#2021-11-17|1860.00
#2021-11-18|1870.50
#2021-11-19|1865.59
#2021-11-22|1859.08
#2021-11-23|1839.04
#2021-11-24|1812.92
#2021-11-25|1814.03
#2021-11-26|1780.07
#2021-11-29|1772.01
#2021-11-30|1756.61
#2021-12-01|1786.44
#2021-12-02|1774.42
#2021-12-03|1765.72
#2021-12-06|1785.59
#2021-12-07|1836.67
#2021-12-08|1841.15
#2021-12-09|1824.24
#2021-12-10|1825.65
#2021-12-13|1814.24
#2021-12-14|1793.20
#2021-12-15|1796.80
#2021-12-16|1823.88
#2021-12-17|1801.42
#2021-12-20|1777.99
#2021-12-21|1782.11
#2021-12-22|1797.08
#2021-12-23|1810.88
#2021-12-24|1812.36
#2021-12-27|1825.51
#2021-12-28|1836.82
#2021-12-29|1847.32
#2021-12-30|1847.04
#2021-12-31|1850.10
#2022-01-03|1851.62
#2022-01-04|1880.14
#2022-01-05|1898.74
#2022-01-06|1856.40
#2022-01-07|1864.01
#2022-01-10|1824.97
#2022-01-11|1841.99
#2022-01-12|1866.12
#2022-01-13|1866.44
#2022-01-14|1843.91
#2022-01-17|1849.04
#2022-01-18|1815.81
#2022-01-19|1827.09
#2022-01-20|1831.92
#2022-01-21|1795.76
#2022-01-24|1726.62
#2022-01-25|1735.60
#2022-01-26|1768.03
#2022-01-27|1759.90
#2022-01-28|1732.86
#2022-01-31|1738.28
#2022-02-01|1754.26
#2022-02-02|1782.87
#2022-02-03|1766.84
#2022-02-04|1739.88
#2022-02-07|1739.48
#2022-02-08|1730.57
#2022-02-09|1748.30
#2022-02-10|1762.11
#2022-02-11|1735.85
#2022-02-14|1687.73
#2022-02-15|1728.19
#2022-02-16|1750.85
#2022-02-17|1746.44
#2022-02-18|1728.95
#2022-02-21|1689.72
#2022-02-22|1687.91
#2022-02-23|1691.73
#2022-02-24|1608.23
#2022-02-25|1656.68
#2022-02-28|1661.54
#2022-03-01|1615.27
#2022-03-02|1613.28
#2022-03-03|1577.81
#2022-03-04|1507.18
#2022-03-07|1462.97
#2022-03-08|1436.62
#2022-03-09|1549.29
#2022-03-10|1516.89
#2022-03-11|1518.94
#2022-03-14|1553.80
#2022-03-15|1545.13
#2022-03-16|1587.98
#2022-03-17|1613.48
#2022-03-18|1617.00
#2022-03-21|1618.41
#2022-03-22|1616.07
#2022-03-23|1616.50
#2022-03-24|1616.35
#2022-03-25|1610.04
#2022-03-28|1611.22
#2022-03-29|1661.99
#2022-03-30|1656.21
#2022-03-31|1631.24
#2022-04-01|1622.49
#2022-04-04|1630.90
#2022-04-05|1626.57
#2022-04-06|1595.32
#2022-04-07|1598.74
#2022-04-08|1614.94
#2022-04-11|1611.04
#2022-04-12|1606.18
#2022-04-13|1600.11
#2022-04-14|1602.64
#2022-04-15|1602.64
#2022-04-18|1603.95
#2022-04-19|1590.38
#2022-04-20|1616.40
#2022-04-21|1632.28
#2022-04-22|1590.67
#2022-04-25|1564.28
#2022-04-26|1540.53
#2022-04-27|1542.49
#2022-04-28|1554.18
#2022-04-29|1572.23
#2022-05-02|1550.37
#2022-05-03|1548.62
#2022-05-04|1566.70
#2022-05-05|1545.51
#2022-05-06|1519.14
#2022-05-09|1467.20
#2022-05-10|1490.06
#2022-05-11|1506.29
#2022-05-12|1475.56
#2022-05-13|1506.80
#2022-05-16|1507.49
#2022-05-17|1553.04
#2022-05-18|1529.74
#2022-05-19|1519.53
#2022-05-20|1524.63
#2022-05-23|1559.07
#2022-05-24|1546.83
#2022-05-25|1548.22
#2022-05-26|1567.05
#2022-05-27|1587.83
#2022-05-30|1606.23
#2022-05-31|1579.73
#2022-06-01|1563.98
#2022-06-02|1591.57
#2022-06-03|1585.99
