Table Data - NASDAQ EMEA Chemicals Large Mid Cap NTR Index
| Title | NASDAQ EMEA Chemicals Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQEMEA5520LMN |
| 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 2026-02-06 |
| Last Updated | 2026-02-06 10:44 PM CST |
| Notes | For more information about this series, see: NQEMEA5520LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 208.15 |
| 2001-04-02 | 210.88 |
| 2001-04-03 | 204.31 |
| 2001-04-04 | 207.21 |
| 2001-04-05 | 207.94 |
| 2001-04-06 | 208.33 |
| 2001-04-09 | 213.63 |
| 2001-04-10 | 214.07 |
| 2001-04-11 | 214.38 |
| 2001-04-12 | 217.80 |
| 2001-04-13 | . |
| 2001-04-16 | 215.59 |
| 2001-04-17 | 214.86 |
| 2001-04-18 | 213.73 |
| 2001-04-19 | 219.69 |
| 2001-04-20 | 221.48 |
| 2001-04-23 | 218.10 |
| 2001-04-24 | 218.60 |
| 2001-04-25 | 216.54 |
| 2001-04-26 | 219.09 |
| 2001-04-27 | 219.43 |
| 2001-04-30 | 216.85 |
| 2001-05-01 | 218.27 |
| 2001-05-02 | 214.03 |
| 2001-05-03 | 210.10 |
| 2001-05-04 | 214.74 |
| 2001-05-07 | 213.88 |
| 2001-05-08 | 214.50 |
| 2001-05-09 | 216.20 |
| 2001-05-10 | 216.17 |
| 2001-05-11 | 214.48 |
| 2001-05-14 | 212.64 |
| 2001-05-15 | 213.61 |
| 2001-05-16 | 218.49 |
| 2001-05-17 | 220.82 |
| 2001-05-18 | 220.37 |
| 2001-05-21 | 220.29 |
| 2001-05-22 | 217.96 |
| 2001-05-23 | 214.39 |
| 2001-05-24 | 212.95 |
| 2001-05-25 | 211.36 |
| 2001-05-28 | . |
| 2001-05-29 | 209.25 |
| 2001-05-30 | 209.69 |
| 2001-05-31 | 208.34 |
| 2001-06-01 | 209.86 |
| 2001-06-04 | 210.25 |
| 2001-06-05 | 207.38 |
| 2001-06-06 | 207.57 |
| 2001-06-07 | 210.06 |
| 2001-06-08 | 209.62 |
| 2001-06-11 | 207.68 |
| 2001-06-12 | 208.61 |
| 2001-06-13 | 210.19 |
| 2001-06-14 | 210.46 |
| 2001-06-15 | 208.51 |
| 2001-06-18 | 208.53 |
| 2001-06-19 | 206.85 |
| 2001-06-20 | 204.82 |
| 2001-06-21 | 200.97 |
| 2001-06-22 | 200.19 |
| 2001-06-25 | 202.05 |
| 2001-06-26 | 202.20 |
| 2001-06-27 | 201.64 |
| 2001-06-28 | 203.90 |
| 2001-06-29 | 207.87 |
| 2001-07-02 | 208.26 |
| 2001-07-03 | 206.96 |
| 2001-07-04 | . |
| 2001-07-05 | 203.37 |
| 2001-07-06 | 202.84 |
| 2001-07-09 | 203.52 |
| 2001-07-10 | 203.95 |
| 2001-07-11 | 204.24 |
| 2001-07-12 | 203.16 |
| 2001-07-13 | 205.05 |
| 2001-07-16 | 205.36 |
| 2001-07-17 | 204.80 |
| 2001-07-18 | 207.92 |
| 2001-07-19 | 210.00 |
| 2001-07-20 | 209.59 |
| 2001-07-23 | 207.17 |
| 2001-07-24 | 206.67 |
| 2001-07-25 | 205.13 |
| 2001-07-26 | 206.97 |
| 2001-07-27 | 208.85 |
| 2001-07-30 | 211.59 |
| 2001-07-31 | 212.52 |
| 2001-08-01 | 212.80 |
| 2001-08-02 | 210.26 |
| 2001-08-03 | 210.21 |
| 2001-08-06 | 209.65 |
| 2001-08-07 | 208.41 |
| 2001-08-08 | 196.69 |
| 2001-08-09 | 197.33 |
| 2001-08-10 | 198.40 |
| 2001-08-13 | 199.86 |
| 2001-08-14 | 200.70 |
| 2001-08-15 | 201.08 |
| 2001-08-16 | 197.76 |
| 2001-08-17 | 197.94 |
| 2001-08-20 | 199.05 |
| 2001-08-21 | 200.51 |
| 2001-08-22 | 202.79 |
| 2001-08-23 | 200.18 |
| 2001-08-24 | 201.71 |
| 2001-08-27 | 202.06 |
| 2001-08-28 | 203.20 |
| 2001-08-29 | 202.65 |
| 2001-08-30 | 200.26 |
| 2001-08-31 | 199.63 |
| 2001-09-03 | . |
| 2001-09-04 | 199.67 |
| 2001-09-05 | 197.26 |
| 2001-09-06 | 196.01 |
| 2001-09-07 | 196.63 |
