Table Data - NASDAQ EMEA Chemicals Index
| Title | NASDAQ EMEA Chemicals Index |
|---|---|
| Series ID | NASDAQNQEMEA5520 |
| 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 2026-02-04 |
| Last Updated | 2026-02-04 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEA5520 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 312.58 |
| 2001-04-02 | 316.57 |
| 2001-04-03 | 307.08 |
| 2001-04-04 | 311.22 |
| 2001-04-05 | 312.30 |
| 2001-04-06 | 313.01 |
| 2001-04-09 | 320.56 |
| 2001-04-10 | 321.19 |
| 2001-04-11 | 321.71 |
| 2001-04-12 | 326.74 |
| 2001-04-13 | . |
| 2001-04-16 | 323.47 |
| 2001-04-17 | 322.35 |
| 2001-04-18 | 321.03 |
| 2001-04-19 | 329.74 |
| 2001-04-20 | 332.26 |
| 2001-04-23 | 327.25 |
| 2001-04-24 | 328.05 |
| 2001-04-25 | 325.14 |
| 2001-04-26 | 328.46 |
| 2001-04-27 | 326.61 |
| 2001-04-30 | 321.21 |
| 2001-05-01 | 322.73 |
| 2001-05-02 | 316.79 |
| 2001-05-03 | 311.24 |
| 2001-05-04 | 317.70 |
| 2001-05-07 | 316.42 |
| 2001-05-08 | 317.35 |
| 2001-05-09 | 319.63 |
| 2001-05-10 | 319.07 |
| 2001-05-11 | 316.69 |
| 2001-05-14 | 313.99 |
| 2001-05-15 | 315.51 |
| 2001-05-16 | 322.42 |
| 2001-05-17 | 325.72 |
| 2001-05-18 | 325.11 |
| 2001-05-21 | 324.92 |
| 2001-05-22 | 321.67 |
| 2001-05-23 | 316.46 |
| 2001-05-24 | 314.40 |
| 2001-05-25 | 312.23 |
| 2001-05-28 | . |
| 2001-05-29 | 309.13 |
| 2001-05-30 | 309.52 |
| 2001-05-31 | 307.54 |
| 2001-06-01 | 309.61 |
| 2001-06-04 | 310.15 |
| 2001-06-05 | 306.15 |
| 2001-06-06 | 306.48 |
| 2001-06-07 | 309.96 |
| 2001-06-08 | 309.31 |
| 2001-06-11 | 306.33 |
| 2001-06-12 | 307.52 |
| 2001-06-13 | 309.70 |
| 2001-06-14 | 309.97 |
| 2001-06-15 | 307.11 |
| 2001-06-18 | 307.13 |
| 2001-06-19 | 304.72 |
| 2001-06-20 | 301.59 |
| 2001-06-21 | 296.36 |
| 2001-06-22 | 295.34 |
| 2001-06-25 | 298.03 |
| 2001-06-26 | 298.24 |
| 2001-06-27 | 297.32 |
| 2001-06-28 | 300.38 |
| 2001-06-29 | 306.00 |
| 2001-07-02 | 306.51 |
| 2001-07-03 | 304.82 |
| 2001-07-04 | . |
| 2001-07-05 | 299.41 |
| 2001-07-06 | 298.56 |
| 2001-07-09 | 299.57 |
| 2001-07-10 | 300.25 |
| 2001-07-11 | 300.59 |
| 2001-07-12 | 299.00 |
| 2001-07-13 | 301.60 |
| 2001-07-16 | 302.06 |
| 2001-07-17 | 301.18 |
| 2001-07-18 | 305.80 |
| 2001-07-19 | 308.67 |
| 2001-07-20 | 308.13 |
| 2001-07-23 | 304.66 |
| 2001-07-24 | 304.00 |
| 2001-07-25 | 301.82 |
| 2001-07-26 | 304.22 |
| 2001-07-27 | 306.78 |
| 2001-07-30 | 310.70 |
| 2001-07-31 | 312.12 |
| 2001-08-01 | 312.62 |
| 2001-08-02 | 309.05 |
| 2001-08-03 | 308.92 |
| 2001-08-06 | 308.10 |
| 2001-08-07 | 306.35 |
| 2001-08-08 | 289.98 |
| 2001-08-09 | 290.90 |
| 2001-08-10 | 292.47 |
| 2001-08-13 | 294.52 |
| 2001-08-14 | 295.74 |
| 2001-08-15 | 296.53 |
| 2001-08-16 | 291.90 |
| 2001-08-17 | 292.17 |
| 2001-08-20 | 293.57 |
| 2001-08-21 | 295.69 |
| 2001-08-22 | 298.94 |
| 2001-08-23 | 295.25 |
| 2001-08-24 | 297.51 |
| 2001-08-27 | 298.01 |
| 2001-08-28 | 299.66 |
| 2001-08-29 | 298.86 |
| 2001-08-30 | 295.49 |
| 2001-08-31 | 294.90 |
| 2001-09-03 | . |
| 2001-09-04 | 294.77 |
| 2001-09-05 | 291.32 |
| 2001-09-06 | 289.45 |
| 2001-09-07 | 290.40 |
| 2001-09-10 | 282.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 264.80 |
| 2001-09-18 | 258.35 |
| 2001-09-19 | 253.69 |
| 2001-09-20 | 237.65 |
| 2001-09-21 | 225.96 |
| 2001-09-24 | 245.31 |
| 2001-09-25 | 251.40 |
| 2001-09-26 | 255.35 |
| 2001-09-27 | 259.20 |
| 2001-09-28 | 266.21 |
| 2001-10-01 | 261.28 |
| 2001-10-02 | 261.19 |
| 2001-10-03 | 264.38 |
| 2001-10-04 | 265.12 |
| 2001-10-05 | 268.69 |
| 2001-10-08 | 269.73 |
| 2001-10-09 | 272.64 |
| 2001-10-10 | 276.06 |
| 2001-10-11 | 274.63 |
| 2001-10-12 | 281.79 |
| 2001-10-15 | 276.17 |
| 2001-10-16 | 276.10 |
| 2001-10-17 | 277.51 |
| 2001-10-18 | 276.24 |
| 2001-10-19 | 270.47 |
| 2001-10-22 | 269.35 |
| 2001-10-23 | 274.31 |
| 2001-10-24 | 275.57 |
| 2001-10-25 | 271.49 |
| 2001-10-26 | 273.80 |
| 2001-10-29 | 273.79 |
| 2001-10-30 | 268.64 |
| 2001-10-31 | 267.75 |
| 2001-11-01 | 271.65 |
| 2001-11-02 | 270.28 |
| 2001-11-05 | 272.51 |
| 2001-11-06 | 271.66 |
| 2001-11-07 | 279.01 |
| 2001-11-08 | 281.29 |
| 2001-11-09 | 278.80 |
| 2001-11-12 | 275.40 |
| 2001-11-13 | 276.47 |
| 2001-11-14 | 276.43 |
| 2001-11-15 | 277.08 |
| 2001-11-16 | 286.66 |
| 2001-11-19 | 292.27 |
| 2001-11-20 | 291.13 |
| 2001-11-21 | 289.28 |
| 2001-11-22 | . |
| 2001-11-23 | 289.95 |
| 2001-11-26 | 288.54 |
| 2001-11-27 | 287.17 |
| 2001-11-28 | 284.85 |
| 2001-11-29 | 285.35 |
| 2001-11-30 | 290.88 |
| 2001-12-03 | 288.50 |
| 2001-12-04 | 287.24 |
| 2001-12-05 | 292.14 |
| 2001-12-06 | 293.87 |
| 2001-12-07 | 291.10 |
| 2001-12-10 | 288.58 |
| 2001-12-11 | 288.11 |
| 2001-12-12 | 286.02 |
| 2001-12-13 | 282.66 |
| 2001-12-14 | 282.48 |
| 2001-12-17 | 287.38 |
| 2001-12-18 | 286.92 |
| 2001-12-19 | 283.06 |
| 2001-12-20 | 282.02 |
| 2001-12-21 | 280.54 |
| 2001-12-24 | 277.49 |
| 2001-12-25 | . |
| 2001-12-26 | 277.76 |
| 2001-12-27 | 285.76 |
| 2001-12-28 | 284.24 |
| 2001-12-31 | 287.20 |
| 2002-01-01 | . |
| 2002-01-02 | 292.90 |
| 2002-01-03 | 296.05 |
| 2002-01-04 | 296.96 |
| 2002-01-07 | 296.87 |
| 2002-01-08 | 295.43 |
| 2002-01-09 | 294.82 |
| 2002-01-10 | 294.30 |
| 2002-01-11 | 291.87 |
| 2002-01-14 | 288.22 |
| 2002-01-15 | 287.64 |
| 2002-01-16 | 283.71 |
| 2002-01-17 | 287.11 |
| 2002-01-18 | 289.47 |
| 2002-01-21 | . |
| 2002-01-22 | 287.74 |
| 2002-01-23 | 293.52 |
| 2002-01-24 | 295.53 |
| 2002-01-25 | 291.21 |
| 2002-01-28 | 289.28 |
| 2002-01-29 | 285.96 |
| 2002-01-30 | 286.90 |
| 2002-01-31 | 289.94 |
| 2002-02-01 | 290.37 |
| 2002-02-04 | 290.96 |
| 2002-02-05 | 290.28 |
| 2002-02-06 | 286.32 |
| 2002-02-07 | 282.80 |
| 2002-02-08 | 283.51 |
| 2002-02-11 | 287.64 |
| 2002-02-12 | 286.55 |
| 2002-02-13 | 285.32 |
| 2002-02-14 | 283.13 |
| 2002-02-15 | 283.29 |
| 2002-02-18 | . |
| 2002-02-19 | 278.70 |
| 2002-02-20 | 279.56 |
| 2002-02-21 | 283.56 |
| 2002-02-22 | 286.93 |
| 2002-02-25 | 287.58 |
| 2002-02-26 | 287.96 |
| 2002-02-27 | 290.97 |
| 2002-02-28 | 294.18 |
| 2002-03-01 | 296.95 |
| 2002-03-04 | 304.18 |
| 2002-03-05 | 303.58 |
| 2002-03-06 | 306.85 |
| 2002-03-07 | 309.68 |
| 2002-03-08 | 312.35 |
| 2002-03-11 | 309.19 |
| 2002-03-12 | 308.84 |
| 2002-03-13 | 309.73 |
| 2002-03-14 | 314.17 |
| 2002-03-15 | 318.09 |
| 2002-03-18 | 316.77 |
| 2002-03-19 | 317.45 |
| 2002-03-20 | 316.35 |
| 2002-03-21 | 313.92 |
| 2002-03-22 | 313.32 |
| 2002-03-25 | 313.47 |
| 2002-03-26 | 312.67 |
| 2002-03-27 | 309.21 |
| 2002-03-28 | 311.86 |
| 2002-03-29 | . |
| 2002-04-01 | 314.60 |
| 2002-04-02 | 317.54 |
| 2002-04-03 | 319.05 |
| 2002-04-04 | 315.70 |
| 2002-04-05 | 314.64 |
| 2002-04-08 | 310.36 |
| 2002-04-09 | 310.19 |
| 2002-04-10 | 314.35 |
| 2002-04-11 | 310.40 |
| 2002-04-12 | 311.82 |
| 2002-04-15 | 313.94 |
| 2002-04-16 | 316.44 |
| 2002-04-17 | 317.97 |
| 2002-04-18 | 318.96 |
| 2002-04-19 | 319.61 |
| 2002-04-22 | 320.61 |
| 2002-04-23 | 316.86 |
| 2002-04-24 | 317.72 |
| 2002-04-25 | 310.58 |
| 2002-04-26 | 310.13 |
| 2002-04-29 | 309.85 |
| 2002-04-30 | 316.16 |
| 2002-05-01 | 317.91 |
| 2002-05-02 | 315.25 |
| 2002-05-03 | 316.32 |
| 2002-05-06 | 315.34 |
| 2002-05-07 | 313.98 |
| 2002-05-08 | 316.63 |
| 2002-05-09 | 315.17 |
| 2002-05-10 | 316.91 |
| 2002-05-13 | 319.08 |
| 2002-05-14 | 317.11 |
| 2002-05-15 | 320.09 |
| 2002-05-16 | 320.06 |
| 2002-05-17 | 324.89 |
| 2002-05-20 | 323.16 |
| 2002-05-21 | 323.15 |
| 2002-05-22 | 325.51 |
| 2002-05-23 | 324.04 |
| 2002-05-24 | 323.67 |
| 2002-05-27 | . |
| 2002-05-28 | 325.11 |
| 2002-05-29 | 327.29 |
| 2002-05-30 | 326.68 |
| 2002-05-31 | 328.08 |
| 2002-06-03 | 325.34 |
| 2002-06-04 | 320.00 |
| 2002-06-05 | 318.25 |
| 2002-06-06 | 321.90 |
| 2002-06-07 | 320.16 |
| 2002-06-10 | 320.23 |
| 2002-06-11 | 320.45 |
| 2002-06-12 | 315.44 |
| 2002-06-13 | 314.76 |
| 2002-06-14 | 307.84 |
| 2002-06-17 | 315.83 |
| 2002-06-18 | 316.61 |
| 2002-06-19 | 314.31 |
| 2002-06-20 | 313.09 |
| 2002-06-21 | 315.94 |
| 2002-06-24 | 314.22 |
| 2002-06-25 | 314.92 |
| 2002-06-26 | 317.26 |
| 2002-06-27 | 319.12 |
| 2002-06-28 | 328.10 |
| 2002-07-01 | 327.89 |
| 2002-07-02 | 324.50 |
| 2002-07-03 | 319.68 |
| 2002-07-04 | . |
| 2002-07-05 | 329.24 |
| 2002-07-08 | 333.27 |
| 2002-07-09 | 330.46 |
| 2002-07-10 | 320.88 |
| 2002-07-11 | 313.78 |
| 2002-07-12 | 311.80 |
| 2002-07-15 | 303.88 |
| 2002-07-16 | 302.52 |
| 2002-07-17 | 307.86 |
| 2002-07-18 | 310.15 |
| 2002-07-19 | 298.56 |
| 2002-07-22 | 285.02 |
| 2002-07-23 | 273.98 |
| 2002-07-24 | 268.81 |
| 2002-07-25 | 269.92 |
| 2002-07-26 | 272.05 |
| 2002-07-29 | 287.73 |
| 2002-07-30 | 289.62 |
| 2002-07-31 | 279.33 |
| 2002-08-01 | 273.32 |
| 2002-08-02 | 271.84 |
| 2002-08-05 | 258.67 |
| 2002-08-06 | 262.04 |
| 2002-08-07 | 260.32 |
| 2002-08-08 | 271.99 |
| 2002-08-09 | 281.92 |
| 2002-08-12 | 278.05 |
| 2002-08-13 | 277.48 |
| 2002-08-14 | 273.44 |
| 2002-08-15 | 279.06 |
| 2002-08-16 | 279.29 |
| 2002-08-19 | 284.03 |
| 2002-08-20 | 277.35 |
| 2002-08-21 | 281.86 |
| 2002-08-22 | 285.88 |
| 2002-08-23 | 284.70 |
| 2002-08-26 | 282.14 |
| 2002-08-27 | 288.29 |
| 2002-08-28 | 280.43 |
| 2002-08-29 | 277.84 |
| 2002-08-30 | 283.18 |
| 2002-09-02 | . |
| 2002-09-03 | 271.12 |
| 2002-09-04 | 272.84 |
| 2002-09-05 | 270.99 |
| 2002-09-06 | 274.86 |
| 2002-09-09 | 269.54 |
| 2002-09-10 | 271.74 |
| 2002-09-11 | 274.33 |
| 2002-09-12 | 268.76 |
| 2002-09-13 | 265.49 |
| 2002-09-16 | 264.87 |
| 2002-09-17 | 263.65 |
| 2002-09-18 | 256.38 |
| 2002-09-19 | 253.66 |
| 2002-09-20 | 256.07 |
| 2002-09-23 | 248.75 |
| 2002-09-24 | 241.70 |
| 2002-09-25 | 247.07 |
| 2002-09-26 | 253.68 |
| 2002-09-27 | 253.25 |
| 2002-09-30 | 245.22 |
| 2002-10-01 | 246.58 |
| 2002-10-02 | 249.95 |
| 2002-10-03 | 250.96 |
| 2002-10-04 | 242.60 |
| 2002-10-07 | 241.88 |
| 2002-10-08 | 238.73 |
| 2002-10-09 | 238.48 |
| 2002-10-10 | 241.13 |
| 2002-10-11 | 251.64 |
| 2002-10-14 | 248.41 |
| 2002-10-15 | 259.75 |
| 2002-10-16 | 259.24 |
| 2002-10-17 | 264.07 |
| 2002-10-18 | 262.58 |
| 2002-10-21 | 261.22 |
| 2002-10-22 | 255.24 |
| 2002-10-23 | 244.96 |
| 2002-10-24 | 245.75 |
| 2002-10-25 | 245.41 |
| 2002-10-28 | 250.16 |
| 2002-10-29 | 243.53 |
| 2002-10-30 | 249.25 |
| 2002-10-31 | 253.36 |
| 2002-11-01 | 251.76 |
| 2002-11-04 | 259.13 |
| 2002-11-05 | 261.28 |
| 2002-11-06 | 259.77 |
| 2002-11-07 | 255.07 |
| 2002-11-08 | 254.99 |
| 2002-11-11 | 255.37 |
| 2002-11-12 | 260.08 |
| 2002-11-13 | 257.44 |
| 2002-11-14 | 262.82 |
| 2002-11-15 | 263.66 |
| 2002-11-18 | 268.46 |
| 2002-11-19 | 266.61 |
| 2002-11-20 | 262.14 |
| 2002-11-21 | 265.60 |
| 2002-11-22 | 267.34 |
| 2002-11-25 | 264.86 |
| 2002-11-26 | 259.77 |
| 2002-11-27 | 266.36 |
| 2002-11-28 | . |
| 2002-11-29 | 268.16 |
| 2002-12-02 | 272.83 |
| 2002-12-03 | 268.27 |
| 2002-12-04 | 269.21 |
| 2002-12-05 | 264.52 |
| 2002-12-06 | 266.72 |
| 2002-12-09 | 262.16 |
| 2002-12-10 | 265.93 |
| 2002-12-11 | 267.08 |
| 2002-12-12 | 265.18 |
| 2002-12-13 | 261.34 |
| 2002-12-16 | 266.25 |
| 2002-12-17 | 268.25 |
| 2002-12-18 | 262.47 |
| 2002-12-19 | 256.51 |
| 2002-12-20 | 262.59 |
| 2002-12-23 | 261.38 |
| 2002-12-24 | 262.74 |
| 2002-12-25 | . |
| 2002-12-26 | 263.38 |
| 2002-12-27 | 256.10 |
| 2002-12-30 | 261.24 |
| 2002-12-31 | 264.26 |
| 2003-01-01 | . |
| 2003-01-02 | 271.97 |
| 2003-01-03 | 271.69 |
| 2003-01-06 | 278.17 |
| 2003-01-07 | 273.57 |
| 2003-01-08 | 266.15 |
| 2003-01-09 | 267.60 |
| 2003-01-10 | 268.40 |
| 2003-01-13 | 268.72 |
| 2003-01-14 | 271.27 |
| 2003-01-15 | 266.95 |
| 2003-01-16 | 268.58 |
| 2003-01-17 | 263.94 |
| 2003-01-20 | . |
| 2003-01-21 | 258.93 |
| 2003-01-22 | 252.59 |
| 2003-01-23 | 254.71 |
| 2003-01-24 | 249.68 |
| 2003-01-27 | 240.22 |
| 2003-01-28 | 241.07 |
| 2003-01-29 | 240.93 |
| 2003-01-30 | 241.20 |
| 2003-01-31 | 244.88 |
| 2003-02-03 | 245.22 |
| 2003-02-04 | 242.01 |
| 2003-02-05 | 245.05 |
| 2003-02-06 | 239.67 |
| 2003-02-07 | 236.67 |
| 2003-02-10 | 235.17 |
| 2003-02-11 | 235.89 |
| 2003-02-12 | 231.87 |
| 2003-02-13 | 232.13 |
| 2003-02-14 | 236.13 |
| 2003-02-17 | . |
| 2003-02-18 | 238.61 |
| 2003-02-19 | 236.28 |
| 2003-02-20 | 234.08 |
| 2003-02-21 | 235.44 |
| 2003-02-24 | 226.38 |
| 2003-02-25 | 219.25 |
| 2003-02-26 | 217.15 |
| 2003-02-27 | 220.05 |
| 2003-02-28 | 222.56 |
| 2003-03-03 | 225.98 |
| 2003-03-04 | 222.36 |
| 2003-03-05 | 219.11 |
| 2003-03-06 | 217.09 |
| 2003-03-07 | 214.40 |
| 2003-03-10 | 211.56 |
| 2003-03-11 | 209.21 |
| 2003-03-12 | 199.79 |
| 2003-03-13 | 207.48 |
| 2003-03-14 | 210.27 |
| 2003-03-17 | 210.39 |
| 2003-03-18 | 227.17 |
| 2003-03-19 | 228.99 |
| 2003-03-20 | 228.39 |
| 2003-03-21 | 234.37 |
| 2003-03-24 | 224.47 |
| 2003-03-25 | 227.64 |
| 2003-03-26 | 227.53 |
| 2003-03-27 | 228.27 |
| 2003-03-28 | 227.77 |
| 2003-03-31 | 224.51 |
| 2003-04-01 | 224.26 |
| 2003-04-02 | 233.31 |
| 2003-04-03 | 234.49 |
| 2003-04-04 | 240.55 |
| 2003-04-07 | 247.57 |
| 2003-04-08 | 244.28 |
| 2003-04-09 | 244.35 |
| 2003-04-10 | 245.56 |
| 2003-04-11 | 247.34 |
| 2003-04-14 | 249.44 |
| 2003-04-15 | 250.01 |
| 2003-04-16 | 249.29 |
| 2003-04-17 | 254.03 |
| 2003-04-18 | . |
| 2003-04-21 | 252.66 |
| 2003-04-22 | 257.97 |
| 2003-04-23 | 258.74 |
| 2003-04-24 | 257.30 |
| 2003-04-25 | 253.56 |
| 2003-04-28 | 257.49 |
| 2003-04-29 | 258.49 |
| 2003-04-30 | 264.59 |
| 2003-05-01 | 267.13 |
| 2003-05-02 | 267.13 |
| 2003-05-05 | 269.44 |
| 2003-05-06 | 273.43 |
| 2003-05-07 | 271.30 |
| 2003-05-08 | 266.00 |
| 2003-05-09 | 267.77 |
| 2003-05-12 | 268.49 |
| 2003-05-13 | 263.85 |
| 2003-05-14 | 270.22 |
| 2003-05-15 | 273.67 |
| 2003-05-16 | 276.32 |
| 2003-05-19 | 265.62 |
| 2003-05-20 | 265.14 |
| 2003-05-21 | 262.10 |
| 2003-05-22 | 263.81 |
| 2003-05-23 | 263.73 |
| 2003-05-26 | . |
| 2003-05-27 | 265.62 |
| 2003-05-28 | 267.08 |
| 2003-05-29 | 268.16 |
| 2003-05-30 | 269.97 |
| 2003-06-02 | 272.89 |
| 2003-06-03 | 271.74 |
| 2003-06-04 | 275.86 |
| 2003-06-05 | 277.18 |
| 2003-06-06 | 277.55 |
| 2003-06-09 | 276.68 |
| 2003-06-10 | 276.23 |
| 2003-06-11 | 281.31 |
| 2003-06-12 | 282.58 |
| 2003-06-13 | 281.49 |
| 2003-06-16 | 288.70 |
| 2003-06-17 | 291.33 |
| 2003-06-18 | 290.15 |
| 2003-06-19 | 286.03 |
| 2003-06-20 | 284.31 |
| 2003-06-23 | 279.30 |
| 2003-06-24 | 276.11 |
| 2003-06-25 | 277.94 |
| 2003-06-26 | 275.07 |
| 2003-06-27 | 274.52 |
| 2003-06-30 | 273.34 |
| 2003-07-01 | 270.26 |
| 2003-07-02 | 273.21 |
| 2003-07-03 | 273.84 |
| 2003-07-04 | . |
| 2003-07-07 | 282.21 |
| 2003-07-08 | 281.79 |
| 2003-07-09 | 278.32 |
| 2003-07-10 | 275.81 |
| 2003-07-11 | 278.86 |
| 2003-07-14 | 283.97 |
| 2003-07-15 | 280.04 |
| 2003-07-16 | 277.21 |
| 2003-07-17 | 277.60 |
| 2003-07-18 | 282.02 |
| 2003-07-21 | 280.75 |
| 2003-07-22 | 282.55 |
| 2003-07-23 | 282.51 |
| 2003-07-24 | 288.90 |
| 2003-07-25 | 286.02 |
| 2003-07-28 | 288.88 |
| 2003-07-29 | 288.92 |
| 2003-07-30 | 288.39 |
| 2003-07-31 | 292.47 |
| 2003-08-01 | 290.36 |
| 2003-08-04 | 289.62 |
| 2003-08-05 | 294.13 |
| 2003-08-06 | 286.86 |
| 2003-08-07 | 282.31 |
| 2003-08-08 | 281.94 |
| 2003-08-11 | 282.06 |
| 2003-08-12 | 283.11 |
| 2003-08-13 | 282.35 |
| 2003-08-14 | 284.80 |
| 2003-08-15 | 287.43 |
| 2003-08-18 | 288.90 |
| 2003-08-19 | 285.73 |
| 2003-08-20 | 287.28 |
| 2003-08-21 | 285.28 |
| 2003-08-22 | 285.29 |
| 2003-08-25 | 284.16 |
| 2003-08-26 | 282.79 |
| 2003-08-27 | 284.38 |
| 2003-08-28 | 284.80 |
| 2003-08-29 | 284.86 |
| 2003-09-01 | . |
| 2003-09-02 | 286.24 |
| 2003-09-03 | 290.22 |
| 2003-09-04 | 291.19 |
| 2003-09-05 | 291.68 |
| 2003-09-08 | 295.80 |
| 2003-09-09 | 294.39 |
| 2003-09-10 | 291.68 |
| 2003-09-11 | 291.27 |
| 2003-09-12 | 291.96 |
| 2003-09-15 | 292.46 |
| 2003-09-16 | 292.17 |
| 2003-09-17 | 291.69 |
| 2003-09-18 | 296.14 |
| 2003-09-19 | 298.45 |
| 2003-09-22 | 294.55 |
| 2003-09-23 | 289.24 |
| 2003-09-24 | 282.58 |
| 2003-09-25 | 283.87 |
| 2003-09-26 | 283.99 |
| 2003-09-29 | 283.83 |
| 2003-09-30 | 282.53 |
| 2003-10-01 | 287.36 |
| 2003-10-02 | 282.63 |
| 2003-10-03 | 290.85 |
| 2003-10-06 | 289.22 |
| 2003-10-07 | 286.93 |
| 2003-10-08 | 288.91 |
| 2003-10-09 | 292.89 |
| 2003-10-10 | 293.09 |
| 2003-10-13 | 294.16 |
| 2003-10-14 | 293.62 |
| 2003-10-15 | 295.82 |
| 2003-10-16 | 297.19 |
| 2003-10-17 | 293.36 |
| 2003-10-20 | 295.51 |
| 2003-10-21 | 296.33 |