#2022-06-06|1596.55
#2022-06-07|1582.24
#2022-06-08|1573.88
#2022-06-09|1538.08
#2022-06-10|1482.26
#2022-06-13|1446.52
#2022-06-14|1411.92
#2022-06-15|1430.31
#2022-06-16|1381.57
#2022-06-17|1363.40
#2022-06-20|1373.39
#2022-06-21|1397.07
#2022-06-22|1367.88
#2022-06-23|1331.28
#2022-06-24|1377.64
#2022-06-27|1388.77
#2022-06-28|1384.15
#2022-06-29|1357.37
#2022-06-30|1339.06
#2022-07-01|1323.88
#2022-07-04|1340.93
#2022-07-05|1273.54
#2022-07-06|1290.78
#2022-07-07|1314.06
#2022-07-08|1328.94
#2022-07-11|1302.18
#2022-07-12|1295.27
#2022-07-13|1289.01
#2022-07-14|1249.18
#2022-07-15|1287.42
#2022-07-18|1318.32
#2022-07-19|1355.76
#2022-07-20|1350.43
#2022-07-21|1343.86
#2022-07-22|1349.45
#2022-07-25|1339.87
#2022-07-26|1320.82
#2022-07-27|1316.94
#2022-07-28|1355.42
#2022-07-29|1386.87
#2022-08-01|1388.74
#2022-08-02|1384.92
#2022-08-03|1374.86
#2022-08-04|1394.93
#2022-08-05|1374.46
#2022-08-08|1395.51
#2022-08-09|1379.36
#2022-08-10|1421.90
#2022-08-11|1414.76
#2022-08-12|1412.32
#2022-08-15|1416.14
#2022-08-16|1411.26
#2022-08-17|1383.20
#2022-08-18|1391.40
#2022-08-19|1364.17
#2022-08-22|1315.70
#2022-08-23|1318.03
#2022-08-24|1323.51
#2022-08-25|1328.85
#2022-08-26|1304.39
#2022-08-29|1303.55
#2022-08-30|1293.14
#2022-08-31|1285.99
#2022-09-01|1245.65
#2022-09-02|1288.35
#2022-09-05|1240.28
#2022-09-06|1248.49
#2022-09-07|1266.62
#2022-09-08|1263.77
#2022-09-09|1294.81
#2022-09-12|1334.97
#2022-09-13|1293.59
#2022-09-14|1270.55
#2022-09-15|1250.21
#2022-09-16|1233.78
#2022-09-19|1241.14
#2022-09-20|1222.17
#2022-09-21|1225.58
#2022-09-22|1189.11
#2022-09-23|1160.20
#2022-09-26|1149.64
#2022-09-27|1140.75
#2022-09-28|1151.46
#2022-09-29|1140.99
#2022-09-30|1169.64
#2022-10-03|1190.40
#2022-10-04|1250.50
#2022-10-05|1224.66
#2022-10-06|1213.34
#2022-10-07|1185.13
#2022-10-10|1200.24
#2022-10-11|1165.20
#2022-10-12|1163.39
#2022-10-13|1174.16
#2022-10-14|1182.00
#2022-10-17|1207.79
#2022-10-18|1230.62
#2022-10-19|1221.24
#2022-10-20|1243.79
#2022-10-21|1234.71
#2022-10-24|1265.18
#2022-10-25|1304.60
#2022-10-26|1325.38
#2022-10-27|1314.54
#2022-10-28|1304.49
#2022-10-31|1289.26
#2022-11-01|1284.91
#2022-11-02|1273.85
#2022-11-03|1241.44
#2022-11-04|1298.63
#2022-11-07|1320.68
#2022-11-08|1350.26
#2022-11-09|1339.59
#2022-11-10|1406.55
#2022-11-11|1444.66
#2022-11-14|1451.87
#2022-11-15|1445.93
#2022-11-16|1427.41
#2022-11-17|1404.97
#2022-11-18|1427.68
#2022-11-21|1396.21
#2022-11-22|1413.22
#2022-11-23|1441.30
#2022-11-24|1465.03
#2022-11-25|1463.10
#2022-11-28|1444.50
#2022-11-29|1420.68
#2022-11-30|1410.51
#2022-12-01|1441.44
#2022-12-02|1449.67
#2022-12-05|1441.94
#2022-12-06|1430.07
#2022-12-07|1412.37
#2022-12-08|1409.28
#2022-12-09|1420.55
#2022-12-12|1403.41
#2022-12-13|1444.26
#2022-12-14|1438.24
#2022-12-15|1402.07
#2022-12-16|1382.85
#2022-12-19|1378.38
#2022-12-20|1384.38