| 2001-09-10 | 191.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 179.01 |
| 2001-09-18 | 174.53 |
| 2001-09-19 | 171.16 |
| 2001-09-20 | 160.16 |
| 2001-09-21 | 152.25 |
| 2001-09-24 | 165.90 |
| 2001-09-25 | 170.16 |
| 2001-09-26 | 172.92 |
| 2001-09-27 | 175.69 |
| 2001-09-28 | 180.62 |
| 2001-10-01 | 176.76 |
| 2001-10-02 | 176.54 |
| 2001-10-03 | 178.74 |
| 2001-10-04 | 179.29 |
| 2001-10-05 | 181.82 |
| 2001-10-08 | 182.55 |
| 2001-10-09 | 184.42 |
| 2001-10-10 | 187.04 |
| 2001-10-11 | 185.93 |
| 2001-10-12 | 190.96 |
| 2001-10-15 | 186.97 |
| 2001-10-16 | 187.13 |
| 2001-10-17 | 188.06 |
| 2001-10-18 | 187.23 |
| 2001-10-19 | 183.13 |
| 2001-10-22 | 182.33 |
| 2001-10-23 | 185.67 |
| 2001-10-24 | 186.44 |
| 2001-10-25 | 183.44 |
| 2001-10-26 | 185.11 |
| 2001-10-29 | 184.95 |
| 2001-10-30 | 181.46 |
| 2001-10-31 | 181.11 |
| 2001-11-01 | 183.79 |
| 2001-11-02 | 182.75 |
| 2001-11-05 | 184.36 |
| 2001-11-06 | 183.79 |
| 2001-11-07 | 188.94 |
| 2001-11-08 | 190.57 |
| 2001-11-09 | 188.71 |
| 2001-11-12 | 186.33 |
| 2001-11-13 | 187.09 |
| 2001-11-14 | 186.69 |
| 2001-11-15 | 187.13 |
| 2001-11-16 | 193.82 |
| 2001-11-19 | 197.74 |
| 2001-11-20 | 196.84 |
| 2001-11-21 | 195.73 |
| 2001-11-22 | . |
| 2001-11-23 | 196.19 |
| 2001-11-26 | 195.22 |
| 2001-11-27 | 194.23 |
| 2001-11-28 | 192.59 |
| 2001-11-29 | 193.06 |
| 2001-11-30 | 196.89 |
| 2001-12-03 | 195.69 |
| 2001-12-04 | 194.67 |
| 2001-12-05 | 198.16 |
| 2001-12-06 | 199.23 |
| 2001-12-07 | 197.18 |
| 2001-12-10 | 195.45 |
| 2001-12-11 | 195.14 |
| 2001-12-12 | 193.51 |
| 2001-12-13 | 191.19 |
| 2001-12-14 | 191.06 |
| 2001-12-17 | 194.56 |
| 2001-12-18 | 194.18 |
| 2001-12-19 | 191.56 |
| 2001-12-20 | 190.87 |
| 2001-12-21 | 189.76 |
| 2001-12-24 | 187.67 |
| 2001-12-25 | . |
| 2001-12-26 | 187.84 |
| 2001-12-27 | 193.55 |
| 2001-12-28 | 192.49 |
| 2001-12-31 | 194.51 |
| 2002-01-01 | . |
| 2002-01-02 | 198.46 |
| 2002-01-03 | 200.59 |
| 2002-01-04 | 201.11 |
| 2002-01-07 | 200.99 |
| 2002-01-08 | 199.82 |
| 2002-01-09 | 199.11 |
| 2002-01-10 | 198.70 |
| 2002-01-11 | 196.76 |
| 2002-01-14 | 194.31 |
| 2002-01-15 | 194.06 |
| 2002-01-16 | 191.33 |
| 2002-01-17 | 193.54 |
| 2002-01-18 | 195.29 |
| 2002-01-21 | . |
| 2002-01-22 | 194.18 |
| 2002-01-23 | 198.30 |
| 2002-01-24 | 199.59 |
| 2002-01-25 | 196.74 |
| 2002-01-28 | 195.48 |
| 2002-01-29 | 193.14 |
| 2002-01-30 | 193.97 |
| 2002-01-31 | 195.94 |
| 2002-02-01 | 196.34 |
| 2002-02-04 | 196.81 |
| 2002-02-05 | 196.45 |
| 2002-02-06 | 193.70 |
| 2002-02-07 | 191.20 |
| 2002-02-08 | 191.65 |
| 2002-02-11 | 194.58 |
| 2002-02-12 | 193.61 |
| 2002-02-13 | 192.79 |
| 2002-02-14 | 191.20 |
| 2002-02-15 | 191.36 |
| 2002-02-18 | . |
| 2002-02-19 | 188.18 |
| 2002-02-20 | 188.80 |
| 2002-02-21 | 191.52 |
| 2002-02-22 | 193.84 |
| 2002-02-25 | 194.28 |
| 2002-02-26 | 194.57 |
| 2002-02-27 | 196.65 |
| 2002-02-28 | 198.95 |
| 2002-03-01 | 200.99 |
| 2002-03-04 | 205.86 |
| 2002-03-05 | 205.51 |
| 2002-03-06 | 207.71 |
| 2002-03-07 | 209.58 |
| 2002-03-08 | 211.39 |
| 2002-03-11 | 208.96 |
| 2002-03-12 | 208.94 |
| 2002-03-13 | 209.52 |
| 2002-03-14 | 212.39 |
| 2002-03-15 | 215.13 |