| 2003-10-22 | 293.31 |
| 2003-10-23 | 293.87 |
| 2003-10-24 | 293.69 |
| 2003-10-27 | 295.76 |
| 2003-10-28 | 297.17 |
| 2003-10-29 | 296.50 |
| 2003-10-30 | 299.65 |
| 2003-10-31 | 296.90 |
| 2003-11-03 | 297.01 |
| 2003-11-04 | 299.36 |
| 2003-11-05 | 300.41 |
| 2003-11-06 | 299.18 |
| 2003-11-07 | 307.48 |
| 2003-11-10 | 305.41 |
| 2003-11-11 | 306.21 |
| 2003-11-12 | 308.08 |
| 2003-11-13 | 311.33 |
| 2003-11-14 | 315.37 |
| 2003-11-17 | 308.34 |
| 2003-11-18 | 310.03 |
| 2003-11-19 | 309.68 |
| 2003-11-20 | 311.19 |
| 2003-11-21 | 312.07 |
| 2003-11-24 | 312.60 |
| 2003-11-25 | 313.63 |
| 2003-11-26 | 316.54 |
| 2003-11-27 | . |
| 2003-11-28 | 319.48 |
| 2003-12-01 | 324.86 |
| 2003-12-02 | 328.19 |
| 2003-12-03 | 332.76 |
| 2003-12-04 | 330.36 |
| 2003-12-05 | 329.38 |
| 2003-12-08 | 329.43 |
| 2003-12-09 | 330.13 |
| 2003-12-10 | 327.90 |
| 2003-12-11 | 324.53 |
| 2003-12-12 | 327.76 |
| 2003-12-15 | 329.96 |
| 2003-12-16 | 330.06 |
| 2003-12-17 | 332.80 |
| 2003-12-18 | 335.05 |
| 2003-12-19 | 335.92 |
| 2003-12-22 | 336.25 |
| 2003-12-23 | 339.39 |
| 2003-12-24 | 341.03 |
| 2003-12-25 | . |
| 2003-12-26 | 340.90 |
| 2003-12-29 | 344.66 |
| 2003-12-30 | 348.56 |
| 2003-12-31 | 352.05 |
| 2004-01-01 | . |
| 2004-01-02 | 353.43 |
| 2004-01-05 | 358.63 |
| 2004-01-06 | 359.34 |
| 2004-01-07 | 354.90 |
| 2004-01-08 | 360.27 |
| 2004-01-09 | 361.34 |
| 2004-01-12 | 359.81 |
| 2004-01-13 | 361.87 |
| 2004-01-14 | 362.57 |
| 2004-01-15 | 358.64 |
| 2004-01-16 | 354.91 |
| 2004-01-19 | . |
| 2004-01-20 | 358.45 |
| 2004-01-21 | 359.52 |
| 2004-01-22 | 358.36 |
| 2004-01-23 | 358.99 |
| 2004-01-26 | 354.58 |
| 2004-01-27 | 358.51 |
| 2004-01-28 | 358.76 |
| 2004-01-29 | 350.89 |
| 2004-01-30 | 352.11 |
| 2004-02-02 | 353.47 |
| 2004-02-03 | 351.74 |
| 2004-02-04 | 348.10 |
| 2004-02-05 | 349.60 |
| 2004-02-06 | 351.29 |
| 2004-02-09 | 354.34 |
| 2004-02-10 | 356.60 |
| 2004-02-11 | 356.35 |
| 2004-02-12 | 359.45 |
| 2004-02-13 | 355.09 |
| 2004-02-16 | . |
| 2004-02-17 | 359.25 |
| 2004-02-18 | 358.20 |
| 2004-02-19 | 356.70 |
| 2004-02-20 | 348.25 |
| 2004-02-23 | 348.81 |
| 2004-02-24 | 347.83 |
| 2004-02-25 | 344.88 |
| 2004-02-26 | 343.97 |
| 2004-02-27 | 346.35 |
| 2004-03-01 | 351.77 |
| 2004-03-02 | 349.39 |
| 2004-03-03 | 343.67 |
| 2004-03-04 | 346.80 |
| 2004-03-05 | 351.74 |
| 2004-03-08 | 351.33 |
| 2004-03-09 | 348.92 |
| 2004-03-10 | 343.16 |
| 2004-03-11 | 333.63 |
| 2004-03-12 | 334.17 |
| 2004-03-15 | 327.94 |
| 2004-03-16 | 332.16 |
| 2004-03-17 | 333.33 |
| 2004-03-18 | 331.68 |
| 2004-03-19 | 328.75 |
| 2004-03-22 | 324.58 |
| 2004-03-23 | 323.82 |
| 2004-03-24 | 321.44 |
| 2004-03-25 | 324.39 |
| 2004-03-26 | 323.01 |
| 2004-03-29 | 326.80 |
| 2004-03-30 | 326.29 |
| 2004-03-31 | 329.56 |
| 2004-04-01 | 336.43 |
| 2004-04-02 | 337.66 |
| 2004-04-05 | 336.62 |
| 2004-04-06 | 336.13 |
| 2004-04-07 | 341.30 |
| 2004-04-08 | 339.34 |
| 2004-04-09 | . |
| 2004-04-12 | 338.53 |
| 2004-04-13 | 338.15 |
| 2004-04-14 | 335.27 |
| 2004-04-15 | 336.11 |
| 2004-04-16 | 341.04 |
| 2004-04-19 | 341.97 |
| 2004-04-20 | 340.60 |
| 2004-04-21 | 336.92 |
| 2004-04-22 | 338.19 |
| 2004-04-23 | 339.82 |
| 2004-04-26 | 341.83 |
| 2004-04-27 | 344.49 |
| 2004-04-28 | 339.34 |
| 2004-04-29 | 340.95 |
| 2004-04-30 | 340.66 |
| 2004-05-03 | 339.56 |
| 2004-05-04 | 339.48 |
| 2004-05-05 | 344.34 |
| 2004-05-06 | 336.85 |
| 2004-05-07 | 331.69 |
| 2004-05-10 | 321.98 |
| 2004-05-11 | 324.58 |
| 2004-05-12 | 323.80 |
| 2004-05-13 | 326.72 |
| 2004-05-14 | 328.01 |
| 2004-05-17 | 326.62 |
| 2004-05-18 | 327.97 |
| 2004-05-19 | 336.57 |
| 2004-05-20 | 330.48 |
| 2004-05-21 | 331.33 |
| 2004-05-24 | 332.80 |
| 2004-05-25 | 332.82 |
| 2004-05-26 | 336.57 |
| 2004-05-27 | 346.46 |
| 2004-05-28 | 341.91 |
| 2004-05-31 | . |
| 2004-06-01 | 341.52 |
| 2004-06-02 | 347.44 |
| 2004-06-03 | 347.50 |
| 2004-06-04 | 349.26 |
| 2004-06-07 | 352.83 |
| 2004-06-08 | 351.90 |
| 2004-06-09 | 344.40 |
| 2004-06-10 | 344.25 |
| 2004-06-11 | . |
| 2004-06-14 | 338.74 |
| 2004-06-15 | 341.12 |
| 2004-06-16 | 341.04 |
| 2004-06-17 | 342.55 |
| 2004-06-18 | 346.68 |
| 2004-06-21 | 347.45 |
| 2004-06-22 | 344.29 |
| 2004-06-23 | 345.26 |
| 2004-06-24 | 352.26 |
| 2004-06-25 | 351.15 |
| 2004-06-28 | 355.99 |
| 2004-06-29 | 352.68 |
| 2004-06-30 | 353.47 |
| 2004-07-01 | 353.28 |
| 2004-07-02 | 355.86 |
| 2004-07-05 | . |
| 2004-07-06 | 352.02 |
| 2004-07-07 | 353.40 |
| 2004-07-08 | 355.96 |
| 2004-07-09 | 354.39 |
| 2004-07-12 | 354.00 |
| 2004-07-13 | 352.24 |
| 2004-07-14 | 355.16 |
| 2004-07-15 | 352.43 |
| 2004-07-16 | 354.43 |
| 2004-07-19 | 351.97 |
| 2004-07-20 | 351.19 |
| 2004-07-21 | 348.24 |
| 2004-07-22 | 342.78 |
| 2004-07-23 | 338.75 |
| 2004-07-26 | 336.43 |
| 2004-07-27 | 336.87 |
| 2004-07-28 | 335.87 |
| 2004-07-29 | 342.56 |
| 2004-07-30 | 343.54 |
| 2004-08-02 | 341.37 |
| 2004-08-03 | 345.69 |
| 2004-08-04 | 343.36 |
| 2004-08-05 | 344.34 |
| 2004-08-06 | 342.79 |
| 2004-08-09 | 338.72 |
| 2004-08-10 | 340.48 |
| 2004-08-11 | 334.47 |
| 2004-08-12 | 334.35 |
| 2004-08-13 | 333.34 |
| 2004-08-16 | 336.50 |
| 2004-08-17 | 336.35 |
| 2004-08-18 | 336.39 |
| 2004-08-19 | 339.24 |
| 2004-08-20 | 339.51 |
| 2004-08-23 | 340.04 |
| 2004-08-24 | 338.84 |
| 2004-08-25 | 339.08 |
| 2004-08-26 | 342.53 |
| 2004-08-27 | 343.36 |
| 2004-08-30 | 342.99 |
| 2004-08-31 | 343.10 |
| 2004-09-01 | 345.49 |
| 2004-09-02 | 345.70 |
| 2004-09-03 | 346.28 |
| 2004-09-06 | . |
| 2004-09-07 | 348.72 |
| 2004-09-08 | 349.07 |
| 2004-09-09 | 346.95 |
| 2004-09-10 | 350.96 |
| 2004-09-13 | 353.16 |
| 2004-09-14 | 354.62 |
| 2004-09-15 | 350.23 |
| 2004-09-16 | 349.53 |
| 2004-09-17 | 353.60 |
| 2004-09-20 | 351.97 |
| 2004-09-21 | 356.72 |
| 2004-09-22 | 354.34 |
| 2004-09-23 | 353.32 |
| 2004-09-24 | 353.56 |
| 2004-09-27 | 352.60 |
| 2004-09-28 | 355.43 |
| 2004-09-29 | 360.00 |
| 2004-09-30 | 362.09 |
| 2004-10-01 | 368.79 |
| 2004-10-04 | 366.11 |
| 2004-10-05 | 368.32 |
| 2004-10-06 | 368.69 |
| 2004-10-07 | 367.95 |
| 2004-10-08 | 369.18 |
| 2004-10-11 | 366.87 |
| 2004-10-12 | 360.93 |
| 2004-10-13 | 359.50 |
| 2004-10-14 | 359.97 |
| 2004-10-15 | 362.14 |
| 2004-10-18 | 364.62 |
| 2004-10-19 | 370.07 |
| 2004-10-20 | 368.43 |
| 2004-10-21 | 371.60 |
| 2004-10-22 | 375.22 |
| 2004-10-25 | 372.84 |
| 2004-10-26 | 373.37 |
| 2004-10-27 | 377.47 |
| 2004-10-28 | 377.13 |
| 2004-10-29 | 376.83 |
| 2004-11-01 | 381.03 |
| 2004-11-02 | 382.57 |
| 2004-11-03 | 385.70 |
| 2004-11-04 | 389.14 |
| 2004-11-05 | 391.89 |
| 2004-11-08 | 392.69 |
| 2004-11-09 | 393.44 |
| 2004-11-10 | 397.37 |
| 2004-11-11 | 398.85 |
| 2004-11-12 | 399.32 |
| 2004-11-15 | 399.38 |
| 2004-11-16 | 399.43 |
| 2004-11-17 | 406.55 |
| 2004-11-18 | 406.28 |
| 2004-11-19 | 406.75 |
| 2004-11-22 | 405.46 |
| 2004-11-23 | 406.20 |
| 2004-11-24 | 408.50 |
| 2004-11-25 | . |
| 2004-11-26 | 415.07 |
| 2004-11-29 | 415.21 |
| 2004-11-30 | 413.11 |
| 2004-12-01 | 419.68 |
| 2004-12-02 | 419.47 |
| 2004-12-03 | 420.98 |
| 2004-12-06 | 422.83 |
| 2004-12-07 | 422.70 |
| 2004-12-08 | 413.73 |
| 2004-12-09 | 411.03 |
| 2004-12-10 | 412.43 |
| 2004-12-13 | 418.88 |
| 2004-12-14 | 419.98 |
| 2004-12-15 | 424.46 |
| 2004-12-16 | 421.12 |
| 2004-12-17 | 414.06 |
| 2004-12-20 | 422.80 |
| 2004-12-21 | 421.43 |
| 2004-12-22 | 422.39 |
| 2004-12-23 | 427.20 |
| 2004-12-24 | . |
| 2004-12-27 | 430.46 |
| 2004-12-28 | 430.99 |
| 2004-12-29 | 430.54 |
| 2004-12-30 | 433.22 |
| 2004-12-31 | 432.15 |
| 2005-01-03 | 431.31 |
| 2005-01-04 | 424.65 |
| 2005-01-05 | 419.41 |
| 2005-01-06 | 415.53 |
| 2005-01-07 | 414.03 |
| 2005-01-10 | 414.84 |
| 2005-01-11 | 413.87 |
| 2005-01-12 | 415.67 |
| 2005-01-13 | 415.68 |
| 2005-01-14 | 414.23 |
| 2005-01-17 | . |
| 2005-01-18 | 415.69 |
| 2005-01-19 | 418.03 |
| 2005-01-20 | 413.66 |
| 2005-01-21 | 414.42 |
| 2005-01-24 | 414.35 |
| 2005-01-25 | 410.84 |
| 2005-01-26 | 414.74 |
| 2005-01-27 | 415.46 |
#2005-01-28| 414.34
#2005-01-31| 417.09
#2005-02-01| 419.43
#2005-02-02| 422.89
#2005-02-03| 419.48
#2005-02-04| 423.62
#2005-02-07| 422.18
#2005-02-08| 420.24
#2005-02-09| 423.45
#2005-02-10| 427.60
#2005-02-11| 431.25
#2005-02-14| 435.71
#2005-02-15| 438.04
#2005-02-16| 437.24
#2005-02-17| 442.85
#2005-02-18| 447.77
#2005-02-21| .
#2005-02-22| 450.86
#2005-02-23| 446.95
#2005-02-24| 448.17
#2005-02-25| 450.57
#2005-02-28| 453.63
#2005-03-01| 452.83
#2005-03-02| 451.30
#2005-03-03| 450.33
#2005-03-04| 459.02
#2005-03-07| 461.20
#2005-03-08| 461.15
#2005-03-09| 460.15
#2005-03-10| 458.66
#2005-03-11| 461.65
#2005-03-14| 457.80
#2005-03-15| 456.36
#2005-03-16| 454.65
#2005-03-17| 452.66
#2005-03-18| 449.67
#2005-03-21| 444.95
#2005-03-22| 448.72
#2005-03-23| 440.03
#2005-03-24| 438.99
#2005-03-25| .
#2005-03-28| 436.11
#2005-03-29| 437.44
#2005-03-30| 438.41
#2005-03-31| 441.16
#2005-04-01| 443.83
#2005-04-04| 437.51
#2005-04-05| 438.61
#2005-04-06| 446.04
#2005-04-07| 447.93
#2005-04-08| 446.57
#2005-04-11| 449.25
#2005-04-12| 444.78
#2005-04-13| 444.11
#2005-04-14| 434.87
#2005-04-15| 432.20
#2005-04-18| 425.27
#2005-04-19| 428.95
#2005-04-20| 428.92
#2005-04-21| 427.75
#2005-04-22| 430.23
#2005-04-25| 428.84
#2005-04-26| 428.52
#2005-04-27| 421.69
#2005-04-28| 419.24
#2005-04-29| 416.94
#2005-05-02| 417.94
#2005-05-03| 419.76
#2005-05-04| 425.86
#2005-05-05| 426.78
#2005-05-06| 426.27
#2005-05-09| 425.15
#2005-05-10| 424.05
#2005-05-11| 422.89
#2005-05-12| 422.33
#2005-05-13| 415.62
#2005-05-16| 412.83
#2005-05-17| 411.14
#2005-05-18| 419.53
#2005-05-19| 422.77
#2005-05-20| 420.27
#2005-05-23| 422.76
#2005-05-24| 424.26
#2005-05-25| 425.09
#2005-05-26| 424.10
#2005-05-27| 424.69
#2005-05-30| .
#2005-05-31| 418.28
#2005-06-01| 422.81
#2005-06-02| 424.86
#2005-06-03| 423.82
#2005-06-06| 424.03
#2005-06-07| 427.54
#2005-06-08| 429.31
#2005-06-09| 424.35
#2005-06-10| 425.36
#2005-06-13| 423.40
#2005-06-14| 422.36
#2005-06-15| 422.50
#2005-06-16| 423.97
#2005-06-17| 429.86
#2005-06-20| 423.94
#2005-06-21| 424.76
#2005-06-22| 425.01
#2005-06-23| 422.47
#2005-06-24| 416.82
#2005-06-27| 415.24
#2005-06-28| 416.03
#2005-06-29| 415.84
#2005-06-30| 415.68
#2005-07-01| 415.04
#2005-07-04| .
#2005-07-05| 410.01
#2005-07-06| 410.57
#2005-07-07| 405.21
#2005-07-08| 407.92
#2005-07-11| 417.65
#2005-07-12| 422.03
#2005-07-13| 421.16
#2005-07-14| 423.21
#2005-07-15| 419.94
#2005-07-18| 422.40
#2005-07-19| 425.61
#2005-07-20| 427.62
#2005-07-21| 433.65
#2005-07-22| 433.02
#2005-07-25| 431.99
#2005-07-26| 428.14
#2005-07-27| 429.11
#2005-07-28| 438.37
#2005-07-29| 439.96
#2005-08-01| 442.67
#2005-08-02| 449.07
#2005-08-03| 453.93
#2005-08-04| 454.12
#2005-08-05| 448.18
#2005-08-08| 450.86
#2005-08-09| 454.73
#2005-08-10| 456.51
#2005-08-11| 457.43
#2005-08-12| 453.77
#2005-08-15| 450.18
#2005-08-16| 445.01
#2005-08-17| 444.31
#2005-08-18| 437.08
#2005-08-19| 440.46
#2005-08-22| 445.91
#2005-08-23| 443.45
#2005-08-24| 443.06
#2005-08-25| 439.83
#2005-08-26| 437.94
#2005-08-29| 437.16
#2005-08-30| 434.02
#2005-08-31| 440.43
#2005-09-01| 451.54
#2005-09-02| 458.65
#2005-09-05| .
#2005-09-06| 463.20
#2005-09-07| 467.10
#2005-09-08| 465.86
#2005-09-09| 467.64
#2005-09-12| 464.86
#2005-09-13| 458.88
#2005-09-14| 461.03
#2005-09-15| 457.21
#2005-09-16| 461.42
#2005-09-19| 457.04
#2005-09-20| 460.67
#2005-09-21| 455.08
#2005-09-22| 449.09
#2005-09-23| 447.79
#2005-09-26| 456.76
#2005-09-27| 452.22
#2005-09-28| 458.67
#2005-09-29| 457.34
#2005-09-30| 463.84
#2005-10-03| 463.87
#2005-10-04| 468.41
#2005-10-05| 463.10
#2005-10-06| 463.47
#2005-10-07| 463.59
#2005-10-10| 463.80
#2005-10-11| 461.75
#2005-10-12| 456.58
#2005-10-13| 448.13
#2005-10-14| 452.88
#2005-10-17| 450.20
#2005-10-18| 445.14
#2005-10-19| 438.68
#2005-10-20| 440.87
#2005-10-21| 438.19
#2005-10-24| 444.72
#2005-10-25| 445.31
#2005-10-26| 446.59
#2005-10-27| 441.24
#2005-10-28| 441.12
#2005-10-31| 447.17
#2005-11-01| 447.62
#2005-11-02| 448.45
#2005-11-03| 450.24
#2005-11-04| 442.26
#2005-11-07| 444.47
#2005-11-08| 440.33
#2005-11-09| 444.80
#2005-11-10| 446.24
#2005-11-11| 451.35
#2005-11-14| 454.08
#2005-11-15| 454.38
#2005-11-16| 450.76
#2005-11-17| 455.25
#2005-11-18| 457.08
#2005-11-21| 461.75
#2005-11-22| 461.54
#2005-11-23| 463.59
#2005-11-24| .
#2005-11-25| 462.01
#2005-11-28| 462.95
#2005-11-29| 462.21
#2005-11-30| 462.79
#2005-12-01| 467.08
#2005-12-02| 471.00
#2005-12-05| 471.57
#2005-12-06| 473.10
#2005-12-07| 468.63
#2005-12-08| 473.66
#2005-12-09| 474.05
#2005-12-12| 478.90
#2005-12-13| 478.24
#2005-12-14| 482.61
#2005-12-15| 480.14
#2005-12-16| 486.40
#2005-12-19| 484.60
#2005-12-20| 482.05
#2005-12-21| 486.08
#2005-12-22| 488.03
#2005-12-23| 489.34
#2005-12-26| .
#2005-12-27| 491.89
#2005-12-28| 492.88
#2005-12-29| 491.48
#2005-12-30| 485.89
#2006-01-02| .
#2006-01-03| 500.03
#2006-01-04| 504.73
#2006-01-05| 502.88
#2006-01-06| 505.47
#2006-01-09| 501.44
#2006-01-10| 497.44
#2006-01-11| 501.91
#2006-01-12| 502.51
#2006-01-13| 499.79
#2006-01-16| .
#2006-01-17| 497.67
#2006-01-18| 496.69
#2006-01-19| 497.62
#2006-01-20| 494.25
#2006-01-23| 500.16
#2006-01-24| 500.89
#2006-01-25| 505.76
#2006-01-26| 505.32
#2006-01-27| 509.46
#2006-01-30| 502.35
#2006-01-31| 508.20
#2006-02-01| 512.71
#2006-02-02| 505.73
#2006-02-03| 501.24
#2006-02-06| 502.60
#2006-02-07| 502.45
#2006-02-08| 498.70
#2006-02-09| 505.06
#2006-02-10| 502.43
#2006-02-13| 502.77
#2006-02-14| 502.93
#2006-02-15| 502.47
#2006-02-16| 503.82
#2006-02-17| 505.91
#2006-02-20| .
#2006-02-21| 504.89
#2006-02-22| 507.33
#2006-02-23| 505.96
#2006-02-24| 506.45
#2006-02-27| 508.20
#2006-02-28| 503.68
#2006-03-01| 507.30
#2006-03-02| 506.99
#2006-03-03| 503.59
#2006-03-06| 502.24
#2006-03-07| 497.63
#2006-03-08| 493.52
#2006-03-09| 498.20
#2006-03-10| 499.66
#2006-03-13| 502.96
#2006-03-14| 509.52
#2006-03-15| 511.16
#2006-03-16| 515.32
#2006-03-17| 515.85
#2006-03-20| 519.23
#2006-03-21| 514.49
#2006-03-22| 519.04
#2006-03-23| 517.67
#2006-03-24| 527.52
#2006-03-27| 522.40
#2006-03-28| 521.85
#2006-03-29| 513.14
#2006-03-30| 524.09
#2006-03-31| 519.05
#2006-04-03| 522.49
#2006-04-04| 528.18
#2006-04-05| 529.22
#2006-04-06| 529.20
#2006-04-07| 522.49
#2006-04-10| 522.11
#2006-04-11| 519.23
#2006-04-12| 514.76
#2006-04-13| 515.88
#2006-04-14| .
#2006-04-17| 523.96
#2006-04-18| 524.09
#2006-04-19| 531.14
#2006-04-20| 538.08
#2006-04-21| 548.15
#2006-04-24| 551.81
#2006-04-25| 550.89
#2006-04-26| 555.76
#2006-04-27| 557.29
#2006-04-28| 557.29
#2006-05-01| 558.88
#2006-05-02| 560.90
#2006-05-03| 554.65
#2006-05-04| 563.57
#2006-05-05| 569.13
#2006-05-08| 566.21
#2006-05-09| 573.74
#2006-05-10| 574.41
#2006-05-11| 575.13
#2006-05-12| 566.78
#2006-05-15| 553.22
#2006-05-16| 550.58
#2006-05-17| 532.91
#2006-05-18| 530.48
#2006-05-19| 523.41
#2006-05-22| 511.65
#2006-05-23| 530.44
#2006-05-24| 521.26
#2006-05-25| 530.19
#2006-05-26| 539.15
#2006-05-29| .
#2006-05-30| 532.83
#2006-05-31| 531.90
#2006-06-01| 529.32
#2006-06-02| 534.30
#2006-06-05| 531.73
#2006-06-06| 518.85
#2006-06-07| 519.28
#2006-06-08| 500.32
#2006-06-09| 502.58
#2006-06-12| 493.79
#2006-06-13| 479.85
#2006-06-14| 488.35
#2006-06-15| 499.56
#2006-06-16| 498.60
#2006-06-19| 494.74
#2006-06-20| 496.49
#2006-06-21| 500.52
#2006-06-22| 500.77
#2006-06-23| 497.95
#2006-06-26| 496.53
#2006-06-27| 496.46
#2006-06-28| 495.30
#2006-06-29| 506.39
#2006-06-30| 526.87
#2006-07-03| 533.22
#2006-07-04| .
#2006-07-05| 522.42
#2006-07-06| 524.23
#2006-07-07| 529.94
#2006-07-10| 529.38
#2006-07-11| 528.59
#2006-07-12| 529.63
#2006-07-13| 521.59
#2006-07-14| 512.47
#2006-07-17| 504.42
#2006-07-18| 502.86
#2006-07-19| 519.41
#2006-07-20| 525.30
#2006-07-21| 521.15
#2006-07-24| 528.62
#2006-07-25| 530.85
#2006-07-26| 534.48
#2006-07-27| 540.11
#2006-07-28| 544.43
#2006-07-31| 543.55
#2006-08-01| 536.12
#2006-08-02| 540.41
#2006-08-03| 536.09
#2006-08-04| 544.58
#2006-08-07| 533.54
#2006-08-08| 532.75
#2006-08-09| 537.98
#2006-08-10| 531.72
#2006-08-11| 534.54
#2006-08-14| 537.54
#2006-08-15| 548.35
#2006-08-16| 551.67
#2006-08-17| 555.52
#2006-08-18| 552.58
#2006-08-21| 553.06
#2006-08-22| 549.55
#2006-08-23| 546.58
#2006-08-24| 549.63
#2006-08-25| 548.87
#2006-08-28| 553.79
#2006-08-29| 552.74
#2006-08-30| 557.84
#2006-08-31| 555.58
#2006-09-01| 559.11
#2006-09-04| .