#2022-12-21|1401.46
#2022-12-22|1378.38
#2022-12-23|1387.86
#2022-12-26|1387.86
#2022-12-27|1396.37
#2022-12-28|1389.35
#2022-12-29|1404.66
#2022-12-30|1387.28
#2023-01-02|1414.60
#2023-01-03|1408.63
#2023-01-04|1449.88
#2023-01-05|1434.75
#2023-01-06|1473.60
#2023-01-09|1509.80
#2023-01-10|1491.73
#2023-01-11|1512.49
#2023-01-12|1519.23
#2023-01-13|1518.26
#2023-01-16|1532.01
#2023-01-17|1538.50
#2023-01-18|1548.56
#2023-01-19|1518.59
#2023-01-20|1532.00
#2023-01-23|1528.57
#2023-01-24|1535.27
#2023-01-25|1538.24
#2023-01-26|1542.57
#2023-01-27|1544.41
#2023-01-30|1545.13
#2023-01-31|1536.49
#2023-02-01|1549.05
#2023-02-02|1585.87
#2023-02-03|1573.15
#2023-02-06|1533.85
#2023-02-07|1526.86
#2023-02-08|1540.69
#2023-02-09|1537.95
#2023-02-10|1493.54
#2023-02-13|1512.98
#2023-02-14|1507.37
#2023-02-15|1517.59
#2023-02-16|1531.14
#2023-02-17|1525.38
#2023-02-20|1547.10
#2023-02-21|1534.33
#2023-02-22|1523.79
#2023-02-23|1514.92
#2023-02-24|1475.61
#2023-02-27|1505.28
#2023-02-28|1499.36
#2023-03-01|1498.13
#2023-03-02|1491.77
#2023-03-03|1506.83
#2023-03-06|1499.31
#2023-03-07|1479.65
#2023-03-08|1476.23
#2023-03-09|1479.79
#2023-03-10|1477.21
#2023-03-13|1453.67
#2023-03-14|1474.56
#2023-03-15|1412.38
#2023-03-16|1446.41
#2023-03-17|1431.94
#2023-03-20|1460.04
#2023-03-21|1473.66
#2023-03-22|1481.77
#2023-03-23|1496.75
#2023-03-24|1459.82
#2023-03-27|1470.85
#2023-03-28|1477.11
#2023-03-29|1497.18
#2023-03-30|1519.85
#2023-03-31|1527.33
#2023-04-03|1532.08
#2023-04-04|1537.99
#2023-04-05|1521.79
#2023-04-06|1540.06
#2023-04-07|1540.06
#2023-04-10|1528.25
#2023-04-11|1551.85
#2023-04-12|1566.63
#2023-04-13|1571.72
#2023-04-14|1575.20
#2023-04-17|1574.40
#2023-04-18|1591.18
#2023-04-19|1594.13
#2023-04-20|1599.41
#2023-04-21|1595.76
#2023-04-24|1613.79
#2023-04-25|1594.83
#2023-04-26|1589.16
#2023-04-27|1572.96
#2023-04-28|1599.41
#2023-05-01|1590.88
#2023-05-02|1563.71
#2023-05-03|1585.64
#2023-05-04|1573.77
#2023-05-05|1601.27
#2023-05-08|1599.41
#2023-05-09|1581.55
#2023-05-10|1581.66
#2023-05-11|1578.31
#2023-05-12|1573.87
#2023-05-15|1578.47
#2023-05-16|1564.24
#2023-05-17|1544.66
#2023-05-18|1550.03
#2023-05-19|1561.40
#2023-05-22|1558.06
#2023-05-23|1547.38
#2023-05-24|1521.98
#2023-05-25|1505.72
#2023-05-26|1518.22
#2023-05-29|1518.61
#2023-05-30|1507.45
#2023-05-31|1467.76
#2023-06-01|1490.14
#2023-06-02|1520.29
#2023-06-05|1508.47
#2023-06-06|1508.15
#2023-06-07|1500.79
#2023-06-08|1511.45
#2023-06-09|1481.57
#2023-06-12|1492.79
#2023-06-13|1511.85
#2023-06-14|1520.45
#2023-06-15|1525.29
#2023-06-16|1549.11
#2023-06-19|1505.05
#2023-06-20|1488.64
#2023-06-21|1493.91
#2023-06-22|1494.89
#2023-06-23|1481.76
#2023-06-26|1497.51
#2023-06-27|1501.97
#2023-06-28|1512.15
#2023-06-29|1507.48
#2023-06-30|1529.67
#2023-07-03|1530.46
#2023-07-04|1529.79
#2023-07-05|1506.35
#2023-07-06|1469.08
#2023-07-07|1504.04