| 2002-03-18 | 214.09 |
| 2002-03-19 | 214.35 |
| 2002-03-20 | 213.65 |
| 2002-03-21 | 212.33 |
| 2002-03-22 | 211.84 |
| 2002-03-25 | 212.17 |
| 2002-03-26 | 211.68 |
| 2002-03-27 | 209.20 |
| 2002-03-28 | 211.22 |
| 2002-03-29 | . |
| 2002-04-01 | 213.08 |
| 2002-04-02 | 215.34 |
| 2002-04-03 | 216.48 |
| 2002-04-04 | 214.15 |
| 2002-04-05 | 213.43 |
| 2002-04-08 | 210.47 |
| 2002-04-09 | 210.37 |
| 2002-04-10 | 213.32 |
| 2002-04-11 | 210.42 |
| 2002-04-12 | 211.40 |
| 2002-04-15 | 212.90 |
| 2002-04-16 | 214.59 |
| 2002-04-17 | 215.60 |
| 2002-04-18 | 216.24 |
| 2002-04-19 | 216.72 |
| 2002-04-22 | 217.45 |
| 2002-04-23 | 214.69 |
| 2002-04-24 | 215.25 |
| 2002-04-25 | 210.11 |
| 2002-04-26 | 210.25 |
| 2002-04-29 | 210.92 |
| 2002-04-30 | 215.48 |
| 2002-05-01 | 216.66 |
| 2002-05-02 | 215.66 |
| 2002-05-03 | 216.26 |
| 2002-05-06 | 215.49 |
| 2002-05-07 | 214.95 |
| 2002-05-08 | 216.88 |
| 2002-05-09 | 215.86 |
| 2002-05-10 | 216.99 |
| 2002-05-13 | 218.65 |
| 2002-05-14 | 217.26 |
| 2002-05-15 | 219.50 |
| 2002-05-16 | 219.47 |
| 2002-05-17 | 222.79 |
| 2002-05-20 | 221.55 |
| 2002-05-21 | 221.73 |
| 2002-05-22 | 223.46 |
| 2002-05-23 | 222.49 |
| 2002-05-24 | 222.13 |
| 2002-05-27 | . |
| 2002-05-28 | 223.06 |
| 2002-05-29 | 224.71 |
| 2002-05-30 | 224.31 |
| 2002-05-31 | 225.37 |
| 2002-06-03 | 223.36 |
| 2002-06-04 | 219.50 |
| 2002-06-05 | 218.30 |
| 2002-06-06 | 220.80 |
| 2002-06-07 | 219.69 |
| 2002-06-10 | 219.77 |
| 2002-06-11 | 219.92 |
| 2002-06-12 | 216.48 |
| 2002-06-13 | 216.16 |
| 2002-06-14 | 211.30 |
| 2002-06-17 | 217.05 |
| 2002-06-18 | 217.44 |
| 2002-06-19 | 215.73 |
| 2002-06-20 | 214.81 |
| 2002-06-21 | 216.89 |
| 2002-06-24 | 215.63 |
| 2002-06-25 | 216.15 |
| 2002-06-26 | 217.83 |
| 2002-06-27 | 219.08 |
| 2002-06-28 | 225.46 |
| 2002-07-01 | 225.22 |
| 2002-07-02 | 222.91 |
| 2002-07-03 | 219.60 |
| 2002-07-04 | . |
| 2002-07-05 | 226.42 |
| 2002-07-08 | 229.14 |
| 2002-07-09 | 226.97 |
| 2002-07-10 | 220.22 |
| 2002-07-11 | 215.28 |
| 2002-07-12 | 213.68 |
| 2002-07-15 | 207.96 |
| 2002-07-16 | 207.17 |
| 2002-07-17 | 211.10 |
| 2002-07-18 | 212.77 |
| 2002-07-19 | 204.39 |
| 2002-07-22 | 194.70 |
| 2002-07-23 | 187.00 |
| 2002-07-24 | 183.42 |
| 2002-07-25 | 183.98 |
| 2002-07-26 | 185.70 |
| 2002-07-29 | 197.03 |
| 2002-07-30 | 198.34 |
| 2002-07-31 | 190.96 |
| 2002-08-01 | 186.73 |
| 2002-08-02 | 185.66 |
| 2002-08-05 | 176.43 |
| 2002-08-06 | 179.11 |
| 2002-08-07 | 177.89 |
| 2002-08-08 | 186.37 |
| 2002-08-09 | 193.51 |
| 2002-08-12 | 190.62 |
| 2002-08-13 | 190.21 |
| 2002-08-14 | 187.19 |
| 2002-08-15 | 191.27 |
| 2002-08-16 | 191.44 |
| 2002-08-19 | 194.87 |
| 2002-08-20 | 189.98 |
| 2002-08-21 | 193.18 |
| 2002-08-22 | 196.09 |
| 2002-08-23 | 195.18 |
| 2002-08-26 | 193.28 |
| 2002-08-27 | 197.62 |
| 2002-08-28 | 192.03 |
| 2002-08-29 | 190.17 |
| 2002-08-30 | 194.01 |
| 2002-09-02 | . |
| 2002-09-03 | 185.27 |
| 2002-09-04 | 186.56 |
| 2002-09-05 | 185.39 |
| 2002-09-06 | 188.32 |
| 2002-09-09 | 184.53 |
| 2002-09-10 | 186.13 |
| 2002-09-11 | 187.99 |
| 2002-09-12 | 184.01 |
| 2002-09-13 | 181.72 |
| 2002-09-16 | 181.42 |
| 2002-09-17 | 180.60 |
| 2002-09-18 | 175.37 |