#2006-09-05| 557.02
#2006-09-06| 550.14
#2006-09-07| 542.77
#2006-09-08| 543.33
#2006-09-11| 543.05
#2006-09-12| 549.11
#2006-09-13| 550.26
#2006-09-14| 551.80
#2006-09-15| 550.11
#2006-09-18| 549.26
#2006-09-19| 548.20
#2006-09-20| 551.88
#2006-09-21| 556.43
#2006-09-22| 554.50
#2006-09-25| 555.16
#2006-09-26| 559.97
#2006-09-27| 562.43
#2006-09-28| 564.37
#2006-09-29| 566.40
#2006-10-02| 572.76
#2006-10-03| 570.67
#2006-10-04| 573.65
#2006-10-05| 575.66
#2006-10-06| 569.13
#2006-10-09| 572.77
#2006-10-10| 569.69
#2006-10-11| 568.49
#2006-10-12| 571.77
#2006-10-13| 569.11
#2006-10-16| 571.98
#2006-10-17| 566.39
#2006-10-18| 567.90
#2006-10-19| 574.30
#2006-10-20| 574.83
#2006-10-23| 576.25
#2006-10-24| 578.99
#2006-10-25| 584.95
#2006-10-26| 588.47
#2006-10-27| 587.10
#2006-10-30| 584.50
#2006-10-31| 590.21
#2006-11-01| 594.29
#2006-11-02| 588.77
#2006-11-03| 586.01
#2006-11-06| 594.02
#2006-11-07| 600.04
#2006-11-08| 599.44
#2006-11-09| 602.12
#2006-11-10| 609.12
#2006-11-13| 607.96
#2006-11-14| 608.47
#2006-11-15| 610.70
#2006-11-16| 610.20
#2006-11-17| 606.95
#2006-11-20| 606.14
#2006-11-21| 608.20
#2006-11-22| 614.14
#2006-11-23| .
#2006-11-24| 618.81
#2006-11-27| 613.45
#2006-11-28| 609.93
#2006-11-29| 619.33
#2006-11-30| 618.22
#2006-12-01| 619.25
#2006-12-04| 624.68
#2006-12-05| 631.22
#2006-12-06| 632.18
#2006-12-07| 632.34
#2006-12-08| 635.04
#2006-12-11| 633.70
#2006-12-12| 639.77
#2006-12-13| 644.76
#2006-12-14| 642.16
#2006-12-15| 642.22
#2006-12-18| 643.84
#2006-12-19| 642.71
#2006-12-20| 650.80
#2006-12-21| 647.23
#2006-12-22| 641.68
#2006-12-25| .
#2006-12-26| 640.25
#2006-12-27| 648.19
#2006-12-28| 648.56
#2006-12-29| 649.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 656.88
#2007-01-04| 647.77
#2007-01-05| 635.81
#2007-01-08| 635.65
#2007-01-09| 639.77
#2007-01-10| 633.01
#2007-01-11| 641.45
#2007-01-12| 652.29
#2007-01-15| .
#2007-01-16| 655.05
#2007-01-17| 657.38
#2007-01-18| 656.12
#2007-01-19| 660.07
#2007-01-22| 654.87
#2007-01-23| 659.08
#2007-01-24| 660.97
#2007-01-25| 654.20
#2007-01-26| 646.98
#2007-01-29| 652.00
#2007-01-30| 653.60
#2007-01-31| 662.91
#2007-02-01| 672.29
#2007-02-02| 669.90
#2007-02-05| 667.93
#2007-02-06| 669.87
#2007-02-07| 676.79
#2007-02-08| 668.59
#2007-02-09| 668.41
#2007-02-12| 663.81
#2007-02-13| 667.59
#2007-02-14| 672.12
#2007-02-15| 669.27
#2007-02-16| 665.78
#2007-02-19| .
#2007-02-20| 667.30
#2007-02-21| 666.24
#2007-02-22| 675.12
#2007-02-23| 677.08
#2007-02-26| 683.40
#2007-02-27| 668.18
#2007-02-28| 655.76
#2007-03-01| 644.23
#2007-03-02| 648.51
#2007-03-05| 636.13
#2007-03-06| 645.21
#2007-03-07| 653.15
#2007-03-08| 661.67
#2007-03-09| 661.72
#2007-03-12| 676.60
#2007-03-13| 671.40
#2007-03-14| 656.49
#2007-03-15| 673.22
#2007-03-16| 673.94
#2007-03-19| 681.13
#2007-03-20| 683.27
#2007-03-21| 685.43
#2007-03-22| 698.67
#2007-03-23| 695.60
#2007-03-26| 695.74
#2007-03-27| 699.63
#2007-03-28| 702.18
#2007-03-29| 712.02
#2007-03-30| 713.36
#2007-04-02| 717.26
#2007-04-03| 724.65
#2007-04-04| 728.37
#2007-04-05| 736.04
#2007-04-06| .
#2007-04-09| 732.00
#2007-04-10| 741.96
#2007-04-11| 735.91
#2007-04-12| 733.46
#2007-04-13| 744.65
#2007-04-16| 757.04
#2007-04-17| 755.84
#2007-04-18| 750.49
#2007-04-19| 750.49
#2007-04-20| 756.79
#2007-04-23| 749.98
#2007-04-24| 755.44
#2007-04-25| 764.67
#2007-04-26| 761.52
#2007-04-27| 757.45
#2007-04-30| 757.24
#2007-05-01| 754.20
#2007-05-02| 751.34
#2007-05-03| 753.26
#2007-05-04| 757.17
#2007-05-07| 760.49
#2007-05-08| 747.58
#2007-05-09| 751.35
#2007-05-10| 746.53
#2007-05-11| 749.21
#2007-05-14| 746.14
#2007-05-15| 752.06
#2007-05-16| 748.89
#2007-05-17| 745.60
#2007-05-18| 758.95
#2007-05-21| 765.05
#2007-05-22| 770.35
#2007-05-23| 767.42
#2007-05-24| 762.57
#2007-05-25| 762.06
#2007-05-28| .
#2007-05-29| 763.55
#2007-05-30| 756.03
#2007-05-31| 771.08
#2007-06-01| 776.13
#2007-06-04| 780.02
#2007-06-05| 782.79
#2007-06-06| 760.14
#2007-06-07| 745.80
#2007-06-08| 739.98
#2007-06-11| 751.76
#2007-06-12| 748.90
#2007-06-13| 749.45
#2007-06-14| 768.13
#2007-06-15| 782.57
#2007-06-18| 788.49
#2007-06-19| 793.43
#2007-06-20| 800.18
#2007-06-21| 788.07
#2007-06-22| 792.75
#2007-06-25| 791.06
#2007-06-26| 782.80
#2007-06-27| 778.62
#2007-06-28| 795.33
#2007-06-29| 808.30
#2007-07-02| 812.02
#2007-07-03| 817.79
#2007-07-04| .
#2007-07-05| 815.85
#2007-07-06| 823.64
#2007-07-09| 824.16
#2007-07-10| 817.95
#2007-07-11| 821.75
#2007-07-12| 828.37
#2007-07-13| 835.83
#2007-07-16| 838.63
#2007-07-17| 837.00
#2007-07-18| 824.78
#2007-07-19| 833.95
#2007-07-20| 825.35
#2007-07-23| 826.88
#2007-07-24| 815.33
#2007-07-25| 797.92
#2007-07-26| 782.01
#2007-07-27| 767.71
#2007-07-30| 782.36
#2007-07-31| 792.54
#2007-08-01| 780.90
#2007-08-02| 782.62
#2007-08-03| 775.96
#2007-08-06| 779.41
#2007-08-07| 777.86
#2007-08-08| 799.50
#2007-08-09| 776.62
#2007-08-10| 761.98
#2007-08-13| 771.65
#2007-08-14| 759.22
#2007-08-15| 757.63
#2007-08-16| 725.13
#2007-08-17| 734.72
#2007-08-20| 739.77
#2007-08-21| 751.39
#2007-08-22| 763.18
#2007-08-23| 768.34
#2007-08-24| 774.51
#2007-08-27| 773.59
#2007-08-28| 765.68
#2007-08-29| 769.57
#2007-08-30| 781.73
#2007-08-31| 792.32
#2007-09-03| .
#2007-09-04| 795.22
#2007-09-05| 781.27
#2007-09-06| 784.16
#2007-09-07| 770.51
#2007-09-10| 766.23
#2007-09-11| 777.14
#2007-09-12| 780.27
#2007-09-13| 785.18
#2007-09-14| 783.27
#2007-09-17| 780.17
#2007-09-18| 790.36
#2007-09-19| 813.79
#2007-09-20| 815.59
#2007-09-21| 815.74
#2007-09-24| 822.28
#2007-09-25| 819.33
#2007-09-26| 822.81
#2007-09-27| 826.88
#2007-09-28| 828.68
#2007-10-01| 837.58
#2007-10-02| 827.30
#2007-10-03| 827.36
#2007-10-04| 826.19
#2007-10-05| 831.38
#2007-10-08| 831.71
#2007-10-09| 836.34
#2007-10-10| 839.13
#2007-10-11| 850.83
#2007-10-12| 849.69
#2007-10-15| 852.57
#2007-10-16| 845.72
#2007-10-17| 851.54
#2007-10-18| 858.87
#2007-10-19| 858.79
#2007-10-22| 837.06
#2007-10-23| 853.97
#2007-10-24| 845.98
#2007-10-25| 857.06
#2007-10-26| 865.75
#2007-10-29| 871.11
#2007-10-30| 862.22
#2007-10-31| 867.62
#2007-11-01| 851.45
#2007-11-02| 857.93
#2007-11-05| 854.56
#2007-11-06| 864.34
#2007-11-07| 868.57
#2007-11-08| 866.25
#2007-11-09| 855.05
#2007-11-12| 834.02
#2007-11-13| 833.58
#2007-11-14| 846.02
#2007-11-15| 829.08
#2007-11-16| 820.04
#2007-11-19| 803.72
#2007-11-20| 830.96
#2007-11-21| 819.65
#2007-11-22| .
#2007-11-23| 833.84
#2007-11-26| 831.39
#2007-11-27| 831.38
#2007-11-28| 845.80
#2007-11-29| 853.79
#2007-11-30| 859.50
#2007-12-03| 854.31
#2007-12-04| 863.35
#2007-12-05| 871.83
#2007-12-06| 871.91
#2007-12-07| 879.06
#2007-12-10| 879.74
#2007-12-11| 877.52
#2007-12-12| 887.34
#2007-12-13| 871.44
#2007-12-14| 863.48
#2007-12-17| 847.54
#2007-12-18| 851.27
#2007-12-19| 856.54
#2007-12-20| 862.86
#2007-12-21| 883.30
#2007-12-24| 886.22
#2007-12-25| .
#2007-12-26| 891.01
#2007-12-27| 898.73
#2007-12-28| 909.63
#2007-12-31| 905.36
#2008-01-01| .
#2008-01-02| 908.63
#2008-01-03| 914.48
#2008-01-04| 916.80
#2008-01-07| 918.20
#2008-01-08| 925.43
#2008-01-09| 925.75
#2008-01-10| 902.10
#2008-01-11| 902.55
#2008-01-14| 914.71
#2008-01-15| 898.20
#2008-01-16| 862.49
#2008-01-17| 846.39
#2008-01-18| 831.80
#2008-01-21| .
#2008-01-22| 785.91
#2008-01-23| 753.12
#2008-01-24| 803.68
#2008-01-25| 801.06
#2008-01-28| 796.03
#2008-01-29| 817.91
#2008-01-30| 811.61
#2008-01-31| 829.19
#2008-02-01| 836.46
#2008-02-04| 842.43
#2008-02-05| 804.79
#2008-02-06| 818.75
#2008-02-07| 793.81
#2008-02-08| 797.42
#2008-02-11| 800.09
#2008-02-12| 832.59
#2008-02-13| 830.27
#2008-02-14| 841.80
#2008-02-15| 830.06
#2008-02-18| .
#2008-02-19| 851.22
#2008-02-20| 835.47
#2008-02-21| 844.63
#2008-02-22| 841.40
#2008-02-25| 852.43
#2008-02-26| 869.08
#2008-02-27| 877.84
#2008-02-28| 863.48
#2008-02-29| 854.06
#2008-03-03| 846.48
#2008-03-04| 830.59
#2008-03-05| 851.67
#2008-03-06| 856.94
#2008-03-07| 841.28
#2008-03-10| 825.57
#2008-03-11| 838.08
#2008-03-12| 859.00
#2008-03-13| 857.87
#2008-03-14| 860.10
#2008-03-17| 849.06
#2008-03-18| 874.83
#2008-03-19| 864.23
#2008-03-20| 833.47
#2008-03-21| .
#2008-03-24| 831.12
#2008-03-25| 869.70
#2008-03-26| 873.54
#2008-03-27| 888.53
#2008-03-28| 882.02
#2008-03-31| 892.33
#2008-04-01| 892.27
#2008-04-02| 898.81
#2008-04-03| 913.52
#2008-04-04| 923.07
#2008-04-07| 926.20
#2008-04-08| 926.21
#2008-04-09| 931.14
#2008-04-10| 931.74
#2008-04-11| 927.03
#2008-04-14| 932.52
#2008-04-15| 937.88
#2008-04-16| 964.47
#2008-04-17| 956.32
#2008-04-18| 968.10
#2008-04-21| 982.69
#2008-04-22| 973.85
#2008-04-23| 975.35
#2008-04-24| 962.85
#2008-04-25| 955.07
#2008-04-28| 958.29
#2008-04-29| 945.76
#2008-04-30| 954.30
#2008-05-01| 947.02
#2008-05-02| 943.46
#2008-05-05| 952.09
#2008-05-06| 954.84
#2008-05-07| 950.08
#2008-05-08| 958.38
#2008-05-09| 944.94
#2008-05-12| 953.72
#2008-05-13| 959.86
#2008-05-14| 967.31
#2008-05-15| 966.41
#2008-05-16| 973.52
#2008-05-19| 982.67
#2008-05-20| 974.47
#2008-05-21| 987.64
#2008-05-22| 984.92
#2008-05-23| 975.46
#2008-05-26| .
#2008-05-27| 968.78
#2008-05-28| 983.41
#2008-05-29| 984.95
#2008-05-30| 991.74
#2008-06-02| 983.74
#2008-06-03| 993.56
#2008-06-04| 994.40
#2008-06-05|1001.59
#2008-06-06|1001.25
#2008-06-09|1004.02
#2008-06-10| 977.78
#2008-06-11| 972.23
#2008-06-12| 974.28
#2008-06-13| 973.36
#2008-06-16| 982.67
#2008-06-17| 997.03
#2008-06-18| 982.35
#2008-06-19| 980.51
#2008-06-20| 971.17
#2008-06-23| 962.28
#2008-06-24| 962.40
#2008-06-25| 962.96
#2008-06-26| 962.05
#2008-06-27| 962.59
#2008-06-30| 965.95
#2008-07-01| 953.10
#2008-07-02| 946.34
#2008-07-03| 920.94
#2008-07-04| .
#2008-07-07| 933.37
#2008-07-08| 916.98
#2008-07-09| 936.48
#2008-07-10| 932.24
#2008-07-11| 920.86
#2008-07-14| 927.62
#2008-07-15| 914.52
#2008-07-16| 895.80
#2008-07-17| 912.06
#2008-07-18| 902.86
#2008-07-21| 913.10
#2008-07-22| 919.55
#2008-07-23| 903.87
#2008-07-24| 884.63
#2008-07-25| 896.90
#2008-07-28| 907.12
#2008-07-29| 893.12
#2008-07-30| 893.11
#2008-07-31| 899.74
#2008-08-01| 886.40
#2008-08-04| 870.63
#2008-08-05| 860.07
#2008-08-06| 868.40
#2008-08-07| 863.76
#2008-08-08| 840.19
#2008-08-11| 839.35
#2008-08-12| 829.03
#2008-08-13| 821.83
#2008-08-14| 832.79
#2008-08-15| 817.87
#2008-08-18| 822.87
#2008-08-19| 811.27
#2008-08-20| 820.15
#2008-08-21| 822.27
#2008-08-22| 825.28
#2008-08-25| 819.22
#2008-08-26| 815.36
#2008-08-27| 824.24
#2008-08-28| 829.79
#2008-08-29| 836.93
#2008-09-01| .
#2008-09-02| 830.01
#2008-09-03| 814.76
#2008-09-04| 791.28
#2008-09-05| 764.63
#2008-09-08| 775.29
#2008-09-09| 753.67
#2008-09-10| 747.81
#2008-09-11| 736.50
#2008-09-12| 766.77
#2008-09-15| 758.31
#2008-09-16| 738.55
#2008-09-17| 720.52
#2008-09-18| 728.55
#2008-09-19| 771.87
#2008-09-22| 769.96
#2008-09-23| 768.61
#2008-09-24| 758.65
#2008-09-25| 761.99
#2008-09-26| 741.68
#2008-09-29| 694.55
#2008-09-30| 685.68
#2008-10-01| 675.36
#2008-10-02| 630.66
#2008-10-03| 645.12
#2008-10-06| 594.00
#2008-10-07| 601.18
#2008-10-08| 562.87
#2008-10-09| 560.62
#2008-10-10| 524.85
#2008-10-13| 567.54
#2008-10-14| 583.13
#2008-10-15| 539.58
#2008-10-16| 494.12
#2008-10-17| 498.85
#2008-10-20| 507.35
#2008-10-21| 512.29
#2008-10-22| 473.88
#2008-10-23| 474.96
#2008-10-24| 454.67
#2008-10-27| 415.85
#2008-10-28| 423.92
#2008-10-29| 488.98
#2008-10-30| 485.13
#2008-10-31| 501.59
#2008-11-03| 513.29
#2008-11-04| 546.77
#2008-11-05| 534.76
#2008-11-06| 490.13
#2008-11-07| 500.82
#2008-11-10| 516.14
#2008-11-11| 482.10
#2008-11-12| 466.87
#2008-11-13| 466.66
#2008-11-14| 471.39
#2008-11-17| 462.55
#2008-11-18| 457.51
#2008-11-19| 423.35
#2008-11-20| 408.88
#2008-11-21| 400.06
#2008-11-24| 441.04
#2008-11-25| 458.63
#2008-11-26| 456.16
#2008-11-27| .
#2008-11-28| 461.06
#2008-12-01| 427.82
#2008-12-02| 438.21
#2008-12-03| 435.10
#2008-12-04| 440.79
#2008-12-05| 413.65
#2008-12-08| 455.94
#2008-12-09| 466.85
#2008-12-10| 471.68
#2008-12-11| 477.16
#2008-12-12| 472.88
#2008-12-15| 485.21
#2008-12-16| 500.98
#2008-12-17| 525.29
#2008-12-18| 535.78
#2008-12-19| 510.60
#2008-12-22| 500.81
#2008-12-23| 500.83
#2008-12-24| 501.31
#2008-12-25| .
#2008-12-26| 502.82
#2008-12-29| 522.07
#2008-12-30| 530.33
#2008-12-31| 521.22
#2009-01-01| .
#2009-01-02| 537.67
#2009-01-05| 532.14
#2009-01-06| 531.02
#2009-01-07| 534.23
#2009-01-08| 539.13
#2009-01-09| 521.44
#2009-01-12| 511.17
#2009-01-13| 502.74
#2009-01-14| 485.98
#2009-01-15| 473.24
#2009-01-16| 484.45
#2009-01-19| .
#2009-01-20| 456.82
#2009-01-21| 458.62
#2009-01-22| 456.35
#2009-01-23| 446.86
#2009-01-26| 469.11
#2009-01-27| 462.83
#2009-01-28| 480.84
#2009-01-29| 474.60
#2009-01-30| 454.00
#2009-02-02| 447.94
#2009-02-03| 458.54
#2009-02-04| 471.79
#2009-02-05| 471.60
#2009-02-06| 493.85
#2009-02-09| 508.47
#2009-02-10| 492.66
#2009-02-11| 491.19
#2009-02-12| 474.24
#2009-02-13| 487.06
#2009-02-16| .
#2009-02-17| 457.81
#2009-02-18| 456.81
#2009-02-19| 462.34
#2009-02-20| 445.74
#2009-02-23| 443.09
#2009-02-24| 438.56
#2009-02-25| 436.35
#2009-02-26| 445.50
#2009-02-27| 437.45
#2009-03-02| 415.67
#2009-03-03| 412.01
#2009-03-04| 437.41
#2009-03-05| 415.59
#2009-03-06| 413.88
#2009-03-09| 417.06
#2009-03-10| 445.60
#2009-03-11| 448.46
#2009-03-12| 444.68
#2009-03-13| 441.93
#2009-03-16| 451.74
#2009-03-17| 435.62
#2009-03-18| 440.34
#2009-03-19| 469.15
#2009-03-20| 481.01
#2009-03-23| 489.14
#2009-03-24| 490.83
#2009-03-25| 486.91
#2009-03-26| 487.71
#2009-03-27| 470.29
#2009-03-30| 447.33
#2009-03-31| 457.33
#2009-04-01| 459.05
#2009-04-02| 487.73
#2009-04-03| 491.00
#2009-04-06| 488.51
#2009-04-07| 477.79
#2009-04-08| 480.22
#2009-04-09| 500.76
#2009-04-10| .
#2009-04-13| 505.62
#2009-04-14| 507.06
#2009-04-15| 506.29
#2009-04-16| 511.05
#2009-04-17| 506.76
#2009-04-20| 487.51
#2009-04-21| 493.42
#2009-04-22| 502.47
#2009-04-23| 495.79
#2009-04-24| 511.46
#2009-04-27| 507.95
#2009-04-28| 500.00
#2009-04-29| 505.83
#2009-04-30| 517.16
#2009-05-01| 517.51
#2009-05-04| 532.43
#2009-05-05| 532.55
#2009-05-06| 533.81
#2009-05-07| 532.11
#2009-05-08| 543.76
#2009-05-11| 543.43
#2009-05-12| 548.32
#2009-05-13| 530.64
#2009-05-14| 528.81
#2009-05-15| 537.12
#2009-05-18| 541.81
#2009-05-19| 555.02
#2009-05-20| 583.21
#2009-05-21| 568.71
#2009-05-22| 578.71
#2009-05-25| .
#2009-05-26| 581.92
#2009-05-27| 575.57
#2009-05-28| 571.99
#2009-05-29| 584.39
#2009-06-01| 604.30
#2009-06-02| 613.13
#2009-06-03| 604.12
#2009-06-04| 600.61
#2009-06-05| 594.80
#2009-06-08| 580.91
#2009-06-09| 587.14
#2009-06-10| 595.45
#2009-06-11| 604.71
#2009-06-12| 600.12
#2009-06-15| 576.23
#2009-06-16| 576.42
#2009-06-17| 553.45
#2009-06-18| 558.18
#2009-06-19| 559.51
#2009-06-22| 538.21
#2009-06-23| 542.01
#2009-06-24| 556.84
#2009-06-25| 542.55
#2009-06-26| 549.31
#2009-06-29| 559.62
#2009-06-30| 550.20
#2009-07-01| 565.28
#2009-07-02| 544.49
#2009-07-03| .
#2009-07-06| 531.31
#2009-07-07| 533.18
#2009-07-08| 525.41
#2009-07-09| 532.39
#2009-07-10| 523.40
#2009-07-13| 536.80
#2009-07-14| 540.88
#2009-07-15| 559.05
#2009-07-16| 568.07
#2009-07-17| 569.37
#2009-07-20| 578.99
#2009-07-21| 587.92
#2009-07-22| 592.88
#2009-07-23| 608.40
#2009-07-24| 599.75
#2009-07-27| 604.74
#2009-07-28| 598.71
#2009-07-29| 611.49
#2009-07-30| 617.69
#2009-07-31| 628.74
#2009-08-03| 654.36
#2009-08-04| 647.99
#2009-08-05| 643.41
#2009-08-06| 643.31
#2009-08-07| 639.91
#2009-08-10| 634.24
#2009-08-11| 620.18
#2009-08-12| 628.81
#2009-08-13| 643.75
#2009-08-14| 628.18
#2009-08-17| 611.37
#2009-08-18| 618.90
#2009-08-19| 625.86
#2009-08-20| 636.12
#2009-08-21| 649.22
#2009-08-24| 658.51
#2009-08-25| 662.89
#2009-08-26| 647.56
#2009-08-27| 637.21
#2009-08-28| 653.68
#2009-08-31| 645.45
#2009-09-01| 635.54
#2009-09-02| 628.66
#2009-09-03| 625.65
#2009-09-04| 630.92
#2009-09-07| .
#2009-09-08| 664.82
#2009-09-09| 676.11
#2009-09-10| 671.01
#2009-09-11| 678.56
#2009-09-14| 679.59
#2009-09-15| 683.15
#2009-09-16| 700.75
#2009-09-17| 706.97
#2009-09-18| 704.60
#2009-09-21| 692.53
#2009-09-22| 697.58
#2009-09-23| 692.11
#2009-09-24| 679.93
#2009-09-25| 672.57
#2009-09-28| 689.59
#2009-09-29| 685.56
#2009-09-30| 683.87
#2009-10-01| 664.35
#2009-10-02| 655.32
#2009-10-05| 665.18
#2009-10-06| 690.65
#2009-10-07| 689.17
#2009-10-08| 704.81
#2009-10-09| 702.36
#2009-10-12| 714.83
#2009-10-13| 707.42
#2009-10-14| 738.21
#2009-10-15| 738.30
#2009-10-16| 727.38
#2009-10-19| 746.12
#2009-10-20| 738.96
#2009-10-21| 747.02
#2009-10-22| 736.06
#2009-10-23| 734.63
#2009-10-26| 724.04
#2009-10-27| 714.57
#2009-10-28| 695.29
#2009-10-29| 707.85
#2009-10-30| 687.55
#2009-11-02| 692.45
#2009-11-03| 682.05
#2009-11-04| 703.23
#2009-11-05| 717.46
#2009-11-06| 717.74
#2009-11-09| 741.57
#2009-11-10| 737.01
#2009-11-11| 746.10
#2009-11-12| 747.38
#2009-11-13| 749.63
#2009-11-16| 769.13
#2009-11-17| 761.90
#2009-11-18| 764.15
#2009-11-19| 749.04
#2009-11-20| 749.94
#2009-11-23| 777.70
#2009-11-24| 775.52
#2009-11-25| 784.73
#2009-11-26| .