#2023-07-10|1510.19
#2023-07-11|1527.39
#2023-07-12|1574.73
#2023-07-13|1589.46
#2023-07-14|1584.60
#2023-07-17|1570.76
#2023-07-18|1589.15
#2023-07-19|1584.83
#2023-07-20|1591.18
#2023-07-21|1580.63
#2023-07-24|1577.97
#2023-07-25|1586.62
#2023-07-26|1577.89
#2023-07-27|1592.36
#2023-07-28|1614.76
#2023-07-31|1605.29
#2023-08-01|1585.50
#2023-08-02|1556.51
#2023-08-03|1541.33
#2023-08-04|1559.05
#2023-08-07|1559.24
#2023-08-08|1539.94
#2023-08-09|1549.90
#2023-08-10|1574.45
#2023-08-11|1549.82
#2023-08-14|1542.69
#2023-08-15|1529.90
#2023-08-16|1526.70
#2023-08-17|1515.96
#2023-08-18|1504.64
#2023-08-21|1502.01
#2023-08-22|1505.00
#2023-08-23|1507.66
#2023-08-24|1509.74
#2023-08-25|1500.69
#2023-08-28|1520.34
#2023-08-29|1539.52
#2023-08-30|1559.86
#2023-08-31|1557.46
#2023-09-01|1556.67
#2023-09-04|1547.23
#2023-09-05|1518.47
#2023-09-06|1522.74
#2023-09-07|1513.30
#2023-09-08|1512.65
#2023-09-11|1525.66
#2023-09-12|1498.68
#2023-09-13|1495.59
#2023-09-14|1504.35
#2023-09-15|1521.94
#2023-09-18|1497.34
#2023-09-19|1494.28
#2023-09-20|1510.84
#2023-09-21|1471.61
#2023-09-22|1468.44
#2023-09-25|1447.79
#2023-09-26|1438.44
#2023-09-27|1426.58
#2023-09-28|1443.05
#2023-09-29|1456.29
#2023-10-02|1418.85
#2023-10-03|1403.70
#2023-10-04|1406.96
#2023-10-05|1409.03
#2023-10-06|1415.58
#2023-10-09|1406.73
#2023-10-10|1447.77
#2023-10-11|1453.65
#2023-10-12|1440.98
#2023-10-13|1423.33
#2023-10-16|1427.97
#2023-10-17|1424.10
#2023-10-18|1402.37
#2023-10-19|1397.79
#2023-10-20|1377.19
#2023-10-23|1380.91
#2023-10-24|1382.23
#2023-10-25|1383.43
#2023-10-26|1392.49
#2023-10-27|1409.02
#2023-10-30|1415.90
#2023-10-31|1433.14
#2023-11-01|1425.33
#2023-11-02|1461.49
#2023-11-03|1473.40
#2023-11-06|1463.16
#2023-11-07|1452.28
#2023-11-08|1463.99
#2023-11-09|1490.64
#2023-11-10|1478.97
#2023-11-13|1489.97
#2023-11-14|1533.90
#2023-11-15|1547.48
#2023-11-16|1533.33
#2023-11-17|1542.53
#2023-11-20|1550.38
#2023-11-21|1548.59
#2023-11-22|1543.54
#2023-11-23|1552.63
#2023-11-24|1569.02
#2023-11-27|1558.99
#2023-11-28|1561.85
#2023-11-29|1563.68
#2023-11-30|1558.37
#2023-12-01|1557.23
#2023-12-04|1547.24
#2023-12-05|1555.17
#2023-12-06|1565.53
#2023-12-07|1569.40
#2023-12-08|1576.71
#2023-12-11|1584.60
#2023-12-12|1597.44
#2023-12-13|1616.77
#2023-12-14|1652.31
#2023-12-15|1637.81
#2023-12-18|1641.99
#2023-12-19|1663.80
#2023-12-20|1663.49
#2023-12-21|1661.00
#2023-12-22|1668.10
#2023-12-25|1668.10
#2023-12-26|1669.81
#2023-12-27|1684.83
#2023-12-28|1682.33
#2023-12-29|1677.77
#2024-01-01|1677.77
#2024-01-02|1653.33
#2024-01-03|1617.85
#2024-01-04|1623.70
#2024-01-05|1614.98
#2024-01-08|1615.72
#2024-01-09|1597.18
#2024-01-10|1598.43
#2024-01-11|1591.11
#2024-01-12|1604.73
#2024-01-15|1594.99
#2024-01-16|1577.45
#2024-01-17|1547.18
#2024-01-18|1556.96
#2024-01-19|1547.07
#2024-01-22|1549.41
#2024-01-23|1535.58
#2024-01-24|1560.95