| 2002-09-19 | 173.42 |
| 2002-09-20 | 175.23 |
| 2002-09-23 | 170.09 |
| 2002-09-24 | 165.02 |
| 2002-09-25 | 168.82 |
| 2002-09-26 | 173.54 |
| 2002-09-27 | 173.20 |
| 2002-09-30 | 167.50 |
| 2002-10-01 | 168.63 |
| 2002-10-02 | 171.03 |
| 2002-10-03 | 171.91 |
| 2002-10-04 | 166.01 |
| 2002-10-07 | 165.64 |
| 2002-10-08 | 163.31 |
| 2002-10-09 | 163.15 |
| 2002-10-10 | 165.09 |
| 2002-10-11 | 172.52 |
| 2002-10-14 | 170.12 |
| 2002-10-15 | 177.95 |
| 2002-10-16 | 177.52 |
| 2002-10-17 | 181.01 |
| 2002-10-18 | 180.02 |
| 2002-10-21 | 179.08 |
| 2002-10-22 | 174.69 |
| 2002-10-23 | 167.08 |
| 2002-10-24 | 167.83 |
| 2002-10-25 | 167.53 |
| 2002-10-28 | 170.92 |
| 2002-10-29 | 166.08 |
| 2002-10-30 | 170.15 |
| 2002-10-31 | 173.03 |
| 2002-11-01 | 171.73 |
| 2002-11-04 | 176.99 |
| 2002-11-05 | 178.55 |
| 2002-11-06 | 177.39 |
| 2002-11-07 | 173.93 |
| 2002-11-08 | 173.84 |
| 2002-11-11 | 174.21 |
| 2002-11-12 | 177.70 |
| 2002-11-13 | 175.85 |
| 2002-11-14 | 179.73 |
| 2002-11-15 | 180.29 |
| 2002-11-18 | 183.68 |
| 2002-11-19 | 182.31 |
| 2002-11-20 | 179.11 |
| 2002-11-21 | 181.61 |
| 2002-11-22 | 182.82 |
| 2002-11-25 | 181.03 |
| 2002-11-26 | 177.38 |
| 2002-11-27 | 182.22 |
| 2002-11-28 | . |
| 2002-11-29 | 183.51 |
| 2002-12-02 | 186.81 |
| 2002-12-03 | 183.54 |
| 2002-12-04 | 184.28 |
| 2002-12-05 | 180.83 |
| 2002-12-06 | 182.40 |
| 2002-12-09 | 179.07 |
| 2002-12-10 | 181.83 |
| 2002-12-11 | 182.66 |
| 2002-12-12 | 181.27 |
| 2002-12-13 | 178.47 |
| 2002-12-16 | 182.08 |
| 2002-12-17 | 183.47 |
| 2002-12-18 | 179.29 |
| 2002-12-19 | 175.03 |
| 2002-12-20 | 179.40 |
| 2002-12-23 | 178.56 |
| 2002-12-24 | 179.53 |
| 2002-12-25 | . |
| 2002-12-26 | 179.94 |
| 2002-12-27 | 174.56 |
| 2002-12-30 | 178.20 |
| 2002-12-31 | 180.32 |
| 2003-01-01 | . |
| 2003-01-02 | 186.02 |
| 2003-01-03 | 185.67 |
| 2003-01-06 | 190.35 |
| 2003-01-07 | 187.09 |
| 2003-01-08 | 181.82 |
| 2003-01-09 | 182.81 |
| 2003-01-10 | 183.28 |
| 2003-01-13 | 183.54 |
| 2003-01-14 | 185.35 |
| 2003-01-15 | 182.24 |
| 2003-01-16 | 183.46 |
| 2003-01-17 | 180.04 |
| 2003-01-20 | . |
| 2003-01-21 | 176.51 |
| 2003-01-22 | 172.01 |
| 2003-01-23 | 173.51 |
| 2003-01-24 | 169.77 |
| 2003-01-27 | 163.06 |
| 2003-01-28 | 163.72 |
| 2003-01-29 | 163.71 |
| 2003-01-30 | 164.13 |
| 2003-01-31 | 166.85 |
| 2003-02-03 | 166.96 |
| 2003-02-04 | 164.55 |
| 2003-02-05 | 166.78 |
| 2003-02-06 | 162.91 |
| 2003-02-07 | 160.81 |
| 2003-02-10 | 159.80 |
| 2003-02-11 | 160.34 |
| 2003-02-12 | 157.45 |
| 2003-02-13 | 157.69 |
| 2003-02-14 | 160.51 |
| 2003-02-17 | . |
| 2003-02-18 | 162.26 |
| 2003-02-19 | 160.47 |
| 2003-02-20 | 158.77 |
| 2003-02-21 | 159.79 |
| 2003-02-24 | 153.23 |
| 2003-02-25 | 148.18 |
| 2003-02-26 | 146.55 |
| 2003-02-27 | 148.69 |
| 2003-02-28 | 150.38 |
| 2003-03-03 | 152.82 |
| 2003-03-04 | 150.19 |
| 2003-03-05 | 147.90 |
| 2003-03-06 | 146.45 |
| 2003-03-07 | 144.56 |
| 2003-03-10 | 142.57 |
| 2003-03-11 | 140.94 |
| 2003-03-12 | 134.12 |
| 2003-03-13 | 139.82 |
| 2003-03-14 | 141.79 |
| 2003-03-17 | 141.84 |
| 2003-03-18 | 153.98 |
| 2003-03-19 | 155.20 |
| 2003-03-20 | 154.75 |
| 2003-03-21 | 159.01 |