#2009-11-27| 762.48
#2009-11-30| 757.53
#2009-12-01| 783.03
#2009-12-02| 794.99
#2009-12-03| 795.10
#2009-12-04| 792.10
#2009-12-07| 787.60
#2009-12-08| 766.16
#2009-12-09| 768.86
#2009-12-10| 774.40
#2009-12-11| 785.21
#2009-12-14| 788.10
#2009-12-15| 782.17
#2009-12-16| 790.54
#2009-12-17| 769.81
#2009-12-18| 764.42
#2009-12-21| 776.44
#2009-12-22| 770.59
#2009-12-23| 777.89
#2009-12-24| 779.53
#2009-12-25| .
#2009-12-28| 785.75
#2009-12-29| 786.78
#2009-12-30| 776.68
#2009-12-31| 779.65
#2010-01-01| .
#2010-01-04| 797.97
#2010-01-05| 791.10
#2010-01-06| 791.79
#2010-01-07| 786.78
#2010-01-08| 784.95
#2010-01-11| 793.60
#2010-01-12| 780.08
#2010-01-13| 786.26
#2010-01-14| 786.66
#2010-01-15| 767.23
#2010-01-18| .
#2010-01-19| 778.02
#2010-01-20| 751.56
#2010-01-21| 731.48
#2010-01-22| 730.97
#2010-01-25| 724.95
#2010-01-26| 723.09
#2010-01-27| 721.29
#2010-01-28| 705.80
#2010-01-29| 715.42
#2010-02-01| 720.36
#2010-02-02| 729.24
#2010-02-03| 727.42
#2010-02-04| 701.37
#2010-02-05| 683.60
#2010-02-08| 693.28
#2010-02-09| 697.43
#2010-02-10| 698.23
#2010-02-11| 696.89
#2010-02-12| 700.25
#2010-02-15| .
#2010-02-16| 715.48
#2010-02-17| 722.35
#2010-02-18| 722.57
#2010-02-19| 719.17
#2010-02-22| 717.88
#2010-02-23| 710.02
#2010-02-24| 707.02
#2010-02-25| 696.86
#2010-02-26| 708.34
#2010-03-01| 716.04
#2010-03-02| 725.07
#2010-03-03| 740.32
#2010-03-04| 730.67
#2010-03-05| 743.89
#2010-03-08| 743.28
#2010-03-09| 741.46
#2010-03-10| 752.09
#2010-03-11| 749.10
#2010-03-12| 755.84
#2010-03-15| 745.52
#2010-03-16| 758.03
#2010-03-17| 759.36
#2010-03-18| 748.84
#2010-03-19| 741.65
#2010-03-22| 744.35
#2010-03-23| 746.42
#2010-03-24| 734.62
#2010-03-25| 740.88
#2010-03-26| 739.39
#2010-03-29| 744.74
#2010-03-30| 744.09
#2010-03-31| 752.09
#2010-04-01| 762.46
#2010-04-02| .
#2010-04-05| 759.94
#2010-04-06| 751.58
#2010-04-07| 744.36
#2010-04-08| 739.96
#2010-04-09| 753.45
#2010-04-12| 759.55
#2010-04-13| 754.90
#2010-04-14| 759.98
#2010-04-15| 757.46
#2010-04-16| 745.91
#2010-04-19| 739.67
#2010-04-20| 745.83
#2010-04-21| 743.10
#2010-04-22| 732.57
#2010-04-23| 752.96
#2010-04-26| 759.52
#2010-04-27| 742.29
#2010-04-28| 725.16
#2010-04-29| 733.07
#2010-04-30| 724.97
#2010-05-03| 721.37
#2010-05-04| 691.03
#2010-05-05| 674.66
#2010-05-06| 668.19
#2010-05-07| 643.39
#2010-05-10| 687.61
#2010-05-11| 679.43
#2010-05-12| 689.87
#2010-05-13| 689.29
#2010-05-14| 662.12
#2010-05-17| 659.62
#2010-05-18| 667.84
#2010-05-19| 646.22
#2010-05-20| 628.58
#2010-05-21| 636.58
#2010-05-24| 628.71
#2010-05-25| 605.37
#2010-05-26| 617.79
#2010-05-27| 638.31
#2010-05-28| 636.58
#2010-05-31| .
#2010-06-01| 638.99
#2010-06-02| 636.26
#2010-06-03| 646.32
#2010-06-04| 628.77
#2010-06-07| 622.24
#2010-06-08| 621.85
#2010-06-09| 640.30
#2010-06-10| 652.03
#2010-06-11| 653.25
#2010-06-14| 671.26
#2010-06-15| 672.49
#2010-06-16| 676.40
#2010-06-17| 681.89
#2010-06-18| 682.16
#2010-06-21| 691.76
#2010-06-22| 685.60
#2010-06-23| 678.33
#2010-06-24| 675.40
#2010-06-25| 670.66
#2010-06-28| 684.45
#2010-06-29| 649.33
#2010-06-30| 651.59
#2010-07-01| 646.73
#2010-07-02| 651.09
#2010-07-05| .
#2010-07-06| 663.69
#2010-07-07| 663.01
#2010-07-08| 673.11
#2010-07-09| 679.25
#2010-07-12| 679.06
#2010-07-13| 695.38
#2010-07-14| 698.13
#2010-07-15| 701.91
#2010-07-16| 696.66
#2010-07-19| 691.42
#2010-07-20| 683.47
#2010-07-21| 687.61
#2010-07-22| 703.60
#2010-07-23| 705.08
#2010-07-26| 711.09
#2010-07-27| 710.91
#2010-07-28| 705.84
#2010-07-29| 707.81
#2010-07-30| 705.92
#2010-08-02| 739.77
#2010-08-03| 737.86
#2010-08-04| 736.48
#2010-08-05| 743.85
#2010-08-06| 748.79
#2010-08-09| 752.59
#2010-08-10| 735.51
#2010-08-11| 713.06
#2010-08-12| 712.64
#2010-08-13| 705.10
#2010-08-16| 709.20
#2010-08-17| 726.22
#2010-08-18| 723.83
#2010-08-19| 711.75
#2010-08-20| 692.35
#2010-08-23| 690.08
#2010-08-24| 681.07
#2010-08-25| 672.70
#2010-08-26| 684.32
#2010-08-27| 686.55
#2010-08-30| 682.37
#2010-08-31| 688.23
#2010-09-01| 713.45
#2010-09-02| 715.27
#2010-09-03| 721.30
#2010-09-06| .
#2010-09-07| 716.08
#2010-09-08| 722.81
#2010-09-09| 729.17
#2010-09-10| 733.41
#2010-09-13| 747.95
#2010-09-14| 758.75
#2010-09-15| 759.26
#2010-09-16| 761.11
#2010-09-17| 757.53
#2010-09-20| 772.93
#2010-09-21| 771.77
#2010-09-22| 781.63
#2010-09-23| 777.72
#2010-09-24| 797.23
#2010-09-27| 795.22
#2010-09-28| 800.49
#2010-09-29| 797.37
#2010-09-30| 793.75
#2010-10-01| 800.93
#2010-10-04| 793.90
#2010-10-05| 817.31
#2010-10-06| 832.45
#2010-10-07| 828.79
#2010-10-08| 841.36
#2010-10-11| 842.29
#2010-10-12| 837.32
#2010-10-13| 859.16
#2010-10-14| 872.96
#2010-10-15| 872.29
#2010-10-18| 873.04
#2010-10-19| 855.02
#2010-10-20| 871.49
#2010-10-21| 884.04
#2010-10-22| 877.58
#2010-10-25| 885.58
#2010-10-26| 876.27
#2010-10-27| 864.93
#2010-10-28| 869.90
#2010-10-29| 868.02
#2010-11-01| 871.99
#2010-11-02| 887.83
#2010-11-03| 886.50
#2010-11-04| 919.63
#2010-11-05| 917.40
#2010-11-08| 907.49
#2010-11-09| 913.90
#2010-11-10| 889.20
#2010-11-11| 884.67
#2010-11-12| 877.20
#2010-11-15| 882.86
#2010-11-16| 857.55
#2010-11-17| 861.13
#2010-11-18| 882.46
#2010-11-19| 890.88
#2010-11-22| 886.26
#2010-11-23| 864.32
#2010-11-24| 878.46
#2010-11-25| .
#2010-11-26| 870.16
#2010-11-29| 842.54
#2010-11-30| 842.76
#2010-12-01| 862.68
#2010-12-02| 877.90
#2010-12-03| 893.87
#2010-12-06| 897.12
#2010-12-07| 909.65
#2010-12-08| 901.81
#2010-12-09| 892.73
#2010-12-10| 896.02
#2010-12-13| 907.42
#2010-12-14| 909.35
#2010-12-15| 911.00
#2010-12-16| 904.91
#2010-12-17| 900.44
#2010-12-20| 900.22
#2010-12-21| 912.94
#2010-12-22| 909.93
#2010-12-23| 907.33
#2010-12-24| .
#2010-12-27| 905.94
#2010-12-28| 905.83
#2010-12-29| 913.34
#2010-12-30| 911.78
#2010-12-31| 919.25
#2011-01-03| 918.94
#2011-01-04| 908.85
#2011-01-05| 891.01
#2011-01-06| 890.12
#2011-01-07| 881.07
#2011-01-10| 869.84
#2011-01-11| 878.62
#2011-01-12| 903.59
#2011-01-13| 913.73
#2011-01-14| 909.00
#2011-01-17| .
#2011-01-18| 915.60
#2011-01-19| 909.87
#2011-01-20| 886.16
#2011-01-21| 900.79
#2011-01-24| 899.97
#2011-01-25| 904.06
#2011-01-26| 920.01
#2011-01-27| 918.84
#2011-01-28| 900.85
#2011-01-31| 905.08
#2011-02-01| 927.96
#2011-02-02| 932.58
#2011-02-03| 918.25
#2011-02-04| 915.16
#2011-02-07| 921.00
#2011-02-08| 924.88
#2011-02-09| 930.52
#2011-02-10| 926.72
#2011-02-11| 922.20
#2011-02-14| 930.49
#2011-02-15| 939.17
#2011-02-16| 932.11
#2011-02-17| 941.51
#2011-02-18| 950.11
#2011-02-21| .
#2011-02-22| 931.27
#2011-02-23| 920.48
#2011-02-24| 921.32
#2011-02-25| 924.59
#2011-02-28| 944.58
#2011-03-01| 943.90
#2011-03-02| 948.80
#2011-03-03| 961.07
#2011-03-04| 961.22
#2011-03-07| 962.18
#2011-03-08| 948.54
#2011-03-09| 946.16
#2011-03-10| 925.16
#2011-03-11| 916.63
#2011-03-14| 916.74
#2011-03-15| 885.98
#2011-03-16| 873.01
#2011-03-17| 897.76
#2011-03-18| 912.47
#2011-03-21| 929.77
#2011-03-22| 926.60
#2011-03-23| 923.40
#2011-03-24| 945.05
#2011-03-25| 944.20
#2011-03-28| 940.24
#2011-03-29| 945.72
#2011-03-30| 955.96
#2011-03-31| 964.27
#2011-04-01| 977.42
#2011-04-04| 991.66
#2011-04-05| 984.75
#2011-04-06|1001.29
#2011-04-07| 993.28
#2011-04-08|1010.34
#2011-04-11|1012.98
#2011-04-12| 998.11
#2011-04-13|1008.14
#2011-04-14|1000.96
#2011-04-15|1004.29
#2011-04-18| 973.22
#2011-04-19| 982.04
#2011-04-20|1027.03
#2011-04-21|1043.45
#2011-04-22| .
#2011-04-25|1042.31
#2011-04-26|1053.53
#2011-04-27|1060.21
#2011-04-28|1080.53
#2011-04-29|1092.18
#2011-05-02|1093.36
#2011-05-03|1087.87
#2011-05-04|1064.62
#2011-05-05|1048.79
#2011-05-06|1058.49
#2011-05-09|1032.11
#2011-05-10|1051.77
#2011-05-11|1033.20
#2011-05-12|1014.49
#2011-05-13|1015.03
#2011-05-16|1019.96
#2011-05-17| 992.61
#2011-05-18|1008.06
#2011-05-19|1013.97
#2011-05-20| 999.74
#2011-05-23| 972.91
#2011-05-24| 988.83
#2011-05-25| 983.22
#2011-05-26| 980.31
#2011-05-27| 999.93
#2011-05-30| .
#2011-05-31|1036.55
#2011-06-01|1031.22
#2011-06-02|1012.02
#2011-06-03|1022.97
#2011-06-06|1030.70
#2011-06-07|1032.86
#2011-06-08|1017.78
#2011-06-09|1028.17
#2011-06-10|1007.95
#2011-06-13|1010.53
#2011-06-14|1030.64
#2011-06-15|1004.15
#2011-06-16| 990.46
#2011-06-17|1000.04
#2011-06-20| 994.93
#2011-06-21|1019.06
#2011-06-22|1026.91
#2011-06-23| 982.88
#2011-06-24| 982.18
#2011-06-27| 980.38
#2011-06-28| 997.09
#2011-06-29|1018.57
#2011-06-30|1033.12
#2011-07-01|1035.91
#2011-07-04| .
#2011-07-05|1040.93
#2011-07-06|1038.00
#2011-07-07|1049.01
#2011-07-08|1038.01
#2011-07-11|1003.61
#2011-07-12| 998.88
#2011-07-13|1019.65
#2011-07-14|1012.77
#2011-07-15|1011.06
#2011-07-18| 995.04
#2011-07-19|1006.95
#2011-07-20|1006.76
#2011-07-21|1028.65
#2011-07-22|1027.50
#2011-07-25|1035.23
#2011-07-26|1042.09
#2011-07-27|1021.95
#2011-07-28| 997.53
#2011-07-29|1004.04
#2011-08-01| 975.85
#2011-08-02| 953.29
#2011-08-03| 937.11
#2011-08-04| 890.97
#2011-08-05| 872.81
#2011-08-08| 830.39
#2011-08-09| 843.02
#2011-08-10| 814.82
#2011-08-11| 843.79
#2011-08-12| 863.00
#2011-08-15| 883.89
#2011-08-16| 873.95
#2011-08-17| 874.59
#2011-08-18| 826.32
#2011-08-19| 812.24
#2011-08-22| 808.44
#2011-08-23| 820.23
#2011-08-24| 843.31
#2011-08-25| 821.14
#2011-08-26| 816.37
#2011-08-29| 843.70
#2011-08-30| 839.87
#2011-08-31| 863.99
#2011-09-01| 849.21
#2011-09-02| 825.93
#2011-09-05| .
#2011-09-06| 764.38
#2011-09-07| 790.68
#2011-09-08| 790.23
#2011-09-09| 754.93
#2011-09-12| 735.69
#2011-09-13| 744.09
#2011-09-14| 759.41
#2011-09-15| 784.04
#2011-09-16| 781.45
#2011-09-19| 753.32
#2011-09-20| 775.96
#2011-09-21| 757.09
#2011-09-22| 710.55
#2011-09-23| 713.52
#2011-09-26| 724.69
#2011-09-27| 763.37
#2011-09-28| 752.24
#2011-09-29| 758.06
#2011-09-30| 727.28
#2011-10-03| 704.98
#2011-10-04| 684.61
#2011-10-05| 710.74
#2011-10-06| 743.81
#2011-10-07| 752.34
#2011-10-10| 783.04
#2011-10-11| 787.48
#2011-10-12| 811.97
#2011-10-13| 800.59
#2011-10-14| 817.43
#2011-10-17| 803.05
#2011-10-18| 802.96
#2011-10-19| 803.62
#2011-10-20| 786.70
#2011-10-21| 823.14
#2011-10-24| 835.41
#2011-10-25| 832.72
#2011-10-26| 823.76
#2011-10-27| 881.66
#2011-10-28| 885.18
#2011-10-31| 850.19
#2011-11-01| 799.65
#2011-11-02| 820.20
#2011-11-03| 836.04
#2011-11-04| 820.07
#2011-11-07| 815.09
#2011-11-08| 824.19
#2011-11-09| 794.70
#2011-11-10| 794.78
#2011-11-11| 821.73
#2011-11-14| 805.45
#2011-11-15| 797.89
#2011-11-16| 795.11
#2011-11-17| 785.19
#2011-11-18| 774.70
#2011-11-21| 746.97
#2011-11-22| 746.40
#2011-11-23| 734.68
#2011-11-24| .
#2011-11-25| 731.79
#2011-11-28| 768.38
#2011-11-29| 774.91
#2011-11-30| 818.60
#2011-12-01| 803.36
#2011-12-02| 805.08
#2011-12-05| 812.19
#2011-12-06| 803.26
#2011-12-07| 799.31
#2011-12-08| 782.72
#2011-12-09| 790.10
#2011-12-12| 761.83
#2011-12-13| 753.57
#2011-12-14| 733.96
#2011-12-15| 743.46
#2011-12-16| 749.49
#2011-12-19| 745.69
#2011-12-20| 775.80
#2011-12-21| 769.45
#2011-12-22| 776.83
#2011-12-23| 779.09
#2011-12-26| .
#2011-12-27| 784.99
#2011-12-28| 771.18
#2011-12-29| 779.07
#2011-12-30| 790.55
#2012-01-02| .
#2012-01-03| 823.53
#2012-01-04| 813.55
#2012-01-05| 805.26
#2012-01-06| 796.73
#2012-01-09| 793.12
#2012-01-10| 821.12
#2012-01-11| 811.04
#2012-01-12| 824.05
#2012-01-13| 812.47
#2012-01-16| .
#2012-01-17| 831.83
#2012-01-18| 838.98
#2012-01-19| 846.22
#2012-01-20| 842.62
#2012-01-23| 852.59
#2012-01-24| 845.83
#2012-01-25| 840.08
#2012-01-26| 864.44
#2012-01-27| 859.25
#2012-01-30| 849.93
#2012-01-31| 850.69
#2012-02-01| 875.34
#2012-02-02| 878.99
#2012-02-03| 887.71
#2012-02-06| 885.36
#2012-02-07| 894.28
#2012-02-08| 892.23
#2012-02-09| 904.53
#2012-02-10| 884.01
#2012-02-13| 892.53
#2012-02-14| 887.25
#2012-02-15| 890.72
#2012-02-16| 893.06
#2012-02-17| 905.76
#2012-02-20| .
#2012-02-21| 926.57
#2012-02-22| 919.75
#2012-02-23| 925.72
#2012-02-24| 938.54
#2012-02-27| 934.56
#2012-02-28| 938.15
#2012-02-29| 929.46
#2012-03-01| 938.52
#2012-03-02| 925.48
#2012-03-05| 918.06
#2012-03-06| 875.60
#2012-03-07| 884.65
#2012-03-08| 915.10
#2012-03-09| 912.43
#2012-03-12| 915.18
#2012-03-13| 925.33
#2012-03-14| 916.72
#2012-03-15| 927.60
#2012-03-16| 934.47
#2012-03-19| 932.97
#2012-03-20| 924.99
#2012-03-21| 928.83
#2012-03-22| 918.76
#2012-03-23| 927.16
#2012-03-26| 944.53
#2012-03-27| 942.27
#2012-03-28| 927.89
#2012-03-29| 919.58
#2012-03-30| 935.27
#2012-04-02| 950.77
#2012-04-03| 947.44
#2012-04-04| 905.86
#2012-04-05| 902.67
#2012-04-06| .
#2012-04-09| 902.63
#2012-04-10| 885.79
#2012-04-11| 894.79
#2012-04-12| 915.07
#2012-04-13| 891.91
#2012-04-16| 901.30
#2012-04-17| 925.99
#2012-04-18| 914.90
#2012-04-19| 916.19
#2012-04-20| 928.74
#2012-04-23| 893.36
#2012-04-24| 902.37
#2012-04-25| 921.84
#2012-04-26| 922.61
#2012-04-27| 937.03
#2012-04-30| 914.92
#2012-05-01| 914.48
#2012-05-02| 909.55
#2012-05-03| 909.57
#2012-05-04| 887.05
#2012-05-07| 880.87
#2012-05-08| 862.72
#2012-05-09| 864.37
#2012-05-10| 866.01
#2012-05-11| 870.36
#2012-05-14| 844.98
#2012-05-15| 835.21
#2012-05-16| 834.62
#2012-05-17| 824.60
#2012-05-18| 818.31
#2012-05-21| 830.17
#2012-05-22| 841.99
#2012-05-23| 810.99
#2012-05-24| 815.35
#2012-05-25| 811.11
#2012-05-28| .
#2012-05-29| 830.67
#2012-05-30| 806.53
#2012-05-31| 803.08
#2012-06-01| 778.86
#2012-06-04| 775.89
#2012-06-05| 772.92
#2012-06-06| 792.62
#2012-06-07| 810.56
#2012-06-08| 799.72
#2012-06-11| 805.72
#2012-06-12| 804.29
#2012-06-13| 809.96
#2012-06-14| 808.74
#2012-06-15| 818.28
#2012-06-18| 818.67
#2012-06-19| 840.70
#2012-06-20| 839.24
#2012-06-21| 827.33
#2012-06-22| 804.47
#2012-06-25| 792.12
#2012-06-26| 797.58
#2012-06-27| 800.66
#2012-06-28| 791.51
#2012-06-29| 842.26
#2012-07-02| 841.20
#2012-07-03| 857.30
#2012-07-04| .
#2012-07-05| 837.29
#2012-07-06| 826.57
#2012-07-09| 820.22
#2012-07-10| 819.27
#2012-07-11| 817.96
#2012-07-12| 809.58
#2012-07-13| 826.75
#2012-07-16| 826.69
#2012-07-17| 830.61
#2012-07-18| 845.97
#2012-07-19| 859.88
#2012-07-20| 844.84
#2012-07-23| 817.04
#2012-07-24| 813.49
#2012-07-25| 819.07
#2012-07-26| 853.78
#2012-07-27| 872.96
#2012-07-30| 871.16
#2012-07-31| 870.69
#2012-08-01| 872.63
#2012-08-02| 846.78
#2012-08-03| 883.41
#2012-08-06| 887.62
#2012-08-07| 894.32
#2012-08-08| 891.27
#2012-08-09| 891.96
#2012-08-10| 887.51
#2012-08-13| 883.53
#2012-08-14| 890.74
#2012-08-15| 887.05
#2012-08-16| 896.13
#2012-08-17| 894.49
#2012-08-20| 895.81
#2012-08-21| 911.96
#2012-08-22| 898.71
#2012-08-23| 901.63
#2012-08-24| 902.71
#2012-08-27| 909.03
#2012-08-28| 906.10
#2012-08-29| 906.65
#2012-08-30| 889.85
#2012-08-31| 900.58
#2012-09-03| .
#2012-09-04| 897.19
#2012-09-05| 904.03
#2012-09-06| 933.28
#2012-09-07| 946.88
#2012-09-10| 944.24
#2012-09-11| 956.38
#2012-09-12| 962.39
#2012-09-13| 958.10
#2012-09-14| 988.70
#2012-09-17| 991.36
#2012-09-18| 980.10
#2012-09-19| 988.46
#2012-09-20| 982.93
#2012-09-21| 991.41
#2012-09-24| 980.70
#2012-09-25| 989.71
#2012-09-26| 967.24
#2012-09-27| 975.44
#2012-09-28| 966.14
#2012-10-01| 989.23
#2012-10-02| 982.25
#2012-10-03| 975.66
#2012-10-04| 976.54
#2012-10-05| 993.46
#2012-10-08| 974.21
#2012-10-09| 962.49
#2012-10-10| 955.87
#2012-10-11| 969.27
#2012-10-12| 960.45
#2012-10-15| 962.67
#2012-10-16| 982.76
#2012-10-17| 990.52
#2012-10-18| 988.97
#2012-10-19| 977.75
#2012-10-22| 970.69
#2012-10-23| 936.70
#2012-10-24| 942.44
#2012-10-25| 947.93
#2012-10-26| 950.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.29
#2012-11-01| 963.81
#2012-11-02| 957.63
#2012-11-05| 947.61
#2012-11-06| 956.47
#2012-11-07| 937.91
#2012-11-08| 935.00
#2012-11-09| 931.82
#2012-11-12| 931.73
#2012-11-13| 935.92
#2012-11-14| 930.77
#2012-11-15| 926.36
#2012-11-16| 913.71
#2012-11-19| 941.38
#2012-11-20| 951.62
#2012-11-21| 951.13
#2012-11-22| .