#2024-01-25|1570.71
#2024-01-26|1594.30
#2024-01-29|1583.60
#2024-01-30|1580.29
#2024-01-31|1590.33
#2024-02-01|1581.38
#2024-02-02|1567.02
#2024-02-05|1546.74
#2024-02-06|1568.96
#2024-02-07|1560.57
#2024-02-08|1551.21
#2024-02-09|1541.90
#2024-02-12|1552.70
#2024-02-13|1537.29
#2024-02-14|1550.36
#2024-02-15|1562.81
#2024-02-16|1574.43
#2024-02-19|1568.51
#2024-02-20|1620.89
#2024-02-21|1615.16
#2024-02-22|1622.03
#2024-02-23|1640.36
#2024-02-26|1639.08
#2024-02-27|1640.24
#2024-02-28|1626.27
#2024-02-29|1622.07
#2024-03-01|1635.14
#2024-03-04|1635.80
#2024-03-05|1631.36
#2024-03-06|1655.46
#2024-03-07|1680.33
#2024-03-08|1690.57
#2024-03-11|1681.89
#2024-03-12|1693.89
#2024-03-13|1697.83
#2024-03-14|1683.13
#2024-03-15|1688.07
#2024-03-18|1686.68
#2024-03-19|1699.30
#2024-03-20|1713.14
#2024-03-21|1718.58
#2024-03-22|1704.96
#2024-03-25|1710.98
#2024-03-26|1707.19
#2024-03-27|1714.50
#2024-03-28|1709.80
#2024-03-29|1709.80
#2024-04-01|1700.90
#2024-04-02|1702.29
#2024-04-03|1723.73
#2024-04-04|1723.18
#2024-04-05|1694.79
#2024-04-08|1704.88
#2024-04-09|1698.80
#2024-04-10|1687.59
#2024-04-11|1670.46
#2024-04-12|1648.44
#2024-04-15|1649.23
#2024-04-16|1629.90
#2024-04-17|1636.37
#2024-04-18|1642.49
#2024-04-19|1645.39
#2024-04-22|1649.32
#2024-04-23|1662.56
#2024-04-24|1643.91
#2024-04-25|1626.74
#2024-04-26|1632.16
#2024-04-29|1640.37
#2024-04-30|1634.66
#2024-05-01|1632.91
#2024-05-02|1624.40
#2024-05-03|1644.63
#2024-05-06|1655.98
#2024-05-07|1682.59
#2024-05-08|1680.95
#2024-05-09|1689.17
#2024-05-10|1676.71
#2024-05-13|1687.20
#2024-05-14|1690.04
#2024-05-15|1700.13
#2024-05-16|1687.33
#2024-05-17|1691.62
#2024-05-20|1703.40
#2024-05-21|1700.03
#2024-05-22|1679.26
#2024-05-23|1675.86
#2024-05-24|1679.86
#2024-05-27|1694.50
#2024-05-28|1683.45
#2024-05-29|1653.86
#2024-05-30|1674.78
#2024-05-31|1680.04
#2024-06-03|1683.63
#2024-06-04|1680.24
#2024-06-05|1682.53
#2024-06-06|1683.64
#2024-06-07|1679.14
#2024-06-10|1659.83
#2024-06-11|1654.15
#2024-06-12|1688.27
#2024-06-13|1636.04
#2024-06-14|1596.78
#2024-06-17|1605.64
#2024-06-18|1624.73
#2024-06-19|1617.62
#2024-06-20|1633.54
#2024-06-21|1614.44
#2024-06-24|1645.84
#2024-06-25|1645.96
#2024-06-26|1628.56
#2024-06-27|1628.51
#2024-06-28|1611.42
#2024-07-01|1613.91
#2024-07-02|1618.40
#2024-07-03|1642.40
#2024-07-04|1650.17
#2024-07-05|1642.18
#2024-07-08|1642.15
#2024-07-09|1623.02
#2024-07-10|1622.17
#2024-07-11|1644.90
#2024-07-12|1664.75
#2024-07-15|1637.88
#2024-07-16|1635.32
#2024-07-17|1657.57
#2024-07-18|1662.27
#2024-07-19|1635.86
#2024-07-22|1656.49
#2024-07-23|1641.44
#2024-07-24|1644.65
#2024-07-25|1638.76
#2024-07-26|1643.28
#2024-07-29|1626.86
#2024-07-30|1633.79
#2024-07-31|1647.86
#2024-08-01|1627.22
#2024-08-02|1621.80
#2024-08-05|1606.66
#2024-08-06|1593.60
#2024-08-07|1615.11
#2024-08-08|1603.46
#2024-08-09|1611.69
#2024-08-12|1603.39