| 2003-03-24 | 151.82 |
| 2003-03-25 | 154.17 |
| 2003-03-26 | 153.95 |
| 2003-03-27 | 154.44 |
| 2003-03-28 | 154.12 |
| 2003-03-31 | 151.75 |
| 2003-04-01 | 151.46 |
| 2003-04-02 | 157.98 |
| 2003-04-03 | 158.86 |
| 2003-04-04 | 163.50 |
| 2003-04-07 | 168.33 |
| 2003-04-08 | 165.93 |
| 2003-04-09 | 165.50 |
| 2003-04-10 | 166.14 |
| 2003-04-11 | 167.44 |
| 2003-04-14 | 169.00 |
| 2003-04-15 | 169.23 |
| 2003-04-16 | 168.80 |
| 2003-04-17 | 172.36 |
| 2003-04-18 | . |
| 2003-04-21 | 171.46 |
| 2003-04-22 | 175.20 |
| 2003-04-23 | 175.73 |
| 2003-04-24 | 174.16 |
| 2003-04-25 | 171.43 |
| 2003-04-28 | 175.38 |
| 2003-04-29 | 176.10 |
| 2003-04-30 | 180.50 |
| 2003-05-01 | 182.22 |
| 2003-05-02 | 182.24 |
| 2003-05-05 | 183.75 |
| 2003-05-06 | 186.56 |
| 2003-05-07 | 186.44 |
| 2003-05-08 | 182.91 |
| 2003-05-09 | 184.25 |
| 2003-05-12 | 184.69 |
| 2003-05-13 | 181.18 |
| 2003-05-14 | 185.50 |
| 2003-05-15 | 188.34 |
| 2003-05-16 | 190.06 |
| 2003-05-19 | 182.15 |
| 2003-05-20 | 182.04 |
| 2003-05-21 | 180.35 |
| 2003-05-22 | 181.46 |
| 2003-05-23 | 181.25 |
| 2003-05-26 | . |
| 2003-05-27 | 182.62 |
| 2003-05-28 | 183.87 |
| 2003-05-29 | 184.54 |
| 2003-05-30 | 186.05 |
| 2003-06-02 | 187.85 |
| 2003-06-03 | 186.89 |
| 2003-06-04 | 189.92 |
| 2003-06-05 | 190.64 |
| 2003-06-06 | 191.15 |
| 2003-06-09 | 190.38 |
| 2003-06-10 | 190.27 |
| 2003-06-11 | 194.16 |
| 2003-06-12 | 195.45 |
| 2003-06-13 | 194.50 |
| 2003-06-16 | 200.05 |
| 2003-06-17 | 201.88 |
| 2003-06-18 | 201.07 |
| 2003-06-19 | 198.01 |
| 2003-06-20 | 196.78 |
| 2003-06-23 | 193.19 |
| 2003-06-24 | 191.02 |
| 2003-06-25 | 192.17 |
| 2003-06-26 | 190.19 |
| 2003-06-27 | 189.72 |
| 2003-06-30 | 188.70 |
| 2003-07-01 | 186.34 |
| 2003-07-02 | 188.67 |
| 2003-07-03 | 188.98 |
| 2003-07-04 | . |
| 2003-07-07 | 195.56 |
| 2003-07-08 | 195.16 |
| 2003-07-09 | 192.51 |
| 2003-07-10 | 190.58 |
| 2003-07-11 | 192.88 |
| 2003-07-14 | 196.45 |
| 2003-07-15 | 193.55 |
| 2003-07-16 | 191.51 |
| 2003-07-17 | 191.95 |
| 2003-07-18 | 195.19 |
| 2003-07-21 | 194.02 |
| 2003-07-22 | 195.40 |
| 2003-07-23 | 195.25 |
| 2003-07-24 | 199.79 |
| 2003-07-25 | 197.66 |
| 2003-07-28 | 199.90 |
| 2003-07-29 | 199.96 |
| 2003-07-30 | 199.68 |
| 2003-07-31 | 202.52 |
| 2003-08-01 | 200.70 |
| 2003-08-04 | 200.43 |
| 2003-08-05 | 203.30 |
| 2003-08-06 | 197.84 |
| 2003-08-07 | 194.46 |
| 2003-08-08 | 194.26 |
| 2003-08-11 | 194.47 |
| 2003-08-12 | 195.28 |
| 2003-08-13 | 194.70 |
| 2003-08-14 | 196.91 |
| 2003-08-15 | 198.95 |
| 2003-08-18 | 200.12 |
| 2003-08-19 | 197.58 |
| 2003-08-20 | 198.77 |
| 2003-08-21 | 197.33 |
| 2003-08-22 | 197.13 |
| 2003-08-25 | 196.22 |
| 2003-08-26 | 195.04 |
| 2003-08-27 | 196.11 |
| 2003-08-28 | 196.35 |
| 2003-08-29 | 196.15 |
| 2003-09-01 | . |
| 2003-09-02 | 197.14 |
| 2003-09-03 | 199.41 |
| 2003-09-04 | 200.14 |
| 2003-09-05 | 200.20 |
| 2003-09-08 | 203.41 |
| 2003-09-09 | 202.39 |
| 2003-09-10 | 200.55 |
| 2003-09-11 | 200.31 |
| 2003-09-12 | 200.63 |
| 2003-09-15 | 200.91 |
| 2003-09-16 | 200.82 |
| 2003-09-17 | 200.23 |
| 2003-09-18 | 203.60 |
| 2003-09-19 | 205.03 |
| 2003-09-22 | 202.30 |
| 2003-09-23 | 198.45 |