#2012-11-23| 982.82
#2012-11-26| 982.24
#2012-11-27| 984.15
#2012-11-28| 987.17
#2012-11-29| 998.61
#2012-11-30|1000.00
#2012-12-03|1016.73
#2012-12-04|1010.24
#2012-12-05|1016.68
#2012-12-06|1033.16
#2012-12-07|1029.54
#2012-12-10|1027.99
#2012-12-11|1036.37
#2012-12-12|1045.47
#2012-12-13|1049.34
#2012-12-14|1053.15
#2012-12-17|1046.06
#2012-12-18|1053.69
#2012-12-19|1059.99
#2012-12-20|1058.27
#2012-12-21|1045.75
#2012-12-24|1046.36
#2012-12-25|1046.34
#2012-12-26|1048.79
#2012-12-27|1050.54
#2012-12-28|1044.43
#2012-12-31|1043.54
#2013-01-01|1044.22
#2013-01-02|1059.30
#2013-01-03|1046.25
#2013-01-04|1044.43
#2013-01-07|1039.23
#2013-01-08|1035.38
#2013-01-09|1037.30
#2013-01-10|1045.80
#2013-01-11|1055.32
#2013-01-14|1058.02
#2013-01-15|1054.64
#2013-01-16|1058.19
#2013-01-17|1071.37
#2013-01-18|1064.24
#2013-01-21|1072.51
#2013-01-22|1067.59
#2013-01-23|1070.06
#2013-01-24|1080.22
#2013-01-25|1106.48
#2013-01-28|1098.95
#2013-01-29|1096.10
#2013-01-30|1096.27
#2013-01-31|1090.39
#2013-02-01|1113.69
#2013-02-04|1081.94
#2013-02-05|1082.85
#2013-02-06|1069.36
#2013-02-07|1060.92
#2013-02-08|1065.37
#2013-02-11|1062.94
#2013-02-12|1069.90
#2013-02-13|1079.10
#2013-02-14|1061.54
#2013-02-15|1058.88
#2013-02-18|1059.42
#2013-02-19|1080.81
#2013-02-20|1082.83
#2013-02-21|1054.11
#2013-02-22|1066.53
#2013-02-25|1076.29
#2013-02-26|1048.05
#2013-02-27|1058.21
#2013-02-28|1065.09
#2013-03-01|1055.02
#2013-03-04|1057.60
#2013-03-05|1078.86
#2013-03-06|1078.25
#2013-03-07|1082.49
#2013-03-08|1076.55
#2013-03-11|1080.33
#2013-03-12|1081.40
#2013-03-13|1078.59
#2013-03-14|1092.82
#2013-03-15|1097.49
#2013-03-18|1087.15
#2013-03-19|1077.24
#2013-03-20|1089.83
#2013-03-21|1069.94
#2013-03-22|1068.51
#2013-03-25|1055.62
#2013-03-26|1059.14
#2013-03-27|1043.36
#2013-03-28|1054.49
#2013-03-29|1054.63
#2013-04-01|1054.84
#2013-04-02|1066.79
#2013-04-03|1064.85
#2013-04-04|1055.15
#2013-04-05|1045.52
#2013-04-08|1048.40
#2013-04-09|1048.04
#2013-04-10|1065.35
#2013-04-11|1075.82
#2013-04-12|1059.76
#2013-04-15|1057.39
#2013-04-16|1059.84
#2013-04-17|1027.71
#2013-04-18|1036.13
#2013-04-19|1038.27
#2013-04-22|1033.88
#2013-04-23|1047.37
#2013-04-24|1054.65
#2013-04-25|1062.02
#2013-04-26|1072.58
#2013-04-29|1072.17
#2013-04-30|1080.77
#2013-05-01|1081.31
#2013-05-02|1075.73
#2013-05-03|1093.50
#2013-05-06|1090.49
#2013-05-07|1099.95
#2013-05-08|1111.16
#2013-05-09|1103.79
#2013-05-10|1094.98
#2013-05-13|1096.16
#2013-05-14|1098.91
#2013-05-15|1089.52
#2013-05-16|1093.20
#2013-05-17|1086.85
#2013-05-20|1089.65
#2013-05-21|1094.63
#2013-05-22|1096.40
#2013-05-23|1081.94
#2013-05-24|1086.58
#2013-05-27|1092.84
#2013-05-28|1099.11
#2013-05-29|1094.07
#2013-05-30|1101.06
#2013-05-31|1089.83
#2013-06-03|1091.94
#2013-06-04|1093.12
#2013-06-05|1079.40
#2013-06-06|1076.92
#2013-06-07|1093.24
#2013-06-10|1097.28
#2013-06-11|1092.09
#2013-06-12|1096.03
#2013-06-13|1086.62
#2013-06-14|1092.39
#2013-06-17|1102.14
#2013-06-18|1109.69
#2013-06-19|1108.70
#2013-06-20|1053.39
#2013-06-21|1038.34
#2013-06-24|1015.60
#2013-06-25|1028.36
#2013-06-26|1037.92
#2013-06-27|1038.42
#2013-06-28|1038.58
#2013-07-01|1044.02
#2013-07-02|1041.22
#2013-07-03|1030.73
#2013-07-04|1043.67
#2013-07-05|1017.38
#2013-07-08|1038.79
#2013-07-09|1045.16
#2013-07-10|1051.48
#2013-07-11|1078.78
#2013-07-12|1081.75
#2013-07-15|1083.61
#2013-07-16|1080.94
#2013-07-17|1081.58
#2013-07-18|1083.39
#2013-07-19|1085.87
#2013-07-22|1087.72
#2013-07-23|1083.01
#2013-07-24|1082.34
#2013-07-25|1066.20
#2013-07-26|1064.47
#2013-07-29|1066.39
#2013-07-30|1066.75
#2013-07-31|1070.30
#2013-08-01|1079.85
#2013-08-02|1089.44
#2013-08-05|1079.62
#2013-08-06|1076.19
#2013-08-07|1071.28
#2013-08-08|1080.53
#2013-08-09|1078.04
#2013-08-12|1078.02
#2013-08-13|1086.07
#2013-08-14|1090.24
#2013-08-15|1085.14
#2013-08-16|1095.24
#2013-08-19|1098.72
#2013-08-20|1099.84
#2013-08-21|1093.25
#2013-08-22|1105.37
#2013-08-23|1115.65
#2013-08-26|1114.03
#2013-08-27|1095.51
#2013-08-28|1073.87
#2013-08-29|1066.88
#2013-08-30|1054.72
#2013-09-02|1071.96
#2013-09-03|1066.23
#2013-09-04|1073.78
#2013-09-05|1061.09
#2013-09-06|1065.02
#2013-09-09|1072.49
#2013-09-10|1097.42
#2013-09-11|1101.20
#2013-09-12|1097.77
#2013-09-13|1096.53
#2013-09-16|1122.59
#2013-09-17|1115.47
#2013-09-18|1121.56
#2013-09-19|1143.41
#2013-09-20|1141.05
#2013-09-23|1137.63
#2013-09-24|1134.58
#2013-09-25|1136.74
#2013-09-26|1134.02
#2013-09-27|1134.10
#2013-09-30|1127.02
#2013-10-01|1131.10
#2013-10-02|1126.17
#2013-10-03|1124.78
#2013-10-04|1121.46
#2013-10-07|1110.63
#2013-10-08|1105.36
#2013-10-09|1089.51
#2013-10-10|1106.37
#2013-10-11|1116.48
#2013-10-14|1118.99
#2013-10-15|1120.13
#2013-10-16|1124.85
#2013-10-17|1139.99
#2013-10-18|1151.06
#2013-10-21|1151.07
#2013-10-22|1167.10
#2013-10-23|1171.31
#2013-10-24|1168.51
#2013-10-25|1175.34
#2013-10-28|1179.66
#2013-10-29|1178.03
#2013-10-30|1176.87
#2013-10-31|1160.18
#2013-11-01|1147.24
#2013-11-04|1159.64
#2013-11-05|1155.71
#2013-11-06|1163.79
#2013-11-07|1151.94
#2013-11-08|1146.74
#2013-11-11|1156.07
#2013-11-12|1153.91
#2013-11-13|1146.27
#2013-11-14|1165.51
#2013-11-15|1170.61
#2013-11-18|1175.53
#2013-11-19|1173.39
#2013-11-20|1168.19
#2013-11-21|1165.78
#2013-11-22|1169.17
#2013-11-25|1175.20
#2013-11-26|1174.90
#2013-11-27|1181.32
#2013-11-28|1187.97
#2013-11-29|1197.20
#2013-12-02|1193.14
#2013-12-03|1174.28
#2013-12-04|1159.49
#2013-12-05|1165.67
#2013-12-06|1174.41
#2013-12-09|1180.04
#2013-12-10|1176.31
#2013-12-11|1173.11
#2013-12-12|1161.34
#2013-12-13|1162.51
#2013-12-16|1178.14
#2013-12-17|1168.49
#2013-12-18|1181.49
#2013-12-19|1183.81
#2013-12-20|1190.94
#2013-12-23|1208.06
#2013-12-24|1206.32
#2013-12-25|1206.15
#2013-12-26|1207.96
#2013-12-27|1230.35
#2013-12-30|1228.33
#2013-12-31|1227.52
#2014-01-01|1227.75
#2014-01-02|1202.70
#2014-01-03|1207.07
#2014-01-06|1202.79
#2014-01-07|1204.02
#2014-01-08|1198.86
#2014-01-09|1182.41
#2014-01-10|1196.32
#2014-01-13|1193.55
#2014-01-14|1195.82
#2014-01-15|1204.15
#2014-01-16|1208.23
#2014-01-17|1208.95
#2014-01-20|1211.69
#2014-01-21|1211.19
#2014-01-22|1213.61
#2014-01-23|1212.81
#2014-01-24|1180.10
#2014-01-27|1168.46
#2014-01-28|1177.62
#2014-01-29|1172.08
#2014-01-30|1167.66
#2014-01-31|1156.70
#2014-02-03|1149.71
#2014-02-04|1140.03
#2014-02-05|1137.41
#2014-02-06|1159.37
#2014-02-07|1168.48
#2014-02-10|1175.56
#2014-02-11|1203.62
#2014-02-12|1199.02
#2014-02-13|1212.06
#2014-02-14|1224.15
#2014-02-17|1224.93
#2014-02-18|1228.47
#2014-02-19|1233.34
#2014-02-20|1221.51
#2014-02-21|1225.76
#2014-02-24|1231.91
#2014-02-25|1230.85
#2014-02-26|1222.79
#2014-02-27|1215.56
#2014-02-28|1241.86
#2014-03-03|1203.49
#2014-03-04|1229.89
#2014-03-05|1224.25
#2014-03-06|1234.29
#2014-03-07|1218.86
#2014-03-10|1214.12
#2014-03-11|1210.22
#2014-03-12|1200.86
#2014-03-13|1178.17
#2014-03-14|1185.34
#2014-03-17|1195.69
#2014-03-18|1197.21
#2014-03-19|1199.15
#2014-03-20|1185.88
#2014-03-21|1197.99
#2014-03-24|1177.41
#2014-03-25|1195.57
#2014-03-26|1206.64
#2014-03-27|1206.11
#2014-03-28|1219.16
#2014-03-31|1221.14
#2014-04-01|1221.02
#2014-04-02|1218.42
#2014-04-03|1212.73
#2014-04-04|1217.47
#2014-04-07|1203.79
#2014-04-08|1209.14
#2014-04-09|1208.91
#2014-04-10|1213.59
#2014-04-11|1193.40
#2014-04-14|1193.39
#2014-04-15|1178.75
#2014-04-16|1192.81
#2014-04-17|1202.12
#2014-04-18|1200.37
#2014-04-21|1199.62
#2014-04-22|1225.81
#2014-04-23|1224.96
#2014-04-24|1229.61
#2014-04-25|1222.43
#2014-04-28|1233.71
#2014-04-29|1245.72
#2014-04-30|1251.86
#2014-05-01|1252.94
#2014-05-02|1249.90
#2014-05-05|1240.35
#2014-05-06|1237.41
#2014-05-07|1244.41
#2014-05-08|1251.77
#2014-05-09|1241.49
#2014-05-12|1257.11
#2014-05-13|1254.71
#2014-05-14|1258.10
#2014-05-15|1255.94
#2014-05-16|1248.75
#2014-05-19|1254.21
#2014-05-20|1248.86
#2014-05-21|1248.55
#2014-05-22|1249.77
#2014-05-23|1249.89
#2014-05-26|1262.33
#2014-05-27|1262.66
#2014-05-28|1259.01
#2014-05-29|1260.14
#2014-05-30|1263.79
#2014-06-02|1263.00
#2014-06-03|1259.53
#2014-06-04|1262.80
#2014-06-05|1261.97
#2014-06-06|1271.68
#2014-06-09|1269.38
#2014-06-10|1265.81
#2014-06-11|1257.78
#2014-06-12|1256.92
#2014-06-13|1247.39
#2014-06-16|1246.33
#2014-06-17|1251.16
#2014-06-18|1253.76
#2014-06-19|1264.96
#2014-06-20|1261.59
#2014-06-23|1252.52
#2014-06-24|1260.81
#2014-06-25|1253.35
#2014-06-26|1241.78
#2014-06-27|1244.42
#2014-06-30|1256.17
#2014-07-01|1267.26
#2014-07-02|1264.75
#2014-07-03|1274.43
#2014-07-04|1271.21
#2014-07-07|1258.49
#2014-07-08|1244.04
#2014-07-09|1251.29
#2014-07-10|1223.45
#2014-07-11|1224.20
#2014-07-14|1240.40
#2014-07-15|1225.65
#2014-07-16|1236.90
#2014-07-17|1220.02
#2014-07-18|1220.18
#2014-07-21|1210.24
#2014-07-22|1216.42
#2014-07-23|1218.60
#2014-07-24|1223.13
#2014-07-25|1199.97
#2014-07-28|1201.13
#2014-07-29|1204.33
#2014-07-30|1198.55
#2014-07-31|1175.49
#2014-08-01|1153.54
#2014-08-04|1141.01
#2014-08-05|1148.08
#2014-08-06|1145.64
#2014-08-07|1137.30
#2014-08-08|1136.89
#2014-08-11|1156.54
#2014-08-12|1143.47
#2014-08-13|1159.94
#2014-08-14|1162.67
#2014-08-15|1147.35
#2014-08-18|1163.53
#2014-08-19|1168.58
#2014-08-20|1164.31
#2014-08-21|1171.86
#2014-08-22|1161.99
#2014-08-25|1178.62
#2014-08-26|1190.46
#2014-08-27|1186.68
#2014-08-28|1173.66
#2014-08-29|1174.86
#2014-09-01|1170.73
#2014-09-02|1170.88
#2014-09-03|1184.93
#2014-09-04|1175.53
#2014-09-05|1170.66
#2014-09-08|1167.57
#2014-09-09|1159.82
#2014-09-10|1158.79
#2014-09-11|1160.96
#2014-09-12|1159.31
#2014-09-15|1160.21
#2014-09-16|1152.93
#2014-09-17|1158.29
#2014-09-18|1179.56
#2014-09-19|1173.56
#2014-09-22|1169.66
#2014-09-23|1156.49
#2014-09-24|1156.64
#2014-09-25|1129.72
#2014-09-26|1123.04
#2014-09-29|1116.05
#2014-09-30|1121.24
#2014-10-01|1102.08
#2014-10-02|1087.68
#2014-10-03|1077.87
#2014-10-06|1090.70
#2014-10-07|1079.51
#2014-10-08|1072.42
#2014-10-09|1077.89
#2014-10-10|1047.83
#2014-10-13|1053.61
#2014-10-14|1054.30
#2014-10-15|1033.33
#2014-10-16|1045.76
#2014-10-17|1073.54
#2014-10-20|1060.34
#2014-10-21|1078.10
#2014-10-22|1079.60
#2014-10-23|1087.93
#2014-10-24|1076.32
#2014-10-27|1071.82
#2014-10-28|1091.45
#2014-10-29|1094.97
#2014-10-30|1092.20
#2014-10-31|1101.27
#2014-11-03|1090.03
#2014-11-04|1090.64
#2014-11-05|1101.68
#2014-11-06|1104.55
#2014-11-07|1092.98
#2014-11-10|1101.07
#2014-11-11|1102.88
#2014-11-12|1096.56
#2014-11-13|1102.03
#2014-11-14|1100.56
#2014-11-17|1103.81
#2014-11-18|1126.44
#2014-11-19|1127.19
#2014-11-20|1127.60
#2014-11-21|1141.95
#2014-11-24|1143.42
#2014-11-25|1150.33
#2014-11-26|1158.92
#2014-11-27|1160.90
#2014-11-28|1152.98
#2014-12-01|1152.92
#2014-12-02|1143.33
#2014-12-03|1143.09
#2014-12-04|1142.37
#2014-12-05|1150.97
#2014-12-08|1140.34
#2014-12-09|1129.69
#2014-12-10|1131.31
#2014-12-11|1127.23
#2014-12-12|1104.71
#2014-12-15|1073.89
#2014-12-16|1105.14
#2014-12-17|1097.10
#2014-12-18|1114.14
#2014-12-19|1110.75
#2014-12-22|1120.94
#2014-12-23|1121.74
#2014-12-24|1121.93
#2014-12-25|1121.80
#2014-12-26|1120.31
#2014-12-29|1119.81
#2014-12-30|1106.37
#2014-12-31|1102.77
#2015-01-01|1102.94
#2015-01-02|1092.01
#2015-01-05|1056.54
#2015-01-06|1056.23
#2015-01-07|1048.79
#2015-01-08|1088.14
#2015-01-09|1076.49
#2015-01-12|1086.11
#2015-01-13|1100.69
#2015-01-14|1090.73
#2015-01-15|1095.16
#2015-01-16|1100.31
#2015-01-19|1118.74
#2015-01-20|1116.42
#2015-01-21|1121.60
#2015-01-22|1116.20
#2015-01-23|1124.54
#2015-01-26|1135.48
#2015-01-27|1138.49
#2015-01-28|1142.21
#2015-01-29|1141.52
#2015-01-30|1137.62
#2015-02-02|1152.63
#2015-02-03|1160.25
#2015-02-04|1164.76
#2015-02-05|1166.81
#2015-02-06|1149.55
#2015-02-09|1138.58
#2015-02-10|1145.21
#2015-02-11|1145.89
#2015-02-12|1171.71
#2015-02-13|1182.63
#2015-02-16|1176.93
#2015-02-17|1172.30
#2015-02-18|1173.85
#2015-02-19|1176.64
#2015-02-20|1178.50
#2015-02-23|1183.75
#2015-02-24|1191.39
#2015-02-25|1193.23
#2015-02-26|1198.97
#2015-02-27|1196.28
#2015-03-02|1192.14
#2015-03-03|1182.34
#2015-03-04|1178.13
#2015-03-05|1187.10
#2015-03-06|1174.45
#2015-03-09|1178.32
#2015-03-10|1158.85
#2015-03-11|1172.26
#2015-03-12|1176.49
#2015-03-13|1171.61
#2015-03-16|1197.20
#2015-03-17|1185.30
#2015-03-18|1188.12
#2015-03-19|1184.67
#2015-03-20|1216.10
#2015-03-23|1216.51
#2015-03-24|1221.40
#2015-03-25|1216.47
#2015-03-26|1203.23
#2015-03-27|1203.62
#2015-03-30|1219.61
#2015-03-31|1195.36
#2015-04-01|1203.87
#2015-04-02|1212.43
#2015-04-03|1223.52
#2015-04-06|1228.60
#2015-04-07|1231.26
#2015-04-08|1216.78
#2015-04-09|1219.98
#2015-04-10|1233.02
#2015-04-13|1222.26
#2015-04-14|1227.85
#2015-04-15|1218.69
#2015-04-16|1204.42
#2015-04-17|1180.09
#2015-04-20|1197.75
#2015-04-21|1207.40
#2015-04-22|1195.75
#2015-04-23|1190.75
#2015-04-24|1200.56
#2015-04-27|1222.51
#2015-04-28|1209.36
#2015-04-29|1191.37
#2015-04-30|1198.30
#2015-05-01|1199.28
#2015-05-04|1207.92
#2015-05-05|1186.02
#2015-05-06|1200.33
#2015-05-07|1190.45
#2015-05-08|1237.08
#2015-05-11|1226.42
#2015-05-12|1218.21
#2015-05-13|1220.02
#2015-05-14|1238.33
#2015-05-15|1239.66
#2015-05-18|1242.41
#2015-05-19|1240.31
#2015-05-20|1238.75
#2015-05-21|1243.56
#2015-05-22|1232.03
#2015-05-25|1226.43
#2015-05-26|1203.17
#2015-05-27|1220.07
#2015-05-28|1213.40
#2015-05-29|1192.31
#2015-06-01|1187.84
#2015-06-02|1197.66
#2015-06-03|1217.76
#2015-06-04|1208.58
#2015-06-05|1172.40
#2015-06-08|1167.58
#2015-06-09|1171.57
#2015-06-10|1204.48
#2015-06-11|1201.73
#2015-06-12|1186.83
#2015-06-15|1166.37
#2015-06-16|1174.25
#2015-06-17|1170.27
#2015-06-18|1202.73
#2015-06-19|1190.27
#2015-06-22|1236.03
#2015-06-23|1224.20
#2015-06-24|1211.92
#2015-06-25|1208.72
#2015-06-26|1209.32
#2015-06-29|1173.33
#2015-06-30|1157.58
#2015-07-01|1172.39
#2015-07-02|1165.12
#2015-07-03|1163.35
#2015-07-06|1143.68
#2015-07-07|1106.97
#2015-07-08|1123.63
#2015-07-09|1146.84
#2015-07-10|1194.25
#2015-07-13|1197.95
#2015-07-14|1201.58
#2015-07-15|1202.12
#2015-07-16|1207.57
#2015-07-17|1201.18
#2015-07-20|1205.05
#2015-07-21|1201.32
#2015-07-22|1186.14
#2015-07-23|1189.99
#2015-07-24|1171.11
#2015-07-27|1154.32
#2015-07-28|1158.90
#2015-07-29|1171.96
#2015-07-30|1162.80
#2015-07-31|1184.44
#2015-08-03|1186.96
#2015-08-04|1187.28
#2015-08-05|1194.32
#2015-08-06|1193.07
#2015-08-07|1185.67
#2015-08-10|1197.86
#2015-08-11|1177.72
#2015-08-12|1157.84
#2015-08-13|1162.22
#2015-08-14|1159.49
#2015-08-17|1153.55
#2015-08-18|1148.56
#2015-08-19|1122.88
#2015-08-20|1111.71
#2015-08-21|1088.47
#2015-08-24|1061.74
#2015-08-25|1097.07
#2015-08-26|1060.28
#2015-08-27|1079.79
#2015-08-28|1082.19
#2015-08-31|1080.60
#2015-09-01|1060.85
#2015-09-02|1062.01
#2015-09-03|1075.20
#2015-09-04|1047.09
#2015-09-07|1058.68
#2015-09-08|1074.07
#2015-09-09|1077.31
#2015-09-10|1070.23
#2015-09-11|1068.09
#2015-09-14|1065.99
#2015-09-15|1068.97
#2015-09-16|1077.45
#2015-09-17|1069.77
#2015-09-18|1049.28
#2015-09-21|1050.12
#2015-09-22|1011.49
#2015-09-23|1013.33
#2015-09-24|1007.05
#2015-09-25|1024.79
#2015-09-28|1004.07
#2015-09-29|1005.47
#2015-09-30|1022.40
#2015-10-01|1014.92
#2015-10-02|1025.09
#2015-10-05|1042.64
#2015-10-06|1054.39
#2015-10-07|1056.00
#2015-10-08|1062.80
#2015-10-09|1079.11
#2015-10-12|1074.23
#2015-10-13|1060.89
#2015-10-14|1051.27
#2015-10-15|1063.48
#2015-10-16|1063.31
#2015-10-19|1061.67
#2015-10-20|1058.38
#2015-10-21|1064.57
#2015-10-22|1074.61
#2015-10-23|1090.88
#2015-10-26|1092.24
#2015-10-27|1075.45
#2015-10-28|1092.69
#2015-10-29|1089.49
#2015-10-30|1098.58
#2015-11-02|1108.06
#2015-11-03|1106.30
#2015-11-04|1094.54
#2015-11-05|1095.37
#2015-11-06|1089.35
#2015-11-09|1075.71
#2015-11-10|1069.11
#2015-11-11|1083.42
#2015-11-12|1068.75
#2015-11-13|1057.62
#2015-11-16|1062.19
#2015-11-17|1083.30
#2015-11-18|1071.21
#2015-11-19|1094.30
#2015-11-20|1092.96
#2015-11-23|1084.84
#2015-11-24|1069.25
#2015-11-25|1083.19
#2015-11-26|1095.98
#2015-11-27|1084.61
#2015-11-30|1085.75
#2015-12-01|1064.63
#2015-12-02|1052.06
#2015-12-03|1042.06
#2015-12-04|1038.83
#2015-12-07|1045.59
#2015-12-08|1028.79
#2015-12-09|1027.26
#2015-12-10|1025.79
#2015-12-11|1006.91
#2015-12-14| 996.02
#2015-12-15|1014.23
#2015-12-16|1018.35
#2015-12-17|1029.44
#2015-12-18|1014.82
#2015-12-21|1004.88
#2015-12-22|1010.93
#2015-12-23|1028.88
#2015-12-24|1035.96
#2015-12-25|1035.95
#2015-12-28|1031.30
#2015-12-29|1043.75
#2015-12-30|1031.93
#2015-12-31|1024.09
#2016-01-01|1024.09
#2016-01-04| 984.25
#2016-01-05| 976.43
#2016-01-06| 963.94
#2016-01-07| 947.61
#2016-01-08| 940.11
#2016-01-11| 926.65
#2016-01-12| 940.06
#2016-01-13| 945.51
#2016-01-14| 930.92
#2016-01-15| 916.20
#2016-01-18| 901.18
#2016-01-19| 913.90
#2016-01-20| 891.49
#2016-01-21| 905.04
#2016-01-22| 929.27
#2016-01-25| 925.15
#2016-01-26| 931.29
#2016-01-27| 928.16
#2016-01-28| 923.74
#2016-01-29| 927.18
#2016-02-01| 926.08
#2016-02-02| 908.76
#2016-02-03| 918.24
#2016-02-04| 931.73
#2016-02-05| 924.44
#2016-02-08| 898.85
#2016-02-09| 901.91
#2016-02-10| 903.96
#2016-02-11| 893.41
#2016-02-12| 901.78
#2016-02-15| 917.62
#2016-02-16| 906.27
#2016-02-17| 929.39
#2016-02-18| 936.13
#2016-02-19| 933.73
#2016-02-22| 943.10
#2016-02-23| 927.94
#2016-02-24| 904.99
#2016-02-25| 918.11
#2016-02-26| 925.47
#2016-02-29| 918.96
#2016-03-01| 937.69
#2016-03-02| 935.44
#2016-03-03| 944.31
#2016-03-04| 958.10
#2016-03-07| 958.72
#2016-03-08| 959.64
#2016-03-09| 961.62
#2016-03-10| 948.28
#2016-03-11| 973.59