#2024-08-13|1608.87
#2024-08-14|1621.70
#2024-08-15|1632.03
#2024-08-16|1640.90
#2024-08-19|1656.04
#2024-08-20|1660.10
#2024-08-21|1675.52
#2024-08-22|1673.20
#2024-08-23|1695.67
#2024-08-26|1697.46
#2024-08-27|1697.43
#2024-08-28|1712.35
#2024-08-29|1718.49
#2024-08-30|1718.34
#2024-09-02|1715.38
#2024-09-03|1705.13
#2024-09-04|1709.33
#2024-09-05|1682.54
#2024-09-06|1674.47
#2024-09-09|1688.15
#2024-09-10|1680.34
#2024-09-11|1683.49
#2024-09-12|1690.80
#2024-09-13|1715.64
#2024-09-16|1713.45
#2024-09-17|1729.00
#2024-09-18|1716.08
#2024-09-19|1747.93
#2024-09-20|1717.93
#2024-09-23|1726.93
#2024-09-24|1745.75
#2024-09-25|1750.27
#2024-09-26|1766.53
#2024-09-27|1811.41
#2024-09-30|1791.59
#2024-10-01|1764.43
#2024-10-02|1759.31
#2024-10-03|1735.74
#2024-10-04|1734.79
#2024-10-07|1731.98
#2024-10-08|1721.76
#2024-10-09|1727.26
#2024-10-10|1725.86
#2024-10-11|1732.98
#2024-10-14|1729.85
#2024-10-15|1718.18
#2024-10-16|1709.56
#2024-10-17|1701.74
#2024-10-18|1717.98
#2024-10-21|1700.82
#2024-10-22|1687.94
#2024-10-23|1667.54
#2024-10-24|1659.08
#2024-10-25|1664.85
#2024-10-28|1671.26
#2024-10-29|1653.46
#2024-10-30|1641.30
#2024-10-31|1630.13
#2024-11-01|1645.17
#2024-11-04|1643.27
#2024-11-05|1637.88
#2024-11-06|1589.91
#2024-11-07|1610.10
#2024-11-08|1579.46
#2024-11-11|1585.88
#2024-11-12|1534.26
#2024-11-13|1527.44
#2024-11-14|1536.00
#2024-11-15|1525.35
#2024-11-18|1527.02
#2024-11-19|1525.79
#2024-11-20|1508.20
#2024-11-21|1510.33
#2024-11-22|1509.88
#2024-11-25|1518.72
#2024-11-26|1501.01
#2024-11-27|1510.09
#2024-11-28|1507.27
#2024-11-29|1514.79
#2024-12-02|1519.02
#2024-12-03|1530.55
#2024-12-04|1537.65
#2024-12-05|1548.28
#2024-12-06|1555.48
#2024-12-09|1567.24
#2024-12-10|1551.53
#2024-12-11|1552.65
#2024-12-12|1546.08
#2024-12-13|1536.89
#2024-12-16|1529.21
#2024-12-17|1520.48
#2024-12-18|1505.31
#2024-12-19|1470.86
#2024-12-20|1473.70
#2024-12-23|1468.94
#2024-12-24|1471.40
#2024-12-25|1471.40
#2024-12-26|1473.32
#2024-12-27|1485.01
#2024-12-30|1471.76
#2024-12-31|1480.08
#2025-01-01|1480.08
#2025-01-02|1464.62
#2025-01-03|1449.64
#2025-01-06|1484.15
#2025-01-07|1486.43
#2025-01-08|1462.76
#2025-01-09|1467.64
#2025-01-10|1442.05
#2025-01-13|1436.60
#2025-01-14|1446.61
#2025-01-15|1471.32
#2025-01-16|1479.15
#2025-01-17|1499.01
#2025-01-20|1524.57
#2025-01-21|1521.74
#2025-01-22|1525.30
#2025-01-23|1524.09
#2025-01-24|1552.08
#2025-01-27|1573.03
#2025-01-28|1569.66
#2025-01-29|1565.01
#2025-01-30|1579.44
#2025-01-31|1564.36
#2025-02-03|1531.04
#2025-02-04|1546.69
#2025-02-05|1549.66
#2025-02-06|1579.76
#2025-02-07|1556.84
#2025-02-10|1557.30
#2025-02-11|1560.25
#2025-02-12|1576.97
#2025-02-13|1625.86
#2025-02-14|1645.92
#2025-02-17|1639.21
#2025-02-18|1634.11
#2025-02-19|1592.60
#2025-02-20|1600.87
#2025-02-21|1628.85
#2025-02-24|1624.09
#2025-02-25|1626.51
#2025-02-26|1644.39