| 2003-09-24 | 193.64 |
| 2003-09-25 | 194.54 |
| 2003-09-26 | 194.51 |
| 2003-09-29 | 193.83 |
| 2003-09-30 | 192.93 |
| 2003-10-01 | 196.47 |
| 2003-10-02 | 192.89 |
| 2003-10-03 | 198.94 |
| 2003-10-06 | 197.62 |
| 2003-10-07 | 195.95 |
| 2003-10-08 | 197.41 |
| 2003-10-09 | 200.33 |
| 2003-10-10 | 200.47 |
| 2003-10-13 | 201.42 |
| 2003-10-14 | 201.00 |
| 2003-10-15 | 202.61 |
| 2003-10-16 | 203.41 |
| 2003-10-17 | 200.61 |
| 2003-10-20 | 202.29 |
| 2003-10-21 | 202.88 |
| 2003-10-22 | 200.69 |
| 2003-10-23 | 201.25 |
| 2003-10-24 | 201.00 |
| 2003-10-27 | 202.56 |
| 2003-10-28 | 203.63 |
| 2003-10-29 | 203.10 |
| 2003-10-30 | 205.41 |
| 2003-10-31 | 203.46 |
| 2003-11-03 | 203.70 |
| 2003-11-04 | 205.49 |
| 2003-11-05 | 206.30 |
| 2003-11-06 | 205.41 |
| 2003-11-07 | 211.47 |
| 2003-11-10 | 209.91 |
| 2003-11-11 | 210.60 |
| 2003-11-12 | 211.72 |
| 2003-11-13 | 214.05 |
| 2003-11-14 | 216.96 |
| 2003-11-17 | 211.79 |
| 2003-11-18 | 212.95 |
| 2003-11-19 | 212.69 |
| 2003-11-20 | 213.79 |
| 2003-11-21 | 214.28 |
| 2003-11-24 | 214.70 |
| 2003-11-25 | 215.38 |
| 2003-11-26 | 217.40 |
| 2003-11-27 | . |
| 2003-11-28 | 219.49 |
| 2003-12-01 | 223.49 |
| 2003-12-02 | 225.75 |
| 2003-12-03 | 229.32 |
| 2003-12-04 | 227.58 |
| 2003-12-05 | 226.77 |
| 2003-12-08 | 226.79 |
| 2003-12-09 | 227.26 |
| 2003-12-10 | 225.69 |
| 2003-12-11 | 223.39 |
| 2003-12-12 | 225.62 |
| 2003-12-15 | 227.14 |
| 2003-12-16 | 227.23 |
| 2003-12-17 | 229.15 |
| 2003-12-18 | 230.93 |
| 2003-12-19 | 231.53 |
| 2003-12-22 | 231.68 |
| 2003-12-23 | 233.92 |
| 2003-12-24 | 235.03 |
| 2003-12-25 | . |
| 2003-12-26 | 234.90 |
| 2003-12-29 | 237.60 |
| 2003-12-30 | 240.33 |
| 2003-12-31 | 242.80 |
| 2004-01-01 | . |
| 2004-01-02 | 243.81 |
| 2004-01-05 | 247.30 |
| 2004-01-06 | 247.79 |
| 2004-01-07 | 244.51 |
| 2004-01-08 | 248.28 |
| 2004-01-09 | 248.92 |
| 2004-01-12 | 247.91 |
| 2004-01-13 | 249.36 |
| 2004-01-14 | 249.87 |
| 2004-01-15 | 247.11 |
| 2004-01-16 | 244.60 |
| 2004-01-19 | . |
| 2004-01-20 | 247.06 |
| 2004-01-21 | 247.82 |
| 2004-01-22 | 246.81 |
| 2004-01-23 | 247.35 |
| 2004-01-26 | 244.22 |
| 2004-01-27 | 247.01 |
| 2004-01-28 | 247.19 |
| 2004-01-29 | 241.68 |
| 2004-01-30 | 242.50 |
| 2004-02-02 | 243.43 |
| 2004-02-03 | 241.79 |
| 2004-02-04 | 239.09 |
| 2004-02-05 | 240.06 |
| 2004-02-06 | 241.13 |
| 2004-02-09 | 243.37 |
| 2004-02-10 | 245.01 |
| 2004-02-11 | 244.79 |
| 2004-02-12 | 246.77 |
| 2004-02-13 | 243.67 |
| 2004-02-16 | . |
| 2004-02-17 | 246.49 |
| 2004-02-18 | 245.50 |
| 2004-02-19 | 244.69 |
| 2004-02-20 | 238.48 |
| 2004-02-23 | 238.74 |
| 2004-02-24 | 238.02 |
| 2004-02-25 | 235.85 |
| 2004-02-26 | 235.39 |
| 2004-02-27 | 237.05 |
| 2004-03-01 | 241.08 |
| 2004-03-02 | 239.50 |
| 2004-03-03 | 235.54 |
| 2004-03-04 | 237.77 |
| 2004-03-05 | 240.99 |
| 2004-03-08 | 240.65 |
| 2004-03-09 | 238.98 |
| 2004-03-10 | 235.12 |
| 2004-03-11 | 228.28 |
| 2004-03-12 | 228.69 |
| 2004-03-15 | 224.10 |
| 2004-03-16 | 227.17 |
| 2004-03-17 | 228.16 |
| 2004-03-18 | 226.82 |
| 2004-03-19 | 224.66 |
| 2004-03-22 | 221.74 |
| 2004-03-23 | 221.16 |
| 2004-03-24 | 219.43 |
| 2004-03-25 | 221.62 |
| 2004-03-26 | 220.59 |