#2016-03-14| 979.36
#2016-03-15| 972.07
#2016-03-16| 971.91
#2016-03-17| 990.33
#2016-03-18| 993.78
#2016-03-21|1002.59
#2016-03-22|1005.52
#2016-03-23|1004.33
#2016-03-24| 988.17
#2016-03-25| 988.20
#2016-03-28| 992.45
#2016-03-29| 992.33
#2016-03-30|1023.15
#2016-03-31|1016.65
#2016-04-01| 995.75
#2016-04-04|1003.55
#2016-04-05| 977.73
#2016-04-06| 982.57
#2016-04-07| 972.87
#2016-04-08| 988.55
#2016-04-11| 999.21
#2016-04-12|1005.23
#2016-04-13|1025.13
#2016-04-14|1029.60
#2016-04-15|1031.78
#2016-04-18|1039.95
#2016-04-19|1066.85
#2016-04-20|1071.48
#2016-04-21|1067.19
#2016-04-22|1058.86
#2016-04-25|1054.80
#2016-04-26|1048.91
#2016-04-27|1047.76
#2016-04-28|1051.75
#2016-04-29|1046.42
#2016-05-02|1043.24
#2016-05-03|1024.86
#2016-05-04|1008.88
#2016-05-05|1008.16
#2016-05-06|1009.24
#2016-05-09|1010.80
#2016-05-10|1015.81
#2016-05-11|1015.49
#2016-05-12| 993.29
#2016-05-13| 991.05
#2016-05-16| 994.11
#2016-05-17| 994.11
#2016-05-18| 992.24
#2016-05-19| 956.98
#2016-05-20| 967.34
#2016-05-23| 951.14
#2016-05-24| 968.44
#2016-05-25| 972.24
#2016-05-26| 976.80
#2016-05-27| 970.15
#2016-05-30| 975.29
#2016-05-31| 965.93
#2016-06-01| 969.18
#2016-06-02| 975.00
#2016-06-03| 985.27
#2016-06-06| 988.25
#2016-06-07|1004.93
#2016-06-08|1004.26
#2016-06-09| 985.16
#2016-06-10| 961.78
#2016-06-13| 952.23
#2016-06-14| 932.06
#2016-06-15| 945.10
#2016-06-16| 930.31
#2016-06-17| 941.22
#2016-06-20| 977.52
#2016-06-21| 977.56
#2016-06-22| 980.46
#2016-06-23|1001.85
#2016-06-24| 929.69
#2016-06-27| 889.51
#2016-06-28| 910.83
#2016-06-29| 933.57
#2016-06-30| 945.33
#2016-07-01| 959.48
#2016-07-04| 954.61
#2016-07-05| 937.60
#2016-07-06| 916.21
#2016-07-07| 920.43
#2016-07-08| 931.89
#2016-07-11| 954.52
#2016-07-12| 962.36
#2016-07-13| 965.16
#2016-07-14| 981.62
#2016-07-15| 981.76
#2016-07-18| 983.45
#2016-07-19| 969.74
#2016-07-20| 971.95
#2016-07-21| 973.03
#2016-07-22| 970.75
#2016-07-25| 972.40
#2016-07-26| 975.83
#2016-07-27| 977.61
#2016-07-28| 977.27
#2016-07-29| 991.22
#2016-08-01| 988.36
#2016-08-02| 979.72
#2016-08-03| 977.31
#2016-08-04| 974.52
#2016-08-05| 983.83
#2016-08-08| 991.98
#2016-08-09|1016.30
#2016-08-10|1017.74
#2016-08-11|1028.85
#2016-08-12|1026.77
#2016-08-15|1030.62
#2016-08-16|1042.29
#2016-08-17|1030.44
#2016-08-18|1043.61
#2016-08-19|1038.42
#2016-08-22|1032.46
#2016-08-23|1041.71
#2016-08-24|1037.68
#2016-08-25|1033.01
#2016-08-26|1041.42
#2016-08-29|1027.49
#2016-08-30|1031.92
#2016-08-31|1022.42
#2016-09-01|1023.60
#2016-09-02|1031.23
#2016-09-05|1029.63
#2016-09-06|1039.23
#2016-09-07|1047.24
#2016-09-08|1038.07
#2016-09-09|1017.11
#2016-09-12|1001.56
#2016-09-13|1009.04
#2016-09-14|1009.99
#2016-09-15|1004.26
#2016-09-16| 989.86
#2016-09-19| 998.65
#2016-09-20| 999.53
#2016-09-21| 997.33
#2016-09-22|1021.33
#2016-09-23|1014.50
#2016-09-26|1004.27
#2016-09-27| 995.57
#2016-09-28|1006.57
#2016-09-29|1010.81
#2016-09-30|1020.01
#2016-10-03|1021.84
#2016-10-04|1027.51
#2016-10-05|1028.51
#2016-10-06|1026.82
#2016-10-07|1017.63
#2016-10-10|1023.77
#2016-10-11|1010.16
#2016-10-12|1002.48
#2016-10-13| 999.02
#2016-10-14|1009.92
#2016-10-17|1001.02
#2016-10-18|1009.40
#2016-10-19|1008.70
#2016-10-20|1005.72
#2016-10-21|1000.68
#2016-10-24|1004.42
#2016-10-25|1002.49
#2016-10-26| 994.67
#2016-10-27| 997.70
#2016-10-28|1003.23
#2016-10-31|1003.17
#2016-11-01|1002.53
#2016-11-02| 998.36
#2016-11-03| 985.16
#2016-11-04| 983.10
#2016-11-07| 989.36
#2016-11-08| 994.83
#2016-11-09|1001.44
#2016-11-10| 998.87
#2016-11-11| 992.96
#2016-11-14| 982.50
#2016-11-15| 985.80
#2016-11-16| 970.46
#2016-11-17| 977.61
#2016-11-18| 964.80
#2016-11-21| 968.83
#2016-11-22| 967.62
#2016-11-23| 959.39
#2016-11-24| 966.64
#2016-11-25| 969.97
#2016-11-28| 958.46
#2016-11-29| 962.64
#2016-11-30| 975.65
#2016-12-01| 969.27
#2016-12-02| 970.50
#2016-12-05| 985.46
#2016-12-06| 991.42
#2016-12-07|1011.92
#2016-12-08|1013.95
#2016-12-09|1013.54
#2016-12-12|1019.71
#2016-12-13|1027.14
#2016-12-14|1025.04
#2016-12-15|1012.28
#2016-12-16|1017.98
#2016-12-19|1022.76
#2016-12-20|1014.69
#2016-12-21|1020.72
#2016-12-22|1023.90
#2016-12-23|1023.43
#2016-12-26|1023.31
#2016-12-27|1024.89
#2016-12-28|1023.27
#2016-12-29|1031.73
#2016-12-30|1038.38
#2017-01-02|1044.83
#2017-01-03|1030.78
#2017-01-04|1041.11
#2017-01-05|1052.07
#2017-01-06|1047.92
#2017-01-09|1043.88
#2017-01-10|1044.53
#2017-01-11|1040.25
#2017-01-12|1051.72
#2017-01-13|1059.56
#2017-01-16|1048.63
#2017-01-17|1055.18
#2017-01-18|1062.53
#2017-01-19|1055.48
#2017-01-20|1065.81
#2017-01-23|1065.88
#2017-01-24|1072.27
#2017-01-25|1087.57
#2017-01-26|1084.82
#2017-01-27|1087.30
#2017-01-30|1076.38
#2017-01-31|1071.73
#2017-02-01|1071.83
#2017-02-02|1075.82
#2017-02-03|1074.69
#2017-02-06|1057.05
#2017-02-07|1061.57
#2017-02-08|1059.58
#2017-02-09|1065.66
#2017-02-10|1067.05
#2017-02-13|1074.92
#2017-02-14|1067.22
#2017-02-15|1072.84
#2017-02-16|1078.51
#2017-02-17|1075.77
#2017-02-20|1080.05
#2017-02-21|1079.43
#2017-02-22|1073.45
#2017-02-23|1069.68
#2017-02-24|1053.35
#2017-02-27|1060.03
#2017-02-28|1060.26
#2017-03-01|1070.34
#2017-03-02|1068.00
#2017-03-03|1067.78
#2017-03-06|1068.93
#2017-03-07|1067.28
#2017-03-08|1061.65
#2017-03-09|1069.51
#2017-03-10|1077.36
#2017-03-13|1082.17
#2017-03-14|1079.37
#2017-03-15|1079.26
#2017-03-16|1095.20
#2017-03-17|1097.07
#2017-03-20|1095.23
#2017-03-21|1095.98
#2017-03-22|1092.71
#2017-03-23|1104.09
#2017-03-24|1106.05
#2017-03-27|1108.46
#2017-03-28|1115.73
#2017-03-29|1107.25
#2017-03-30|1111.50
#2017-03-31|1110.29
#2017-04-03|1108.00
#2017-04-04|1110.13
#2017-04-05|1110.89
#2017-04-06|1111.25
#2017-04-07|1109.33
#2017-04-10|1103.67
#2017-04-11|1101.80
#2017-04-12|1103.57
#2017-04-13|1103.84
#2017-04-14|1103.57
#2017-04-17|1107.75
#2017-04-18|1094.11
#2017-04-19|1093.35
#2017-04-20|1097.84
#2017-04-21|1090.29
#2017-04-24|1143.29
#2017-04-25|1150.83
#2017-04-26|1144.71
#2017-04-27|1150.28
#2017-04-28|1151.65
#2017-05-01|1154.19
#2017-05-02|1151.86
#2017-05-03|1158.62
#2017-05-04|1167.45
#2017-05-05|1179.84
#2017-05-08|1166.90
#2017-05-09|1169.34
#2017-05-10|1167.38
#2017-05-11|1160.29
#2017-05-12|1168.21
#2017-05-15|1170.27
#2017-05-16|1180.61
#2017-05-17|1168.80
#2017-05-18|1168.36
#2017-05-19|1180.53
#2017-05-22|1183.39
#2017-05-23|1189.52
#2017-05-24|1179.76
#2017-05-25|1178.88
#2017-05-26|1174.35
#2017-05-29|1177.29
#2017-05-30|1170.05
#2017-05-31|1175.29
#2017-06-01|1180.03
#2017-06-02|1201.43
#2017-06-05|1197.13
#2017-06-06|1183.49
#2017-06-07|1174.45
#2017-06-08|1171.49
#2017-06-09|1183.63
#2017-06-12|1180.33
#2017-06-13|1187.64
#2017-06-14|1196.98
#2017-06-15|1173.95
#2017-06-16|1188.41
#2017-06-19|1201.61
#2017-06-20|1188.49
#2017-06-21|1188.31
#2017-06-22|1186.03
#2017-06-23|1186.18
#2017-06-26|1187.88
#2017-06-27|1189.30
#2017-06-28|1193.14
#2017-06-29|1178.83
#2017-06-30|1161.89
#2017-07-03|1170.43
#2017-07-04|1165.69
#2017-07-05|1160.47
#2017-07-06|1155.10
#2017-07-07|1148.68
#2017-07-10|1153.20
#2017-07-11|1153.70
#2017-07-12|1171.20
#2017-07-13|1175.16
#2017-07-14|1188.30
#2017-07-17|1189.73
#2017-07-18|1183.52
#2017-07-19|1185.49
#2017-07-20|1192.33
#2017-07-21|1180.01
#2017-07-24|1178.05
#2017-07-25|1181.92
#2017-07-26|1183.59
#2017-07-27|1174.00
#2017-07-28|1172.62
#2017-07-31|1176.74
#2017-08-01|1185.44
#2017-08-02|1183.19
#2017-08-03|1183.42
#2017-08-04|1183.41
#2017-08-07|1186.42
#2017-08-08|1181.67
#2017-08-09|1168.66
#2017-08-10|1157.08
#2017-08-11|1160.88
#2017-08-14|1173.51
#2017-08-15|1165.06
#2017-08-16|1174.22
#2017-08-17|1176.99
#2017-08-18|1171.32
#2017-08-21|1169.44
#2017-08-22|1182.43
#2017-08-23|1185.73
#2017-08-24|1184.13
#2017-08-25|1193.21
#2017-08-28|1194.95
#2017-08-29|1186.70
#2017-08-30|1180.96
#2017-08-31|1180.23
#2017-09-01|1191.02
#2017-09-04|1191.22
#2017-09-05|1194.23
#2017-09-06|1201.66
#2017-09-07|1217.02
#2017-09-08|1218.98
#2017-09-11|1229.42
#2017-09-12|1234.41
#2017-09-13|1226.39
#2017-09-14|1226.71
#2017-09-15|1230.09
#2017-09-18|1240.22
#2017-09-19|1242.48
#2017-09-20|1244.95
#2017-09-21|1246.93
#2017-09-22|1252.12
#2017-09-25|1247.04
#2017-09-26|1240.97
#2017-09-27|1234.02
#2017-09-28|1247.67
#2017-09-29|1261.83
#2017-10-02|1254.51
#2017-10-03|1259.45
#2017-10-04|1268.67
#2017-10-05|1261.94
#2017-10-06|1259.87
#2017-10-09|1261.92
#2017-10-10|1269.51
#2017-10-11|1270.34
#2017-10-12|1272.27
#2017-10-13|1279.42
#2017-10-16|1279.29
#2017-10-17|1267.74
#2017-10-18|1272.39
#2017-10-19|1277.41
#2017-10-20|1274.20
#2017-10-23|1272.07
#2017-10-24|1263.36
#2017-10-25|1271.61
#2017-10-26|1267.55
#2017-10-27|1259.32
#2017-10-30|1263.15
#2017-10-31|1269.25
#2017-11-01|1286.32
#2017-11-02|1292.31
#2017-11-03|1300.50
#2017-11-06|1298.98
#2017-11-07|1287.42
#2017-11-08|1288.80
#2017-11-09|1269.01
#2017-11-10|1267.87
#2017-11-13|1257.83
#2017-11-14|1263.66
#2017-11-15|1257.75
#2017-11-16|1261.33
#2017-11-17|1259.77
#2017-11-20|1265.59
#2017-11-21|1273.67
#2017-11-22|1269.06
#2017-11-23|1272.23
#2017-11-24|1286.98
#2017-11-27|1274.21
#2017-11-28|1273.05
#2017-11-29|1269.49
#2017-11-30|1277.53
#2017-12-01|1257.85
#2017-12-04|1273.43
#2017-12-05|1270.06
#2017-12-06|1263.88
#2017-12-07|1256.32
#2017-12-08|1261.03
#2017-12-11|1267.69
#2017-12-12|1269.33
#2017-12-13|1273.11
#2017-12-14|1267.60
#2017-12-15|1273.04
#2017-12-18|1293.79
#2017-12-19|1281.27
#2017-12-20|1277.10
#2017-12-21|1279.57
#2017-12-22|1276.38
#2017-12-25|1276.56
#2017-12-26|1279.38
#2017-12-27|1287.95
#2017-12-28|1286.91
#2017-12-29|1287.11
#2018-01-01|1287.05
#2018-01-02|1284.03
#2018-01-03|1290.23
#2018-01-04|1313.09
#2018-01-05|1331.96
#2018-01-08|1326.21
#2018-01-09|1320.96
#2018-01-10|1311.24
#2018-01-11|1317.45
#2018-01-12|1333.47
#2018-01-15|1345.23
#2018-01-16|1341.59
#2018-01-17|1337.19
#2018-01-18|1349.19
#2018-01-19|1355.41
#2018-01-22|1362.46
#2018-01-23|1374.87
#2018-01-24|1374.67
#2018-01-25|1383.06
#2018-01-26|1379.11
#2018-01-29|1369.16
#2018-01-30|1361.59
#2018-01-31|1364.72
#2018-02-01|1351.31
#2018-02-02|1319.65
#2018-02-05|1304.09
#2018-02-06|1272.61
#2018-02-07|1285.94
#2018-02-08|1254.75
#2018-02-09|1239.13
#2018-02-12|1259.22
#2018-02-13|1259.25
#2018-02-14|1273.71
#2018-02-15|1294.63
#2018-02-16|1300.69
#2018-02-19|1288.99
#2018-02-20|1294.37
#2018-02-21|1294.14
#2018-02-22|1297.75
#2018-02-23|1293.58
#2018-02-26|1300.05
#2018-02-27|1289.37
#2018-02-28|1277.10
#2018-03-01|1252.76
#2018-03-02|1238.00
#2018-03-05|1260.03
#2018-03-06|1270.64
#2018-03-07|1281.83
#2018-03-08|1287.25
#2018-03-09|1290.03
#2018-03-12|1293.00
#2018-03-13|1281.60
#2018-03-14|1266.17
#2018-03-15|1265.76
#2018-03-16|1261.46
#2018-03-19|1257.34
#2018-03-20|1265.21
#2018-03-21|1267.71
#2018-03-22|1248.23
#2018-03-23|1240.17
#2018-03-26|1235.11
#2018-03-27|1251.32
#2018-03-28|1242.14
#2018-03-29|1243.44
#2018-03-30|1243.64
#2018-04-02|1244.73
#2018-04-03|1234.85
#2018-04-04|1224.75
#2018-04-05|1252.24
#2018-04-06|1247.15
#2018-04-09|1247.50
#2018-04-10|1255.53
#2018-04-11|1246.96
#2018-04-12|1255.06
#2018-04-13|1260.31
#2018-04-16|1261.21
#2018-04-17|1273.88
#2018-04-18|1282.36
#2018-04-19|1281.59
#2018-04-20|1276.89
#2018-04-23|1272.16
#2018-04-24|1269.87
#2018-04-25|1243.43
#2018-04-26|1250.73
#2018-04-27|1260.58
#2018-04-30|1257.90
#2018-05-01|1247.59
#2018-05-02|1255.13
#2018-05-03|1239.71
#2018-05-04|1244.68
#2018-05-07|1245.61
#2018-05-08|1245.22
#2018-05-09|1250.71
#2018-05-10|1260.20
#2018-05-11|1263.05
#2018-05-14|1264.58
#2018-05-15|1259.59
#2018-05-16|1263.98
#2018-05-17|1272.44
#2018-05-18|1267.52
#2018-05-21|1270.25
#2018-05-22|1276.10
#2018-05-23|1250.80
#2018-05-24|1248.96
#2018-05-25|1247.22
#2018-05-28|1233.08
#2018-05-29|1212.94
#2018-05-30|1222.95
#2018-05-31|1215.56
#2018-06-01|1230.53
#2018-06-04|1234.28
#2018-06-05|1233.95
#2018-06-06|1249.46
#2018-06-07|1251.03
#2018-06-08|1246.26
#2018-06-11|1263.35
#2018-06-12|1258.46
#2018-06-13|1258.66
#2018-06-14|1256.63
#2018-06-15|1244.51
#2018-06-18|1245.85
#2018-06-19|1225.05
#2018-06-20|1224.93
#2018-06-21|1215.35
#2018-06-22|1226.00
#2018-06-25|1207.79
#2018-06-26|1202.20
#2018-06-27|1207.06
#2018-06-28|1192.86
#2018-06-29|1217.26
#2018-07-02|1201.46
#2018-07-03|1213.77
#2018-07-04|1203.62
#2018-07-05|1221.72
#2018-07-06|1233.14
#2018-07-09|1240.31
#2018-07-10|1246.10
#2018-07-11|1229.75
#2018-07-12|1230.50
#2018-07-13|1233.54
#2018-07-16|1236.23
#2018-07-17|1246.23
#2018-07-18|1258.71
#2018-07-19|1244.38
#2018-07-20|1245.91
#2018-07-23|1240.55
#2018-07-24|1256.14
#2018-07-25|1248.69
#2018-07-26|1263.29
#2018-07-27|1260.35
#2018-07-30|1260.58
#2018-07-31|1263.37
#2018-08-01|1265.02
#2018-08-02|1247.48
#2018-08-03|1245.74
#2018-08-06|1241.52
#2018-08-07|1246.61
#2018-08-08|1247.67
#2018-08-09|1247.66
#2018-08-10|1212.29
#2018-08-13|1210.39
#2018-08-14|1209.00
#2018-08-15|1180.50
#2018-08-16|1193.05
#2018-08-17|1192.44
#2018-08-20|1204.57
#2018-08-21|1219.08
#2018-08-22|1230.00
#2018-08-23|1227.69
#2018-08-24|1235.94
#2018-08-27|1254.34
#2018-08-28|1262.98
#2018-08-29|1268.16
#2018-08-30|1262.85
#2018-08-31|1248.17
#2018-09-03|1246.70
#2018-09-04|1221.37
#2018-09-05|1214.61
#2018-09-06|1210.71
#2018-09-07|1210.84
#2018-09-10|1210.02
#2018-09-11|1209.64
#2018-09-12|1218.99
#2018-09-13|1231.14
#2018-09-14|1234.87
#2018-09-17|1239.94
#2018-09-18|1245.48
#2018-09-19|1255.62
#2018-09-20|1274.32
#2018-09-21|1280.27
#2018-09-24|1274.85
#2018-09-25|1271.25
#2018-09-26|1266.33
#2018-09-27|1256.16
#2018-09-28|1241.18
#2018-10-01|1243.95
#2018-10-02|1239.26
#2018-10-03|1241.85
#2018-10-04|1217.44
#2018-10-05|1204.22
#2018-10-08|1188.46
#2018-10-09|1181.26
#2018-10-10|1150.61
#2018-10-11|1130.94
#2018-10-12|1127.13
#2018-10-15|1128.42
#2018-10-16|1145.90
#2018-10-17|1134.91
#2018-10-18|1117.67
#2018-10-19|1106.12
#2018-10-22|1101.56
#2018-10-23|1073.18
#2018-10-24|1059.96
#2018-10-25|1074.93
#2018-10-26|1065.75
#2018-10-29|1073.74
#2018-10-30|1068.57
#2018-10-31|1090.52
#2018-11-01|1102.38
#2018-11-02|1115.87
#2018-11-05|1114.00
#2018-11-06|1109.06
#2018-11-07|1126.61
#2018-11-08|1114.54
#2018-11-09|1102.33
#2018-11-12|1083.68
#2018-11-13|1097.65
#2018-11-14|1089.66
#2018-11-15|1091.42
#2018-11-16|1094.39
#2018-11-19|1086.75
#2018-11-20|1049.51
#2018-11-21|1060.45
#2018-11-22|1048.25
#2018-11-23|1042.49
#2018-11-26|1053.92
#2018-11-27|1039.39
#2018-11-28|1038.03
#2018-11-29|1056.19
#2018-11-30|1047.62
#2018-12-03|1063.39
#2018-12-04|1050.75
#2018-12-05|1038.30
#2018-12-06|1008.28
#2018-12-07|1015.76
#2018-12-10| 987.46
#2018-12-11| 994.43
#2018-12-12|1010.34
#2018-12-13|1008.25
#2018-12-14| 996.79
#2018-12-17| 983.01
#2018-12-18| 984.75
#2018-12-19|1000.07
#2018-12-20| 986.22
#2018-12-21| 990.01
#2018-12-24| 988.83
#2018-12-25| 989.16
#2018-12-26| 988.51
#2018-12-27| 975.54
#2018-12-28| 991.39
#2018-12-31| 998.04
#2019-01-01| 998.15
#2019-01-02| 988.07
#2019-01-03| 978.63
#2019-01-04|1018.74
#2019-01-07|1022.54
#2019-01-08|1030.41
#2019-01-09|1044.19
#2019-01-10|1044.27
#2019-01-11|1036.21
#2019-01-14|1029.42
#2019-01-15|1033.54
#2019-01-16|1031.81
#2019-01-17|1033.42
#2019-01-18|1057.18
#2019-01-21|1055.19
#2019-01-22|1048.79
#2019-01-23|1043.35
#2019-01-24|1042.08
#2019-01-25|1058.14
#2019-01-28|1051.42
#2019-01-29|1058.81
#2019-01-30|1070.23
#2019-01-31|1061.71
#2019-02-01|1064.78
#2019-02-04|1065.59
#2019-02-05|1081.88
#2019-02-06|1077.17
#2019-02-07|1046.84
#2019-02-08|1031.88
#2019-02-11|1034.93
#2019-02-12|1050.63
#2019-02-13|1056.13
#2019-02-14|1057.32
#2019-02-15|1074.90
#2019-02-18|1084.51
#2019-02-19|1081.33
#2019-02-20|1093.37
#2019-02-21|1088.61
#2019-02-22|1092.80
#2019-02-25|1093.00
#2019-02-26|1108.88
#2019-02-27|1103.64
#2019-02-28|1104.42
#2019-03-01|1114.36
#2019-03-04|1112.11
#2019-03-05|1108.83
#2019-03-06|1111.24
#2019-03-07|1088.36
#2019-03-08|1078.55
#2019-03-11|1087.33
#2019-03-12|1093.25
#2019-03-13|1107.07
#2019-03-14|1108.75
#2019-03-15|1119.16
#2019-03-18|1116.65
#2019-03-19|1123.29
#2019-03-20|1118.48
#2019-03-21|1119.79
#2019-03-22|1089.63
#2019-03-25|1089.89
#2019-03-26|1092.06
#2019-03-27|1085.81
#2019-03-28|1088.29
#2019-03-29|1089.92
#2019-04-01|1104.47
#2019-04-02|1106.07
#2019-04-03|1129.39
#2019-04-04|1124.36
#2019-04-05|1134.11
#2019-04-08|1136.06
#2019-04-09|1130.57
#2019-04-10|1133.07
#2019-04-11|1137.67
#2019-04-12|1154.40
#2019-04-15|1156.71
#2019-04-16|1164.86
#2019-04-17|1172.57
#2019-04-18|1169.02
#2019-04-19|1169.04
#2019-04-22|1169.24
#2019-04-23|1162.24
#2019-04-24|1148.76
#2019-04-25|1140.68
#2019-04-26|1144.46
#2019-04-29|1139.76
#2019-04-30|1142.72
#2019-05-01|1145.20
#2019-05-02|1128.35
#2019-05-03|1133.21
#2019-05-06|1112.78
#2019-05-07|1092.14
#2019-05-08|1090.73
#2019-05-09|1072.56
#2019-05-10|1078.87
#2019-05-13|1060.37
#2019-05-14|1068.35
#2019-05-15|1070.45
#2019-05-16|1088.17
#2019-05-17|1079.18
#2019-05-20|1058.91
#2019-05-21|1064.17
#2019-05-22|1058.00
#2019-05-23|1036.08
#2019-05-24|1044.87
#2019-05-27|1050.30
#2019-05-28|1042.58
#2019-05-29|1024.73
#2019-05-30|1028.58
#2019-05-31|1022.97
#2019-06-03|1034.81
#2019-06-04|1052.75
#2019-06-05|1055.82
#2019-06-06|1055.84
#2019-06-07|1073.21
#2019-06-10|1072.50
#2019-06-11|1087.68
#2019-06-12|1085.50
#2019-06-13|1080.36
#2019-06-14|1070.56
#2019-06-17|1064.71
#2019-06-18|1082.86
#2019-06-19|1087.27
#2019-06-20|1103.30
#2019-06-21|1105.63
#2019-06-24|1108.58
#2019-06-25|1106.40
#2019-06-26|1100.89
#2019-06-27|1105.63
#2019-06-28|1117.53
#2019-07-01|1112.71