#2025-02-27|1610.01
#2025-02-28|1615.61
#2025-03-03|1644.77
#2025-03-04|1626.99
#2025-03-05|1707.88
#2025-03-06|1731.66
#2025-03-07|1734.58
#2025-03-10|1732.72
#2025-03-11|1703.01
#2025-03-12|1720.11
#2025-03-13|1703.80
#2025-03-14|1718.35
#2025-03-17|1727.14
#2025-03-18|1735.61
#2025-03-19|1718.47
#2025-03-20|1693.70
#2025-03-21|1670.92
#2025-03-24|1662.00
#2025-03-25|1667.64
#2025-03-26|1651.04
#2025-03-27|1642.36
#2025-03-28|1641.06
#2025-03-31|1616.39
#2025-04-01|1633.13
#2025-04-02|1637.59
#2025-04-03|1594.06
#2025-04-04|1584.13
#2025-04-07|1489.95
#2025-04-08|1520.29
#2025-04-09|1502.79
#2025-04-10|1568.84
#2025-04-11|1598.13
#2025-04-14|1631.06
#2025-04-15|1644.83
#2025-04-16|1650.81
#2025-04-17|1640.29
#2025-04-18|1640.29
#2025-04-21|1662.02
#2025-04-22|1676.50
#2025-04-23|1674.82
#2025-04-24|1698.00
#2025-04-25|1706.29
#2025-04-28|1713.06
#2025-04-29|1724.87
#2025-04-30|1727.82
#2025-05-01|1714.64
#2025-05-02|1754.37
#2025-05-05|1749.11
#2025-05-06|1743.61
#2025-05-07|1739.49
#2025-05-08|1733.13
#2025-05-09|1741.49
#2025-05-12|1718.51
#2025-05-13|1732.87
#2025-05-14|1738.61
#2025-05-15|1753.87
#2025-05-16|1746.60
#2025-05-19|1770.45
#2025-05-20|1776.89
#2025-05-21|1783.09
#2025-05-22|1773.07
#2025-05-23|1769.45
#2025-05-26|1793.00
#2025-05-27|1793.80
#2025-05-28|1770.57
#2025-05-29|1775.01
#2025-05-30|1776.97
#2025-06-02|1791.43
#2025-06-03|1777.45
#2025-06-04|1802.51
#2025-06-05|1801.08
#2025-06-06|1782.95
#2025-06-09|1789.51
#2025-06-10|1813.66
#2025-06-11|1817.79
#2025-06-12|1827.28
#2025-06-13|1802.88
#2025-06-16|1813.97
#2025-06-17|1798.58
#2025-06-18|1780.89
#2025-06-19|1752.00
#2025-06-20|1759.59
#2025-06-23|1741.84
#2025-06-24|1777.86
#2025-06-25|1754.51
#2025-06-26|1770.46
#2025-06-27|1796.53
#2025-06-30|1772.12
#2025-07-01|1788.99
#2025-07-02|1802.06
#2025-07-03|1792.82
#2025-07-04|1785.35
#2025-07-07|1776.76
#2025-07-08|1783.66
#2025-07-09|1801.27
#2025-07-10|1803.97
#2025-07-11|1785.19
#2025-07-14|1772.00
#2025-07-15|1762.10
#2025-07-16|1737.51
#2025-07-17|1747.74
#2025-07-18|1750.74
#2025-07-21|1767.65
#2025-07-22|1754.67
#2025-07-23|1778.25
#2025-07-24|1785.11
#2025-07-25|1768.61
#2025-07-28|1749.14
#2025-07-29|1727.36
#2025-07-30|1698.78
#2025-07-31|1678.18
#2025-08-01|1666.41
#2025-08-04|1677.62
#2025-08-05|1691.03
#2025-08-06|1690.20
#2025-08-07|1716.58
#2025-08-08|1726.37
#2025-08-11|1699.83
#2025-08-12|1714.25
#2025-08-13|1736.75
#2025-08-14|1741.45
#2025-08-15|1759.71
#2025-08-18|1751.49
#2025-08-19|1786.76
#2025-08-20|1802.75
#2025-08-21|1776.05
#2025-08-22|1807.13
#2025-08-25|1783.69
#2025-08-26|1758.79
#2025-08-27|1744.28
#2025-08-28|1750.38
#2025-08-29|1743.74
#2025-09-01|1745.17
#2025-09-02|1722.31
#2025-09-03|1727.21
#2025-09-04|1719.97
#2025-09-05|1735.63
#2025-09-08|1752.75
#2025-09-09|1747.11
#2025-09-10|1724.89
#2025-09-11|1741.30
#2025-09-12|1738.72
#2025-09-15|1743.28