| 2004-03-29 | 223.40 |
| 2004-03-30 | 222.72 |
| 2004-03-31 | 224.89 |
| 2004-04-01 | 229.79 |
| 2004-04-02 | 231.07 |
| 2004-04-05 | 230.39 |
| 2004-04-06 | 230.03 |
| 2004-04-07 | 233.72 |
| 2004-04-08 | 232.26 |
| 2004-04-09 | . |
| 2004-04-12 | 231.69 |
| 2004-04-13 | 231.62 |
| 2004-04-14 | 229.68 |
| 2004-04-15 | 230.32 |
| 2004-04-16 | 233.81 |
| 2004-04-19 | 234.34 |
| 2004-04-20 | 233.40 |
| 2004-04-21 | 230.96 |
| 2004-04-22 | 232.03 |
| 2004-04-23 | 233.18 |
| 2004-04-26 | 235.21 |
| 2004-04-27 | 237.07 |
| 2004-04-28 | 233.35 |
| 2004-04-29 | 234.64 |
| 2004-04-30 | 235.80 |
| 2004-05-03 | 235.76 |
| 2004-05-04 | 235.50 |
| 2004-05-05 | 239.11 |
| 2004-05-06 | 233.66 |
| 2004-05-07 | 230.06 |
| 2004-05-10 | 223.42 |
| 2004-05-11 | 225.27 |
| 2004-05-12 | 224.59 |
| 2004-05-13 | 226.79 |
| 2004-05-14 | 227.70 |
| 2004-05-17 | 226.79 |
| 2004-05-18 | 228.36 |
| 2004-05-19 | 234.81 |
| 2004-05-20 | 230.34 |
| 2004-05-21 | 230.70 |
| 2004-05-24 | 231.78 |
| 2004-05-25 | 231.58 |
| 2004-05-26 | 234.35 |
| 2004-05-27 | 241.51 |
| 2004-05-28 | 237.95 |
| 2004-05-31 | . |
| 2004-06-01 | 237.61 |
| 2004-06-02 | 242.10 |
| 2004-06-03 | 242.16 |
| 2004-06-04 | 243.52 |
| 2004-06-07 | 246.00 |
| 2004-06-08 | 245.28 |
| 2004-06-09 | 239.97 |
| 2004-06-10 | 239.87 |
| 2004-06-11 | . |
| 2004-06-14 | 235.89 |
| 2004-06-15 | 237.77 |
| 2004-06-16 | 237.65 |
| 2004-06-17 | 238.60 |
| 2004-06-18 | 241.44 |
| 2004-06-21 | 241.97 |
| 2004-06-22 | 239.67 |
| 2004-06-23 | 240.43 |
| 2004-06-24 | 245.53 |
| 2004-06-25 | 244.72 |
| 2004-06-28 | 248.28 |
| 2004-06-29 | 245.92 |
| 2004-06-30 | 246.30 |
| 2004-07-01 | 246.16 |
| 2004-07-02 | 247.92 |
| 2004-07-05 | . |
| 2004-07-06 | 245.18 |
| 2004-07-07 | 246.18 |
| 2004-07-08 | 248.05 |
| 2004-07-09 | 246.82 |
| 2004-07-12 | 246.57 |
| 2004-07-13 | 245.21 |
| 2004-07-14 | 247.34 |
| 2004-07-15 | 245.18 |
| 2004-07-16 | 246.76 |
| 2004-07-19 | 244.95 |
| 2004-07-20 | 244.53 |
| 2004-07-21 | 242.48 |
| 2004-07-22 | 238.27 |
| 2004-07-23 | 235.34 |
| 2004-07-26 | 233.47 |
| 2004-07-27 | 234.03 |
| 2004-07-28 | 233.40 |
| 2004-07-29 | 238.07 |
| 2004-07-30 | 238.84 |
| 2004-08-02 | 237.14 |
| 2004-08-03 | 240.37 |
| 2004-08-04 | 238.66 |
| 2004-08-05 | 239.37 |
| 2004-08-06 | 237.91 |
| 2004-08-09 | 235.04 |
| 2004-08-10 | 236.30 |
| 2004-08-11 | 231.96 |
| 2004-08-12 | 231.76 |
| 2004-08-13 | 230.89 |
| 2004-08-16 | 233.25 |
| 2004-08-17 | 233.10 |
| 2004-08-18 | 233.34 |
| 2004-08-19 | 235.22 |
| 2004-08-20 | 235.52 |
| 2004-08-23 | 235.89 |
| 2004-08-24 | 234.98 |
| 2004-08-25 | 235.21 |
| 2004-08-26 | 237.81 |
| 2004-08-27 | 238.46 |
| 2004-08-30 | 238.21 |
| 2004-08-31 | 238.17 |
| 2004-09-01 | 239.86 |
| 2004-09-02 | 239.98 |
| 2004-09-03 | 240.39 |
| 2004-09-06 | . |
| 2004-09-07 | 242.08 |
| 2004-09-08 | 242.29 |
| 2004-09-09 | 240.56 |
| 2004-09-10 | 243.37 |
| 2004-09-13 | 245.20 |
| 2004-09-14 | 246.27 |
| 2004-09-15 | 243.25 |
| 2004-09-16 | 242.74 |
| 2004-09-17 | 245.67 |
| 2004-09-20 | 244.43 |
| 2004-09-21 | 247.71 |
| 2004-09-22 | 245.94 |
| 2004-09-23 | 245.21 |
| 2004-09-24 | 245.44 |
| 2004-09-27 | 244.68 |
| 2004-09-28 | 246.87 |