#2019-07-02|1101.98
#2019-07-03|1106.49
#2019-07-04|1108.50
#2019-07-05|1093.69
#2019-07-08|1090.02
#2019-07-09|1072.80
#2019-07-10|1076.69
#2019-07-11|1070.31
#2019-07-12|1082.02
#2019-07-15|1089.91
#2019-07-16|1095.02
#2019-07-17|1084.30
#2019-07-18|1073.91
#2019-07-19|1078.94
#2019-07-22|1083.28
#2019-07-23|1098.66
#2019-07-24|1102.76
#2019-07-25|1086.87
#2019-07-26|1082.20
#2019-07-29|1085.37
#2019-07-30|1072.70
#2019-07-31|1074.98
#2019-08-01|1073.83
#2019-08-02|1042.86
#2019-08-05|1027.12
#2019-08-06|1021.85
#2019-08-07|1027.59
#2019-08-08|1052.29
#2019-08-09|1042.65
#2019-08-12|1040.27
#2019-08-13|1045.36
#2019-08-14|1016.32
#2019-08-15|1003.16
#2019-08-16|1008.86
#2019-08-19|1021.27
#2019-08-20|1014.99
#2019-08-21|1031.67
#2019-08-22|1029.19
#2019-08-23|1019.13
#2019-08-26|1018.93
#2019-08-27|1021.53
#2019-08-28|1020.41
#2019-08-29|1037.52
#2019-08-30|1045.43
#2019-09-02|1040.82
#2019-09-03|1033.58
#2019-09-04|1050.55
#2019-09-05|1058.57
#2019-09-06|1065.58
#2019-09-09|1069.56
#2019-09-10|1081.09
#2019-09-11|1087.88
#2019-09-12|1094.76
#2019-09-13|1106.50
#2019-09-16|1091.04
#2019-09-17|1085.31
#2019-09-18|1087.24
#2019-09-19|1089.33
#2019-09-20|1081.97
#2019-09-23|1070.22
#2019-09-24|1063.81
#2019-09-25|1055.89
#2019-09-26|1057.45
#2019-09-27|1068.66
#2019-09-30|1071.41
#2019-10-01|1060.17
#2019-10-02|1034.46
#2019-10-03|1036.91
#2019-10-04|1044.82
#2019-10-07|1057.59
#2019-10-08|1040.69
#2019-10-09|1047.56
#2019-10-10|1063.63
#2019-10-11|1091.01
#2019-10-14|1084.39
#2019-10-15|1098.35
#2019-10-16|1098.49
#2019-10-17|1104.27
#2019-10-18|1104.21
#2019-10-21|1109.55
#2019-10-22|1100.76
#2019-10-23|1104.73
#2019-10-24|1114.82
#2019-10-25|1118.14
#2019-10-28|1121.57
#2019-10-29|1120.05
#2019-10-30|1112.30
#2019-10-31|1112.74
#2019-11-01|1126.52
#2019-11-04|1138.49
#2019-11-05|1139.14
#2019-11-06|1144.09
#2019-11-07|1145.44
#2019-11-08|1139.96
#2019-11-11|1134.65
#2019-11-12|1138.72
#2019-11-13|1135.68
#2019-11-14|1130.22
#2019-11-15|1143.80
#2019-11-18|1142.25
#2019-11-19|1139.19
#2019-11-20|1136.01
#2019-11-21|1131.07
#2019-11-22|1131.06
#2019-11-25|1136.30
#2019-11-26|1138.00
#2019-11-27|1132.67
#2019-11-28|1132.25
#2019-11-29|1128.33
#2019-12-02|1116.82
#2019-12-03|1109.76
#2019-12-04|1126.70
#2019-12-05|1126.66
#2019-12-06|1132.46
#2019-12-09|1136.04
#2019-12-10|1131.20
#2019-12-11|1132.04
#2019-12-12|1143.40
#2019-12-13|1153.58
#2019-12-16|1163.60
#2019-12-17|1157.13
#2019-12-18|1156.69
#2019-12-19|1160.19
#2019-12-20|1167.39
#2019-12-23|1168.31
#2019-12-24|1169.98
#2019-12-25|1170.05
#2019-12-26|1170.68
#2019-12-27|1180.94
#2019-12-30|1177.38
#2019-12-31|1178.99
#2020-01-01|1179.10
#2020-01-02|1185.19
#2020-01-03|1173.28
#2020-01-06|1165.89
#2020-01-07|1161.19
#2020-01-08|1158.23
#2020-01-09|1154.95
#2020-01-10|1152.37
#2020-01-13|1151.28
#2020-01-14|1146.77
#2020-01-15|1141.33
#2020-01-16|1142.16
#2020-01-17|1143.40
#2020-01-20|1144.39
#2020-01-21|1147.45
#2020-01-22|1141.10
#2020-01-23|1123.59
#2020-01-24|1135.99
#2020-01-27|1107.50
#2020-01-28|1116.73
#2020-01-29|1126.20
#2020-01-30|1119.00
#2020-01-31|1113.58
#2020-02-03|1112.67
#2020-02-04|1129.54
#2020-02-05|1143.54
#2020-02-06|1143.28
#2020-02-07|1132.55
#2020-02-10|1130.42
#2020-02-11|1148.16
#2020-02-12|1154.64
#2020-02-13|1143.02
#2020-02-14|1138.57
#2020-02-17|1135.95
#2020-02-18|1127.01
#2020-02-19|1129.42
#2020-02-20|1127.28
#2020-02-21|1124.42
#2020-02-24|1085.87
#2020-02-25|1071.49
#2020-02-26|1067.10
#2020-02-27|1038.98
#2020-02-28| 999.82
#2020-03-02|1017.36
#2020-03-03|1037.70
#2020-03-04|1048.38
#2020-03-05|1036.16
#2020-03-06|1019.71
#2020-03-09| 947.17
#2020-03-10| 936.09
#2020-03-11| 928.16
#2020-03-12| 815.29
#2020-03-13| 832.64
#2020-03-16| 791.68
#2020-03-17| 808.21
#2020-03-18| 780.22
#2020-03-19| 798.98
#2020-03-20| 802.39
#2020-03-23| 786.58
#2020-03-24| 836.92
#2020-03-25| 836.54
#2020-03-26| 863.68
#2020-03-27| 836.16
#2020-03-30| 862.10
#2020-03-31| 874.57
#2020-04-01| 848.34
#2020-04-02| 851.79
#2020-04-03| 848.45
#2020-04-06| 877.29
#2020-04-07| 916.05
#2020-04-08| 910.81
#2020-04-09| 929.99
#2020-04-10| 929.99
#2020-04-13| 926.64
#2020-04-14| 952.47
#2020-04-15| 911.44
#2020-04-16| 908.16
#2020-04-17| 934.26
#2020-04-20| 943.21
#2020-04-21| 910.13
#2020-04-22| 925.21
#2020-04-23| 933.87
#2020-04-24| 919.61
#2020-04-27| 936.14
#2020-04-28| 953.77
#2020-04-29| 968.21
#2020-04-30| 952.42
#2020-05-01| 954.07
#2020-05-04| 923.28
#2020-05-05| 935.92
#2020-05-06| 927.92
#2020-05-07| 943.49
#2020-05-08| 959.31
#2020-05-11| 942.07
#2020-05-12| 943.63
#2020-05-13| 924.17
#2020-05-14| 902.58
#2020-05-15| 907.84
#2020-05-18| 949.33
#2020-05-19| 948.72
#2020-05-20| 965.80
#2020-05-21| 956.77
#2020-05-22| 956.54
#2020-05-25| 966.56
#2020-05-26| 980.13
#2020-05-27| 986.56
#2020-05-28|1015.58
#2020-05-29|1008.72
#2020-06-01|1014.18
#2020-06-02|1043.40
#2020-06-03|1074.76
#2020-06-04|1085.84
#2020-06-05|1094.81
#2020-06-08|1095.31
#2020-06-09|1087.05
#2020-06-10|1081.26
#2020-06-11|1045.03
#2020-06-12|1033.61
#2020-06-15|1035.00
#2020-06-16|1055.98
#2020-06-17|1058.86
#2020-06-18|1063.52
#2020-06-19|1057.78
#2020-06-22|1055.09
#2020-06-23|1074.63
#2020-06-24|1042.35
#2020-06-25|1044.42
#2020-06-26|1036.88
#2020-06-29|1053.85
#2020-06-30|1054.07
#2020-07-01|1057.90
#2020-07-02|1079.12
#2020-07-03|1068.88
#2020-07-06|1091.38
#2020-07-07|1089.37
#2020-07-08|1085.05
#2020-07-09|1080.68
#2020-07-10|1094.63
#2020-07-13|1120.89
#2020-07-14|1117.86
#2020-07-15|1131.35
#2020-07-16|1134.69
#2020-07-17|1135.57
#2020-07-20|1150.63
#2020-07-21|1154.07
#2020-07-22|1164.68
#2020-07-23|1167.49
#2020-07-24|1160.01
#2020-07-27|1175.19
#2020-07-28|1172.23
#2020-07-29|1165.56
#2020-07-30|1146.10
#2020-07-31|1143.48
#2020-08-03|1157.81
#2020-08-04|1150.75
#2020-08-05|1175.35
#2020-08-06|1159.91
#2020-08-07|1158.92
#2020-08-10|1160.31
#2020-08-11|1177.26
#2020-08-12|1200.46
#2020-08-13|1198.79
#2020-08-14|1181.79
#2020-08-17|1193.81
#2020-08-18|1195.73
#2020-08-19|1198.94
#2020-08-20|1177.81
#2020-08-21|1171.83
#2020-08-24|1201.17
#2020-08-25|1195.03
#2020-08-26|1210.84
#2020-08-27|1195.13
#2020-08-28|1197.52
#2020-08-31|1202.59
#2020-09-01|1202.39
#2020-09-02|1210.91
#2020-09-03|1194.77
#2020-09-04|1188.06
#2020-09-07|1210.74
#2020-09-08|1200.15
#2020-09-09|1223.85
#2020-09-10|1227.03
#2020-09-11|1231.41
#2020-09-14|1234.95
#2020-09-15|1233.81
#2020-09-16|1241.45
#2020-09-17|1234.92
#2020-09-18|1239.28
#2020-09-21|1185.09
#2020-09-22|1181.07
#2020-09-23|1182.32
#2020-09-24|1169.34
#2020-09-25|1159.96
#2020-09-28|1186.46
#2020-09-29|1197.34
#2020-09-30|1194.36
#2020-10-01|1201.25
#2020-10-02|1206.78
#2020-10-05|1219.81
#2020-10-06|1209.63
#2020-10-07|1223.38
#2020-10-08|1230.98
#2020-10-09|1232.17
#2020-10-12|1240.35
#2020-10-13|1231.06
#2020-10-14|1233.21
#2020-10-15|1202.14
#2020-10-16|1220.97
#2020-10-19|1217.53
#2020-10-20|1209.58
#2020-10-21|1202.35
#2020-10-22|1192.83
#2020-10-23|1204.85
#2020-10-26|1183.12
#2020-10-27|1183.20
#2020-10-28|1130.82
#2020-10-29|1118.83
#2020-10-30|1117.38
#2020-11-02|1134.60
#2020-11-03|1166.73
#2020-11-04|1182.84
#2020-11-05|1208.45
#2020-11-06|1218.39
#2020-11-09|1233.78
#2020-11-10|1240.71
#2020-11-11|1238.59
#2020-11-12|1235.62
#2020-11-13|1234.79
#2020-11-16|1243.85
#2020-11-17|1248.41
#2020-11-18|1260.16
#2020-11-19|1251.14
#2020-11-20|1259.13
#2020-11-23|1246.77
#2020-11-24|1261.55
#2020-11-25|1258.98
#2020-11-26|1263.38
#2020-11-27|1283.12
#2020-11-30|1284.81
#2020-12-01|1288.98
#2020-12-02|1287.16
#2020-12-03|1286.62
#2020-12-04|1288.91
#2020-12-07|1293.31
#2020-12-08|1299.58
#2020-12-09|1306.35
#2020-12-10|1311.44
#2020-12-11|1299.50
#2020-12-14|1310.32
#2020-12-15|1313.20
#2020-12-16|1321.36
#2020-12-17|1335.88
#2020-12-18|1335.92
#2020-12-21|1313.14
#2020-12-22|1320.02
#2020-12-23|1329.68
#2020-12-24|1332.13
#2020-12-25|1332.07
#2020-12-28|1348.04
#2020-12-29|1354.05
#2020-12-30|1353.42
#2020-12-31|1342.33
#2021-01-01|1342.33
#2021-01-04|1366.29
#2021-01-05|1354.59
#2021-01-06|1371.51
#2021-01-07|1380.13
#2021-01-08|1384.59
#2021-01-11|1369.63
#2021-01-12|1363.62
#2021-01-13|1371.39
#2021-01-14|1368.02
#2021-01-15|1343.66
#2021-01-18|1345.34
#2021-01-19|1347.88
#2021-01-20|1353.62
#2021-01-21|1365.14
#2021-01-22|1360.10
#2021-01-25|1341.61
#2021-01-26|1363.60
#2021-01-27|1343.41
#2021-01-28|1352.37
#2021-01-29|1341.62
#2021-02-01|1351.67
#2021-02-02|1351.02
#2021-02-03|1355.13
#2021-02-04|1352.99
#2021-02-05|1353.08
#2021-02-08|1367.91
#2021-02-09|1371.87
#2021-02-10|1367.18
#2021-02-11|1370.58
#2021-02-12|1369.95
#2021-02-15|1378.42
#2021-02-16|1378.70
#2021-02-17|1357.24
#2021-02-18|1349.72
#2021-02-19|1364.32
#2021-02-22|1364.86
#2021-02-23|1353.52
#2021-02-24|1356.51
#2021-02-25|1352.43
#2021-02-26|1326.50
#2021-03-01|1345.92
#2021-03-02|1355.58
#2021-03-03|1354.92
#2021-03-04|1349.02
#2021-03-05|1329.01
#2021-03-08|1354.51
#2021-03-09|1357.06
#2021-03-10|1378.62
#2021-03-11|1382.75
#2021-03-12|1372.58
#2021-03-15|1358.36
#2021-03-16|1361.82
#2021-03-17|1365.04
#2021-03-18|1383.49
#2021-03-19|1364.01
#2021-03-22|1371.03
#2021-03-23|1366.59
#2021-03-24|1362.02
#2021-03-25|1360.91
#2021-03-26|1367.18
#2021-03-29|1371.21
#2021-03-30|1379.44
#2021-03-31|1372.36
#2021-04-01|1382.43
#2021-04-02|1382.35
#2021-04-05|1388.70
#2021-04-06|1402.69
#2021-04-07|1402.97
#2021-04-08|1403.39
#2021-04-09|1411.18
#2021-04-12|1406.49
#2021-04-13|1420.15
#2021-04-14|1421.57
#2021-04-15|1428.12
#2021-04-16|1445.92
#2021-04-19|1445.65
#2021-04-20|1436.59
#2021-04-21|1443.58
#2021-04-22|1440.75
#2021-04-23|1448.17
#2021-04-26|1457.44
#2021-04-27|1457.65
#2021-04-28|1454.83
#2021-04-29|1450.75
#2021-04-30|1422.32
#2021-05-03|1433.10
#2021-05-04|1413.68
#2021-05-05|1449.20
#2021-05-06|1463.08
#2021-05-07|1472.38
#2021-05-10|1480.00
#2021-05-11|1452.19
#2021-05-12|1436.34
#2021-05-13|1437.90
#2021-05-14|1450.24
#2021-05-17|1448.46
#2021-05-18|1454.79
#2021-05-19|1439.86
#2021-05-20|1455.36
#2021-05-21|1458.48
#2021-05-24|1466.11
#2021-05-25|1469.12
#2021-05-26|1466.30
#2021-05-27|1460.80
#2021-05-28|1466.95
#2021-05-31|1467.62
#2021-06-01|1484.17
#2021-06-02|1483.67
#2021-06-03|1475.54
#2021-06-04|1487.12
#2021-06-07|1490.45
#2021-06-08|1486.78
#2021-06-09|1483.26
#2021-06-10|1479.77
#2021-06-11|1476.82
#2021-06-14|1478.60
#2021-06-15|1486.28
#2021-06-16|1491.17
#2021-06-17|1455.21
#2021-06-18|1427.25
#2021-06-21|1456.75
#2021-06-22|1472.39
#2021-06-23|1468.33
#2021-06-24|1473.97
#2021-06-25|1474.44
#2021-06-28|1462.54
#2021-06-29|1469.22
#2021-06-30|1452.62
#2021-07-01|1464.16
#2021-07-02|1460.68
#2021-07-05|1466.07
#2021-07-06|1450.47
#2021-07-07|1464.53
#2021-07-08|1452.60
#2021-07-09|1478.07
#2021-07-12|1488.22
#2021-07-13|1488.15
#2021-07-14|1487.23
#2021-07-15|1485.37
#2021-07-16|1479.72
#2021-07-19|1453.06
#2021-07-20|1457.68
#2021-07-21|1473.03
#2021-07-22|1477.78
#2021-07-23|1486.37
#2021-07-26|1490.11
#2021-07-27|1493.76
#2021-07-28|1493.71
#2021-07-29|1497.60
#2021-07-30|1499.22
#2021-08-02|1502.53
#2021-08-03|1507.13
#2021-08-04|1513.08
#2021-08-05|1517.05
#2021-08-06|1502.54
#2021-08-09|1502.59
#2021-08-10|1508.48
#2021-08-11|1514.25
#2021-08-12|1516.24
#2021-08-13|1532.89
#2021-08-16|1524.44
#2021-08-17|1511.53
#2021-08-18|1519.42
#2021-08-19|1496.42
#2021-08-20|1492.77
#2021-08-23|1509.44
#2021-08-24|1520.56
#2021-08-25|1514.33
#2021-08-26|1511.15
#2021-08-27|1521.40
#2021-08-30|1533.16
#2021-08-31|1520.81
#2021-09-01|1519.87
#2021-09-02|1526.31
#2021-09-03|1525.57
#2021-09-06|1533.05
#2021-09-07|1519.91
#2021-09-08|1508.27
#2021-09-09|1515.07
#2021-09-10|1513.53
#2021-09-13|1515.83
#2021-09-14|1520.52
#2021-09-15|1508.37
#2021-09-16|1507.75
#2021-09-17|1470.01
#2021-09-20|1444.53
#2021-09-21|1464.74
#2021-09-22|1476.50
#2021-09-23|1491.11
#2021-09-24|1470.80
#2021-09-27|1460.19
#2021-09-28|1442.42
#2021-09-29|1440.36
#2021-09-30|1443.09
#2021-10-01|1433.59
#2021-10-04|1435.42
#2021-10-05|1437.99
#2021-10-06|1405.47
#2021-10-07|1429.20
#2021-10-08|1428.31
#2021-10-11|1434.46
#2021-10-12|1430.30
#2021-10-13|1449.92
#2021-10-14|1461.02
#2021-10-15|1468.50
#2021-10-18|1462.73
#2021-10-19|1467.20
#2021-10-20|1468.45
#2021-10-21|1462.41
#2021-10-22|1469.79
#2021-10-25|1472.70
#2021-10-26|1474.81
#2021-10-27|1481.37
#2021-10-28|1487.65
#2021-10-29|1470.54
#2021-11-01|1483.46
#2021-11-02|1484.48
#2021-11-03|1498.75
#2021-11-04|1490.50
#2021-11-05|1481.52
#2021-11-08|1493.54
#2021-11-09|1489.58
#2021-11-10|1489.17
#2021-11-11|1480.63
#2021-11-12|1485.02
#2021-11-15|1480.59
#2021-11-16|1473.03
#2021-11-17|1471.45
#2021-11-18|1477.88
#2021-11-19|1473.30
#2021-11-22|1468.68
#2021-11-23|1453.68
#2021-11-24|1434.61
#2021-11-25|1436.08
#2021-11-26|1407.43
#2021-11-29|1401.81
#2021-11-30|1390.57
#2021-12-01|1415.44
#2021-12-02|1405.62
#2021-12-03|1398.92
#2021-12-06|1415.73
#2021-12-07|1457.01
#2021-12-08|1460.89
#2021-12-09|1446.91
#2021-12-10|1447.77
#2021-12-13|1438.44
#2021-12-14|1420.31
#2021-12-15|1421.05
#2021-12-16|1442.91
#2021-12-17|1425.26
#2021-12-20|1404.21
#2021-12-21|1409.98
#2021-12-22|1421.73
#2021-12-23|1433.93
#2021-12-24|1435.56
#2021-12-27|1447.34
#2021-12-28|1457.33
#2021-12-29|1464.02
#2021-12-30|1462.30
#2021-12-31|1464.05
#2022-01-03|1466.86
#2022-01-04|1488.70
#2022-01-05|1503.76
#2022-01-06|1472.24
#2022-01-07|1477.95
#2022-01-10|1449.67
#2022-01-11|1463.17
#2022-01-12|1484.33
#2022-01-13|1485.06
#2022-01-14|1468.22
#2022-01-17|1472.04
#2022-01-18|1447.43
#2022-01-19|1456.76
#2022-01-20|1460.63
#2022-01-21|1432.91
#2022-01-24|1374.67
#2022-01-25|1382.10
#2022-01-26|1409.42
#2022-01-27|1403.07
#2022-01-28|1382.39
#2022-01-31|1386.96
#2022-02-01|1401.17
#2022-02-02|1422.44
#2022-02-03|1410.43
#2022-02-04|1390.24
#2022-02-07|1389.63
#2022-02-08|1383.60
#2022-02-09|1397.19
#2022-02-10|1407.65
#2022-02-11|1387.03
#2022-02-14|1352.22
#2022-02-15|1381.01
#2022-02-16|1400.80
#2022-02-17|1397.68
#2022-02-18|1383.88
#2022-02-21|1353.41
#2022-02-22|1354.69
#2022-02-23|1356.53
#2022-02-24|1292.51
#2022-02-25|1330.34
#2022-02-28|1336.78
#2022-03-01|1302.57
#2022-03-02|1304.40
#2022-03-03|1275.68
#2022-03-04|1220.40
#2022-03-07|1190.54
#2022-03-08|1169.82
#2022-03-09|1251.77
#2022-03-10|1228.76
#2022-03-11|1230.81
#2022-03-14|1253.67
#2022-03-15|1245.77
#2022-03-16|1278.14
#2022-03-17|1299.69
#2022-03-18|1302.67
#2022-03-21|1308.18
#2022-03-22|1307.06
#2022-03-23|1309.96
#2022-03-24|1311.67
#2022-03-25|1305.84
#2022-03-28|1305.64
#2022-03-29|1340.73
#2022-03-30|1339.44
#2022-03-31|1319.24
#2022-04-01|1312.90
#2022-04-04|1318.67
#2022-04-05|1316.80
#2022-04-06|1292.60
#2022-04-07|1295.02
#2022-04-08|1308.94
#2022-04-11|1305.48
#2022-04-12|1302.57
#2022-04-13|1299.26
#2022-04-14|1302.07
#2022-04-15|1301.94
#2022-04-18|1302.03
#2022-04-19|1291.76
#2022-04-20|1311.27
#2022-04-21|1323.57
#2022-04-22|1288.46
#2022-04-25|1262.03
#2022-04-26|1243.38
#2022-04-27|1244.50
#2022-04-28|1254.55
#2022-04-29|1269.62
#2022-05-02|1243.79
#2022-05-03|1242.54
#2022-05-04|1255.22
#2022-05-05|1238.51
#2022-05-06|1218.01
#2022-05-09|1174.98
#2022-05-10|1192.24
#2022-05-11|1208.11
#2022-05-12|1182.90
#2022-05-13|1208.62
#2022-05-16|1206.79
#2022-05-17|1242.23
#2022-05-18|1223.61
#2022-05-19|1213.92
#2022-05-20|1218.64
#2022-05-23|1244.19
#2022-05-24|1234.31
#2022-05-25|1234.12
#2022-05-26|1249.72
#2022-05-27|1265.63
#2022-05-30|1280.09
#2022-05-31|1260.25
#2022-06-01|1247.02
#2022-06-02|1269.58
#2022-06-03|1264.67
#2022-06-06|1274.68
#2022-06-07|1263.36
#2022-06-08|1256.04
#2022-06-09|1226.07
#2022-06-10|1181.48
#2022-06-13|1151.86
#2022-06-14|1127.86
#2022-06-15|1142.30
#2022-06-16|1104.72
#2022-06-17|1088.21
#2022-06-20|1096.75
#2022-06-21|1116.61
#2022-06-22|1091.27
#2022-06-23|1062.39
#2022-06-24|1097.69
#2022-06-27|1105.58
#2022-06-28|1102.29
#2022-06-29|1082.50
#2022-06-30|1066.05
#2022-07-01|1052.11
#2022-07-04|1066.85
#2022-07-05|1013.31
#2022-07-06|1025.01
#2022-07-07|1046.93
#2022-07-08|1057.73
#2022-07-11|1037.86
#2022-07-12|1032.75
#2022-07-13|1026.25
#2022-07-14| 991.62
#2022-07-15|1021.61
#2022-07-18|1047.31
#2022-07-19|1075.57
#2022-07-20|1070.99
#2022-07-21|1066.06
#2022-07-22|1070.61
#2022-07-25|1064.54
#2022-07-26|1050.45
#2022-07-27|1046.11
#2022-07-28|1074.79
#2022-07-29|1098.21
#2022-08-01|1100.85
#2022-08-02|1096.68
#2022-08-03|1090.36
#2022-08-04|1105.53
#2022-08-05|1090.67
#2022-08-08|1106.98
#2022-08-09|1095.02
#2022-08-10|1128.77
#2022-08-11|1124.82
#2022-08-12|1123.35
#2022-08-15|1125.09
#2022-08-16|1122.26
#2022-08-17|1098.79
#2022-08-18|1104.83
#2022-08-19|1082.97
#2022-08-22|1046.50
#2022-08-23|1049.84
#2022-08-24|1055.62
#2022-08-25|1061.72
#2022-08-26|1043.19
#2022-08-29|1043.60
#2022-08-30|1033.28
#2022-08-31|1024.33
#2022-09-01| 992.40
#2022-09-02|1025.69
#2022-09-05| 990.48
#2022-09-06| 995.82
#2022-09-07|1005.82
#2022-09-08|1003.65
#2022-09-09|1027.95
#2022-09-12|1058.57
#2022-09-13|1025.09
#2022-09-14|1007.56
#2022-09-15| 991.63
#2022-09-16| 978.72
#2022-09-19| 983.87
#2022-09-20| 969.35
#2022-09-21| 973.33
#2022-09-22| 946.02
#2022-09-23| 922.13
#2022-09-26| 914.04
#2022-09-27| 907.88
#2022-09-28| 914.62
#2022-09-29| 905.18
#2022-09-30| 926.79
#2022-10-03| 944.20
#2022-10-04| 990.91
#2022-10-05| 970.89
#2022-10-06| 962.71
#2022-10-07| 942.57
#2022-10-10| 952.60
#2022-10-11| 927.42
#2022-10-12| 926.60
#2022-10-13| 935.10
#2022-10-14| 940.68
#2022-10-17| 961.34
#2022-10-18| 977.67