#2025-09-16|1736.11
#2025-09-17|1729.62
#2025-09-18|1719.11
#2025-09-19|1716.61
#2025-09-22|1704.17
#2025-09-23|1722.75
#2025-09-24|1696.48
#2025-09-25|1680.72
#2025-09-26|1690.47
#2025-09-29|1702.05
#2025-09-30|1707.44
#2025-10-01|1708.69
#2025-10-02|1715.80
#2025-10-03|1706.98
#2025-10-06|1690.05
#2025-10-07|1685.67
#2025-10-08|1680.24
#2025-10-09|1679.74
#2025-10-10|1655.50
#2025-10-13|1669.15
#2025-10-14|1663.78
#2025-10-15|1683.07
#2025-10-16|1719.17
#2025-10-17|1718.30
#2025-10-20|1723.53
#2025-10-21|1712.12
#2025-10-22|1709.63
#2025-10-23|1717.13
#2025-10-24|1721.11
#2025-10-27|1708.74
#2025-10-28|1706.45
#2025-10-29|1682.94
#2025-10-30|1665.28
#2025-10-31|1644.94
#2025-11-03|1634.89
#2025-11-04|1622.53
#2025-11-05|1632.98
#2025-11-06|1628.74
#2025-11-07|1641.44
#2025-11-10|1644.94
#2025-11-11|1672.10
#2025-11-12|1682.57
#2025-11-13|1700.59
#2025-11-14|1672.28
#2025-11-17|1642.96
#2025-11-18|1609.04
#2025-11-19|1609.79
#2025-11-20|1601.08
#2025-11-21|1612.24
#2025-11-24|1616.15
#2025-11-25|1627.01
#2025-11-26|1631.69
#2025-11-27|1633.81
#2025-11-28|1644.83
#2025-12-01|1650.47
#2025-12-02|1636.02
#2025-12-03|1632.70
#2025-12-04|1625.23
#2025-12-05|1630.83
#2025-12-08|1609.01
#2025-12-09|1594.71
#2025-12-10|1596.31
#2025-12-11|1616.56
#2025-12-12|1620.70
#2025-12-15|1626.33
#2025-12-16|1629.29
#2025-12-17|1629.60
#2025-12-18|1629.94
#2025-12-19|1624.52
#2025-12-22|1633.74
#2025-12-23|1634.34
#2025-12-24|1636.44
#2025-12-25|1636.44
#2025-12-26|1636.28
#2025-12-29|1644.15
#2025-12-30|1647.04
#2025-12-31|1641.56
#2026-01-01|1641.56
#2026-01-02|1642.68
#2026-01-05|1624.09
#2026-01-06|1636.05
#2026-01-07|1617.78
#2026-01-08|1613.34
#2026-01-09|1634.65
#2026-01-12|1640.69
#2026-01-13|1636.17
#2026-01-14|1671.50
#2026-01-15|1665.46
#2026-01-16|1635.90
#2026-01-19|1616.88
#2026-01-20|1616.41
#2026-01-21|1637.73
#2026-01-22|1663.73
#2026-01-23|1668.39
#2026-01-26|1692.10
#2026-01-27|1689.51
#2026-01-28|1688.26
#2026-01-29|1676.58
#2026-01-30|1674.11
#2026-02-02|1666.70
#2026-02-03|1677.33
#2026-02-04|1757.68
#2026-02-05|1749.02
#2026-02-06|1744.13
#2026-02-09|1761.22
#2026-02-10|1810.27
#2026-02-11|1796.25
#2026-02-12|1798.61
#2026-02-13|1792.63
#2026-02-16|1780.31
#2026-02-17|1776.28
#2026-02-18|1759.28
#2026-02-19|1737.70
#2026-02-20|1781.67
#2026-02-23|1768.65
#2026-02-24|1790.70
#2026-02-25|1790.50
#2026-02-26|1801.91
#2026-02-27|1798.15
#2026-03-02|1744.19
#2026-03-03|1687.24
#2026-03-04|1693.51
#2026-03-05|1675.59
#2026-03-06|1644.53
#2026-03-09|1628.04
#2026-03-10|1656.29
#2026-03-11|1644.62
#2026-03-12|1684.64
#2026-03-13|1669.17
#2026-03-16|1675.42
#2026-03-17|1691.04
#2026-03-18|1670.42
#2026-03-19|1619.98
#2026-03-20|1612.56
#2026-03-23|1626.29
#2026-03-24|1661.20
#2026-03-25|1689.50
#2026-03-26|1690.78
#2026-03-27|1704.01
#2026-03-30|1725.79
#2026-03-31|1731.11
#2026-04-01|1752.54
#2026-04-02|1739.33