#2022-10-19| 970.64
#2022-10-20| 985.72
#2022-10-21| 978.68
#2022-10-24|1002.27
#2022-10-25|1032.11
#2022-10-26|1047.95
#2022-10-27|1040.44
#2022-10-28|1032.24
#2022-10-31|1020.64
#2022-11-01|1015.59
#2022-11-02|1007.39
#2022-11-03| 980.66
#2022-11-04|1026.41
#2022-11-07|1044.24
#2022-11-08|1066.72
#2022-11-09|1058.48
#2022-11-10|1109.45
#2022-11-11|1139.27
#2022-11-14|1145.02
#2022-11-15|1141.34
#2022-11-16|1128.94
#2022-11-17|1109.67
#2022-11-18|1124.98
#2022-11-21|1099.17
#2022-11-22|1115.15
#2022-11-23|1137.10
#2022-11-24|1152.84
#2022-11-25|1150.59
#2022-11-28|1136.99
#2022-11-29|1120.11
#2022-11-30|1112.27
#2022-12-01|1133.98
#2022-12-02|1139.56
#2022-12-05|1134.90
#2022-12-06|1125.76
#2022-12-07|1111.23
#2022-12-08|1108.86
#2022-12-09|1117.47
#2022-12-12|1104.08
#2022-12-13|1134.78
#2022-12-14|1128.88
#2022-12-15|1100.10
#2022-12-16|1085.75
#2022-12-19|1083.91
#2022-12-20|1088.70
#2022-12-21|1102.98
#2022-12-22|1084.55
#2022-12-23|1092.10
#2022-12-26|1092.18
#2022-12-27|1097.34
#2022-12-28|1091.74
#2022-12-29|1103.66
#2022-12-30|1090.07
#2023-01-02|1110.92
#2023-01-03|1106.23
#2023-01-04|1134.88
#2023-01-05|1123.00
#2023-01-06|1153.14
#2023-01-09|1182.11
#2023-01-10|1168.15
#2023-01-11|1182.52
#2023-01-12|1188.90
#2023-01-13|1189.14
#2023-01-16|1200.49
#2023-01-17|1205.40
#2023-01-18|1214.24
#2023-01-19|1190.45
#2023-01-20|1201.04
#2023-01-23|1198.97
#2023-01-24|1204.47
#2023-01-25|1206.18
#2023-01-26|1208.91
#2023-01-27|1210.48
#2023-01-30|1210.01
#2023-01-31|1203.07
#2023-02-01|1212.84
#2023-02-02|1240.79
#2023-02-03|1230.48
#2023-02-06|1199.13
#2023-02-07|1191.35
#2023-02-08|1201.24
#2023-02-09|1200.43
#2023-02-10|1167.19
#2023-02-13|1181.60
#2023-02-14|1177.52
#2023-02-15|1185.45
#2023-02-16|1196.46
#2023-02-17|1191.76
#2023-02-20|1208.00
#2023-02-21|1196.57
#2023-02-22|1187.28
#2023-02-23|1181.21
#2023-02-24|1150.86
#2023-02-27|1172.83
#2023-02-28|1169.64
#2023-03-01|1169.05
#2023-03-02|1163.59
#2023-03-03|1174.61
#2023-03-06|1169.87
#2023-03-07|1154.10
#2023-03-08|1151.57
#2023-03-09|1153.70
#2023-03-10|1151.62
#2023-03-13|1131.89
#2023-03-14|1147.24
#2023-03-15|1098.57
#2023-03-16|1123.58
#2023-03-17|1112.72
#2023-03-20|1132.53
#2023-03-21|1142.82
#2023-03-22|1150.27
#2023-03-23|1162.35
#2023-03-24|1134.01
#2023-03-27|1141.11
#2023-03-28|1146.95
#2023-03-29|1161.80
#2023-03-30|1178.04
#2023-03-31|1182.86
#2023-04-03|1187.86
#2023-04-04|1191.49
#2023-04-05|1178.40
#2023-04-06|1191.18
#2023-04-07|1191.20
#2023-04-10|1182.23
#2023-04-11|1200.31
#2023-04-12|1211.00
#2023-04-13|1215.52
#2023-04-14|1217.13
#2023-04-17|1216.06
#2023-04-18|1228.42
#2023-04-19|1230.37
#2023-04-20|1232.96
#2023-04-21|1229.18
#2023-04-24|1242.32
#2023-04-25|1226.77
#2023-04-26|1222.86
#2023-04-27|1210.44
#2023-04-28|1220.21
#2023-05-01|1214.00
#2023-05-02|1192.00
#2023-05-03|1208.67
#2023-05-04|1198.26
#2023-05-05|1218.90
#2023-05-08|1219.11
#2023-05-09|1204.29
#2023-05-10|1204.15
#2023-05-11|1200.24
#2023-05-12|1197.28
#2023-05-15|1195.62
#2023-05-16|1185.31
#2023-05-17|1171.37
#2023-05-18|1174.11
#2023-05-19|1182.31
#2023-05-22|1180.73
#2023-05-23|1172.62
#2023-05-24|1153.56
#2023-05-25|1140.36
#2023-05-26|1149.91
#2023-05-29|1149.76
#2023-05-30|1140.88
#2023-05-31|1111.05
#2023-06-01|1126.65
#2023-06-02|1149.37
#2023-06-05|1142.41
#2023-06-06|1141.11
#2023-06-07|1136.89
#2023-06-08|1144.23
#2023-06-09|1123.35
#2023-06-12|1131.01
#2023-06-13|1143.24
#2023-06-14|1149.47
#2023-06-15|1154.29
#2023-06-16|1170.88
#2023-06-19|1137.90
#2023-06-20|1125.43
#2023-06-21|1128.09
#2023-06-22|1128.94
#2023-06-23|1118.32
#2023-06-26|1129.38
#2023-06-27|1132.12
#2023-06-28|1139.01
#2023-06-29|1135.12
#2023-06-30|1151.32
#2023-07-03|1152.71
#2023-07-04|1152.76
#2023-07-05|1135.92
#2023-07-06|1107.60
#2023-07-07|1133.87
#2023-07-10|1138.82
#2023-07-11|1151.52
#2023-07-12|1187.27
#2023-07-13|1198.13
#2023-07-14|1194.16
#2023-07-17|1183.93
#2023-07-18|1198.34
#2023-07-19|1196.35
#2023-07-20|1200.61
#2023-07-21|1192.78
#2023-07-24|1191.44
#2023-07-25|1197.52
#2023-07-26|1191.54
#2023-07-27|1202.81
#2023-07-28|1219.10
#2023-07-31|1212.74
#2023-08-01|1197.66
#2023-08-02|1175.05
#2023-08-03|1163.20
#2023-08-04|1177.04
#2023-08-07|1177.43
#2023-08-08|1162.83
#2023-08-09|1171.17
#2023-08-10|1189.95
#2023-08-11|1172.57
#2023-08-14|1165.14
#2023-08-15|1154.42
#2023-08-16|1152.27
#2023-08-17|1144.53
#2023-08-18|1135.28
#2023-08-21|1133.60
#2023-08-22|1135.33
#2023-08-23|1137.37
#2023-08-24|1138.42
#2023-08-25|1132.12
#2023-08-28|1147.62
#2023-08-29|1161.39
#2023-08-30|1176.03
#2023-08-31|1173.43
#2023-09-01|1173.07
#2023-09-04|1166.05
#2023-09-05|1145.69
#2023-09-06|1148.87
#2023-09-07|1141.24
#2023-09-08|1140.41
#2023-09-11|1149.84
#2023-09-12|1130.34
#2023-09-13|1126.72
#2023-09-14|1133.95
#2023-09-15|1146.69
#2023-09-18|1127.91
#2023-09-19|1126.10
#2023-09-20|1138.77
#2023-09-21|1110.24
#2023-09-22|1107.94
#2023-09-25|1093.18
#2023-09-26|1086.38
#2023-09-27|1077.69
#2023-09-28|1090.46
#2023-09-29|1100.65
#2023-10-02|1073.41
#2023-10-03|1061.62
#2023-10-04|1062.98
#2023-10-05|1064.07
#2023-10-06|1068.47
#2023-10-09|1062.59
#2023-10-10|1093.56
#2023-10-11|1097.25
#2023-10-12|1087.54
#2023-10-13|1075.14
#2023-10-16|1078.23
#2023-10-17|1075.93
#2023-10-18|1059.12
#2023-10-19|1054.74
#2023-10-20|1039.53
#2023-10-23|1042.64
#2023-10-24|1043.93
#2023-10-25|1042.76
#2023-10-26|1048.82
#2023-10-27|1060.92
#2023-10-30|1065.66
#2023-10-31|1076.95
#2023-11-01|1071.33
#2023-11-02|1097.62
#2023-11-03|1106.86
#2023-11-06|1099.94
#2023-11-07|1090.90
#2023-11-08|1099.50
#2023-11-09|1118.80
#2023-11-10|1109.16
#2023-11-13|1116.37
#2023-11-14|1149.89
#2023-11-15|1160.06
#2023-11-16|1149.65
#2023-11-17|1155.97
#2023-11-20|1162.20
#2023-11-21|1160.38
#2023-11-22|1155.72
#2023-11-23|1162.04
#2023-11-24|1174.18
#2023-11-27|1167.88
#2023-11-28|1170.15
#2023-11-29|1172.03
#2023-11-30|1166.26
#2023-12-01|1165.91
#2023-12-04|1158.84
#2023-12-05|1163.29
#2023-12-06|1169.30
#2023-12-07|1172.10
#2023-12-08|1176.36
#2023-12-11|1181.39
#2023-12-12|1189.72
#2023-12-13|1202.31
#2023-12-14|1230.09
#2023-12-15|1219.96
#2023-12-18|1222.09
#2023-12-19|1238.15
#2023-12-20|1238.03
#2023-12-21|1236.04
#2023-12-22|1240.70
#2023-12-25|1240.59
#2023-12-26|1241.32
#2023-12-27|1252.59
#2023-12-28|1250.66
#2023-12-29|1247.71
#2024-01-01|1247.82
#2024-01-02|1229.55
#2024-01-03|1203.32
#2024-01-04|1208.66
#2024-01-05|1202.55
#2024-01-08|1202.16
#2024-01-09|1188.56
#2024-01-10|1188.02
#2024-01-11|1182.61
#2024-01-12|1192.90
#2024-01-15|1184.44
#2024-01-16|1170.86
#2024-01-17|1148.13
#2024-01-18|1155.69
#2024-01-19|1149.06
#2024-01-22|1150.55
#2024-01-23|1140.76
#2024-01-24|1159.35
#2024-01-25|1166.73
#2024-01-26|1184.01
#2024-01-29|1176.42
#2024-01-30|1174.15
#2024-01-31|1181.44
#2024-02-01|1175.00
#2024-02-02|1163.86
#2024-02-05|1148.86
#2024-02-06|1165.73
#2024-02-07|1159.39
#2024-02-08|1152.06
#2024-02-09|1145.02
#2024-02-12|1153.21
#2024-02-13|1142.50
#2024-02-14|1152.35
#2024-02-15|1162.98
#2024-02-16|1171.59
#2024-02-19|1166.77
#2024-02-20|1203.48
#2024-02-21|1198.75
#2024-02-22|1204.84
#2024-02-23|1217.55
#2024-02-26|1215.88
#2024-02-27|1217.23
#2024-02-28|1206.52
#2024-02-29|1204.35
#2024-03-01|1213.72
#2024-03-04|1213.76
#2024-03-05|1210.10
#2024-03-06|1227.53
#2024-03-07|1246.34
#2024-03-08|1254.03
#2024-03-11|1245.65
#2024-03-12|1253.83
#2024-03-13|1256.77
#2024-03-14|1245.10
#2024-03-15|1248.22
#2024-03-18|1247.54
#2024-03-19|1257.09
#2024-03-20|1267.73
#2024-03-21|1272.77
#2024-03-22|1263.15
#2024-03-25|1265.66
#2024-03-26|1261.91
#2024-03-27|1266.97
#2024-03-28|1264.67
#2024-03-29|1264.59
#2024-04-01|1257.84
#2024-04-02|1258.66
#2024-04-03|1273.73
#2024-04-04|1273.61
#2024-04-05|1253.24
#2024-04-08|1262.48
#2024-04-09|1258.85
#2024-04-10|1249.70
#2024-04-11|1236.49
#2024-04-12|1221.06
#2024-04-15|1220.34
#2024-04-16|1206.10
#2024-04-17|1210.13
#2024-04-18|1214.03
#2024-04-19|1216.22
#2024-04-22|1218.56
#2024-04-23|1226.70
#2024-04-24|1213.21
#2024-04-25|1200.26
#2024-04-26|1195.68
#2024-04-29|1201.15
#2024-04-30|1197.00
#2024-05-01|1195.30
#2024-05-02|1189.55
#2024-05-03|1204.35
#2024-05-06|1212.75
#2024-05-07|1232.69
#2024-05-08|1231.04
#2024-05-09|1236.04
#2024-05-10|1227.60
#2024-05-13|1235.17
#2024-05-14|1237.02
#2024-05-15|1243.71
#2024-05-16|1234.22
#2024-05-17|1236.76
#2024-05-20|1239.57
#2024-05-21|1237.45
#2024-05-22|1222.33
#2024-05-23|1220.16
#2024-05-24|1222.38
#2024-05-27|1232.29
#2024-05-28|1223.95
#2024-05-29|1202.18
#2024-05-30|1216.10
#2024-05-31|1219.42
#2024-06-03|1221.95
#2024-06-04|1219.09
#2024-06-05|1219.68
#2024-06-06|1220.14
#2024-06-07|1216.89
#2024-06-10|1203.13
#2024-06-11|1199.08
#2024-06-12|1223.27
#2024-06-13|1186.40
#2024-06-14|1158.71
#2024-06-17|1164.50
#2024-06-18|1179.38
#2024-06-19|1174.96
#2024-06-20|1186.25
#2024-06-21|1172.84
#2024-06-24|1195.17
#2024-06-25|1194.76
#2024-06-26|1182.22
#2024-06-27|1181.98
#2024-06-28|1170.41
#2024-07-01|1171.48
#2024-07-02|1174.32
#2024-07-03|1192.31
#2024-07-04|1198.61
#2024-07-05|1192.94
#2024-07-08|1192.82
#2024-07-09|1179.32
#2024-07-10|1178.19
#2024-07-11|1194.67
#2024-07-12|1208.56
#2024-07-15|1189.02
#2024-07-16|1187.52
#2024-07-17|1203.36
#2024-07-18|1207.41
#2024-07-19|1189.29
#2024-07-22|1204.18
#2024-07-23|1194.13
#2024-07-24|1195.89
#2024-07-25|1191.31
#2024-07-26|1194.57
#2024-07-29|1182.09
#2024-07-30|1186.54
#2024-07-31|1196.86
#2024-08-01|1182.22
#2024-08-02|1176.94
#2024-08-05|1163.88
#2024-08-06|1154.71
#2024-08-07|1170.63
#2024-08-08|1162.47
#2024-08-09|1168.19
#2024-08-12|1161.89
#2024-08-13|1165.59
#2024-08-14|1175.17
#2024-08-15|1183.38
#2024-08-16|1189.55
#2024-08-19|1200.73
#2024-08-20|1202.60
#2024-08-21|1213.64
#2024-08-22|1212.74
#2024-08-23|1228.69
#2024-08-26|1230.65
#2024-08-27|1230.28
#2024-08-28|1240.64
#2024-08-29|1245.29
#2024-08-30|1244.85
#2024-09-02|1242.60
#2024-09-03|1234.08
#2024-09-04|1236.80
#2024-09-05|1217.87
#2024-09-06|1211.64
#2024-09-09|1220.01
#2024-09-10|1213.79
#2024-09-11|1215.07
#2024-09-12|1221.17
#2024-09-13|1239.54
#2024-09-16|1237.36
#2024-09-17|1248.15
#2024-09-18|1238.63
#2024-09-19|1261.49
#2024-09-20|1240.07
#2024-09-23|1246.76
#2024-09-24|1260.46
#2024-09-25|1264.08
#2024-09-26|1274.81
#2024-09-27|1306.35
#2024-09-30|1292.77
#2024-10-01|1273.05
#2024-10-02|1269.27
#2024-10-03|1253.02
#2024-10-04|1252.76
#2024-10-07|1250.23
#2024-10-08|1242.21
#2024-10-09|1245.85
#2024-10-10|1245.08
#2024-10-11|1249.96
#2024-10-14|1246.82
#2024-10-15|1238.39
#2024-10-16|1232.65
#2024-10-17|1227.34
#2024-10-18|1238.95
#2024-10-21|1227.12
#2024-10-22|1217.64
#2024-10-23|1202.42
#2024-10-24|1196.97
#2024-10-25|1201.03
#2024-10-28|1205.74
#2024-10-29|1193.59
#2024-10-30|1185.20
#2024-10-31|1176.86
#2024-11-01|1187.83
#2024-11-04|1187.81
#2024-11-05|1183.73
#2024-11-06|1149.75
#2024-11-07|1164.10
#2024-11-08|1141.81
#2024-11-11|1146.65
#2024-11-12|1109.73
#2024-11-13|1104.82
#2024-11-14|1110.93
#2024-11-15|1103.56
#2024-11-18|1105.22
#2024-11-19|1103.80
#2024-11-20|1091.68
#2024-11-21|1093.97
#2024-11-22|1094.28
#2024-11-25|1100.77
#2024-11-26|1088.21
#2024-11-27|1094.00
#2024-11-28|1091.56
#2024-11-29|1096.74
#2024-12-02|1100.06
#2024-12-03|1109.35
#2024-12-04|1115.37
#2024-12-05|1122.35
#2024-12-06|1127.35
#2024-12-09|1137.12
#2024-12-10|1125.31
#2024-12-11|1125.85
#2024-12-12|1121.76
#2024-12-13|1114.82
#2024-12-16|1109.00
#2024-12-17|1102.35
#2024-12-18|1091.69
#2024-12-19|1066.43
#2024-12-20|1068.29
#2024-12-23|1064.97
#2024-12-24|1066.75
#2024-12-25|1066.95
#2024-12-26|1067.91
#2024-12-27|1076.21
#2024-12-30|1066.33
#2024-12-31|1072.98
#2025-01-01|1072.97
#2025-01-02|1062.85
#2025-01-03|1052.42
#2025-01-06|1077.52
#2025-01-07|1078.53
#2025-01-08|1061.26
#2025-01-09|1065.62
#2025-01-10|1048.02
#2025-01-13|1044.69
#2025-01-14|1052.30
#2025-01-15|1070.15
#2025-01-16|1075.33
#2025-01-17|1090.36
#2025-01-20|1108.19
#2025-01-21|1106.04
#2025-01-22|1108.70
#2025-01-23|1106.99
#2025-01-24|1126.62
#2025-01-27|1139.93
#2025-01-28|1137.33
#2025-01-29|1134.37
#2025-01-30|1144.80
#2025-01-31|1134.18
#2025-02-03|1110.28
#2025-02-04|1121.82
#2025-02-05|1123.97
#2025-02-06|1144.76
#2025-02-07|1128.47
#2025-02-10|1128.98
#2025-02-11|1131.60
#2025-02-12|1142.90
#2025-02-13|1176.44
#2025-02-14|1190.58
#2025-02-17|1185.03
#2025-02-18|1182.72
#2025-02-19|1153.79
#2025-02-20|1160.91
#2025-02-21|1180.46
#2025-02-24|1176.40
#2025-02-25|1178.30
#2025-02-26|1190.31
#2025-02-27|1166.27
#2025-02-28|1169.64
#2025-03-03|1190.21
#2025-03-04|1175.81
#2025-03-05|1233.69
#2025-03-06|1250.92
#2025-03-07|1253.28
#2025-03-10|1252.00
#2025-03-11|1231.83
#2025-03-12|1244.05
#2025-03-13|1232.00
#2025-03-14|1242.70
#2025-03-17|1249.53
#2025-03-18|1254.75
#2025-03-19|1241.22
#2025-03-20|1223.37
#2025-03-21|1206.43
#2025-03-24|1198.41
#2025-03-25|1202.26
#2025-03-26|1190.68
#2025-03-27|1185.22
#2025-03-28|1184.39
#2025-03-31|1166.58
#2025-04-01|1179.04
#2025-04-02|1181.65
#2025-04-03|1150.00
#2025-04-04|1141.70
#2025-04-07|1075.80
#2025-04-08|1097.78
#2025-04-09|1084.82
#2025-04-10|1132.14
#2025-04-11|1153.34
#2025-04-14|1178.06
#2025-04-15|1185.53
#2025-04-16|1189.94
#2025-04-17|1182.52
#2025-04-18|1182.67
#2025-04-21|1197.70
#2025-04-22|1208.08
#2025-04-23|1207.41
#2025-04-24|1223.65
#2025-04-25|1229.65
#2025-04-28|1234.58
#2025-04-29|1241.16
#2025-04-30|1242.92
#2025-05-01|1233.76
#2025-05-02|1261.78
#2025-05-05|1251.86
#2025-05-06|1247.79
#2025-05-07|1244.96
#2025-05-08|1239.94
#2025-05-09|1246.10
#2025-05-12|1230.83
#2025-05-13|1240.50
#2025-05-14|1244.82
#2025-05-15|1254.63
#2025-05-16|1249.76
#2025-05-19|1259.36
#2025-05-20|1264.24
#2025-05-21|1268.39
#2025-05-22|1260.87
#2025-05-23|1257.34
#2025-05-26|1273.58
#2025-05-27|1273.47
#2025-05-28|1257.92
#2025-05-29|1259.98
#2025-05-30|1260.42
#2025-06-02|1270.22
#2025-06-03|1261.09
#2025-06-04|1279.80
#2025-06-05|1277.56
#2025-06-06|1264.84
#2025-06-09|1269.42
#2025-06-10|1286.64
#2025-06-11|1289.14
#2025-06-12|1294.71
#2025-06-13|1278.07
#2025-06-16|1286.90
#2025-06-17|1276.00
#2025-06-18|1264.34
#2025-06-19|1244.63
#2025-06-20|1249.20
#2025-06-23|1236.79
#2025-06-24|1260.44
#2025-06-25|1244.50
#2025-06-26|1255.52
#2025-06-27|1273.35
#2025-06-30|1257.12
#2025-07-01|1269.50
#2025-07-02|1279.87
#2025-07-03|1274.17
#2025-07-04|1268.94
#2025-07-07|1262.56
#2025-07-08|1266.79
#2025-07-09|1279.36
#2025-07-10|1281.64
#2025-07-11|1268.39
#2025-07-14|1258.66
#2025-07-15|1251.18
#2025-07-16|1233.82
#2025-07-17|1240.98
#2025-07-18|1243.27
#2025-07-21|1256.00
#2025-07-22|1246.40
#2025-07-23|1263.62
#2025-07-24|1268.15
#2025-07-25|1255.85
#2025-07-28|1242.43
#2025-07-29|1226.92
#2025-07-30|1206.66
#2025-07-31|1192.08
#2025-08-01|1183.53
#2025-08-04|1190.91
#2025-08-05|1199.85
#2025-08-06|1199.86
#2025-08-07|1218.45
#2025-08-08|1225.17
#2025-08-11|1206.09
#2025-08-12|1216.49
#2025-08-13|1232.91
#2025-08-14|1236.38
#2025-08-15|1249.54
#2025-08-18|1243.21
#2025-08-19|1268.09
#2025-08-20|1278.31
#2025-08-21|1260.73
#2025-08-22|1283.12
#2025-08-25|1269.70
#2025-08-26|1252.18
#2025-08-27|1241.47
#2025-08-28|1245.89
#2025-08-29|1240.87
#2025-09-01|1241.27
#2025-09-02|1225.63
#2025-09-03|1228.90
#2025-09-04|1222.95
#2025-09-05|1234.05
#2025-09-08|1245.11
#2025-09-09|1241.17
#2025-09-10|1226.44
#2025-09-11|1237.42
#2025-09-12|1235.29
#2025-09-15|1238.82
#2025-09-16|1233.54
#2025-09-17|1229.10
#2025-09-18|1221.58
#2025-09-19|1220.03
#2025-09-22|1210.76
#2025-09-23|1223.16
#2025-09-24|1205.10
#2025-09-25|1194.97
#2025-09-26|1201.36
#2025-09-29|1209.50
#2025-09-30|1212.94
#2025-10-01|1213.43
#2025-10-02|1217.91
#2025-10-03|1212.07
#2025-10-06|1200.64
#2025-10-07|1197.34
#2025-10-08|1194.43
#2025-10-09|1195.28
#2025-10-10|1178.39
#2025-10-13|1187.35
#2025-10-14|1183.61
#2025-10-15|1196.52
#2025-10-16|1220.68
#2025-10-17|1218.76
#2025-10-20|1222.64
#2025-10-21|1214.27
#2025-10-22|1212.95
#2025-10-23|1220.94
#2025-10-24|1224.00
#2025-10-27|1215.36
#2025-10-28|1213.37
#2025-10-29|1197.03
#2025-10-30|1184.46
#2025-10-31|1170.75
#2025-11-03|1164.08
#2025-11-04|1155.00
#2025-11-05|1162.45
#2025-11-06|1156.73
#2025-11-07|1165.54
#2025-11-10|1168.57
#2025-11-11|1187.29
#2025-11-12|1194.39
#2025-11-13|1206.69
#2025-11-14|1187.40
#2025-11-17|1167.91
#2025-11-18|1143.80
#2025-11-19|1144.85
#2025-11-20|1138.48
#2025-11-21|1145.27
#2025-11-24|1148.04
#2025-11-25|1154.82
#2025-11-26|1158.41
#2025-11-27|1159.69
#2025-11-28|1167.05
#2025-12-01|1171.26
#2025-12-02|1161.22
#2025-12-03|1157.92
#2025-12-04|1152.15
#2025-12-05|1155.82
#2025-12-08|1140.89
#2025-12-09|1130.96
#2025-12-10|1131.68
#2025-12-11|1146.34
#2025-12-12|1149.02
#2025-12-15|1152.42
#2025-12-16|1154.41
#2025-12-17|1154.35
#2025-12-18|1155.15
#2025-12-19|1151.33
#2025-12-22|1157.39
#2025-12-23|1158.34
#2025-12-24|1160.82
#2025-12-25|1161.58
#2025-12-26|1161.40
#2025-12-29|1166.52
#2025-12-30|1168.74
#2025-12-31|1165.26
#2026-01-01|1165.42
#2026-01-02|1166.41
#2026-01-05|1153.89
#2026-01-06|1162.41
#2026-01-07|1149.01
#2026-01-08|1145.24
#2026-01-09|1160.84
#2026-01-12|1164.57
#2026-01-13|1161.89
#2026-01-14|1186.94
#2026-01-15|1182.36
#2026-01-16|1160.31
#2026-01-19|1146.51
#2026-01-20|1146.55
#2026-01-21|1161.18
#2026-01-22|1181.02
#2026-01-23|1184.63
#2026-01-26|1201.39
#2026-01-27|1199.56
#2026-01-28|1199.38
#2026-01-29|1191.50
#2026-01-30|1188.87
#2026-02-02|1183.07
#2026-02-03|1191.07
#2026-02-04|1246.52