| 2004-09-29 | 250.36 |
| 2004-09-30 | 251.80 |
| 2004-10-01 | 256.76 |
| 2004-10-04 | 254.72 |
| 2004-10-05 | 256.46 |
| 2004-10-06 | 256.72 |
| 2004-10-07 | 256.11 |
| 2004-10-08 | 256.83 |
| 2004-10-11 | 255.17 |
| 2004-10-12 | 250.91 |
| 2004-10-13 | 249.87 |
| 2004-10-14 | 250.11 |
| 2004-10-15 | 251.52 |
| 2004-10-18 | 253.29 |
| 2004-10-19 | 257.21 |
| 2004-10-20 | 256.14 |
| 2004-10-21 | 258.34 |
| 2004-10-22 | 260.97 |
| 2004-10-25 | 259.13 |
| 2004-10-26 | 259.46 |
| 2004-10-27 | 262.45 |
| 2004-10-28 | 262.23 |
| 2004-10-29 | 262.03 |
| 2004-11-01 | 265.09 |
| 2004-11-02 | 266.15 |
| 2004-11-03 | 268.28 |
| 2004-11-04 | 270.64 |
| 2004-11-05 | 272.57 |
| 2004-11-08 | 273.04 |
| 2004-11-09 | 273.62 |
| 2004-11-10 | 276.54 |
| 2004-11-11 | 277.61 |
| 2004-11-12 | 277.83 |
| 2004-11-15 | 277.77 |
| 2004-11-16 | 277.66 |
| 2004-11-17 | 282.80 |
| 2004-11-18 | 282.62 |
| 2004-11-19 | 282.77 |
| 2004-11-22 | 281.90 |
| 2004-11-23 | 282.20 |
| 2004-11-24 | 283.73 |
| 2004-11-25 | . |
| 2004-11-26 | 288.46 |
| 2004-11-29 | 288.53 |
| 2004-11-30 | 286.89 |
| 2004-12-01 | 291.68 |
| 2004-12-02 | 291.64 |
| 2004-12-03 | 292.66 |
| 2004-12-06 | 293.97 |
| 2004-12-07 | 293.75 |
| 2004-12-08 | 287.41 |
| 2004-12-09 | 285.55 |
| 2004-12-10 | 286.59 |
| 2004-12-13 | 291.22 |
| 2004-12-14 | 291.93 |
| 2004-12-15 | 294.97 |
| 2004-12-16 | 292.57 |
| 2004-12-17 | 287.30 |
| 2004-12-20 | 293.71 |
| 2004-12-21 | 292.90 |
| 2004-12-22 | 293.60 |
| 2004-12-23 | 297.00 |
| 2004-12-24 | . |
| 2004-12-27 | 299.22 |
| 2004-12-28 | 299.71 |
| 2004-12-29 | 299.43 |
| 2004-12-30 | 301.32 |
| 2004-12-31 | 300.54 |
| 2005-01-03 | 300.01 |
| 2005-01-04 | 295.29 |
| 2005-01-05 | 291.52 |
| 2005-01-06 | 288.75 |
| 2005-01-07 | 287.69 |
| 2005-01-10 | 288.20 |
| 2005-01-11 | 287.37 |
| 2005-01-12 | 288.55 |
| 2005-01-13 | 288.64 |
| 2005-01-14 | 287.70 |
| 2005-01-17 | . |
| 2005-01-18 | 288.84 |
| 2005-01-19 | 290.39 |
| 2005-01-20 | 287.25 |
| 2005-01-21 | 287.77 |
| 2005-01-24 | 287.67 |
| 2005-01-25 | 285.14 |
| 2005-01-26 | 287.95 |
| 2005-01-27 | 288.40 |
#2005-01-28| 287.44
#2005-01-31| 291.38
#2005-02-01| 293.09
#2005-02-02| 295.47
#2005-02-03| 292.89
#2005-02-04| 295.91
#2005-02-07| 294.94
#2005-02-08| 293.61
#2005-02-09| 295.90
#2005-02-10| 299.01
#2005-02-11| 301.68
#2005-02-14| 304.77
#2005-02-15| 306.40
#2005-02-16| 305.66
#2005-02-17| 309.61
#2005-02-18| 313.14
#2005-02-21| .
#2005-02-22| 315.13
#2005-02-23| 312.12
#2005-02-24| 312.93
#2005-02-25| 314.65
#2005-02-28| 316.59
#2005-03-01| 315.93
#2005-03-02| 315.00
#2005-03-03| 314.19
#2005-03-04| 320.42
#2005-03-07| 321.98
#2005-03-08| 321.75
#2005-03-09| 320.85
#2005-03-10| 319.75
#2005-03-11| 321.87
#2005-03-14| 319.50
#2005-03-15| 318.66
#2005-03-16| 317.39
#2005-03-17| 316.02
#2005-03-18| 313.94
#2005-03-21| 310.52
#2005-03-22| 313.31
#2005-03-23| 307.50
#2005-03-24| 306.76
#2005-03-25| .
#2005-03-28| 304.68
#2005-03-29| 305.58
#2005-03-30| 306.29
#2005-03-31| 308.16
#2005-04-01| 309.97
#2005-04-04| 305.45
#2005-04-05| 306.20
#2005-04-06| 311.64
#2005-04-07| 312.91
#2005-04-08| 312.20
#2005-04-11| 314.01
#2005-04-12| 310.76
#2005-04-13| 310.21
#2005-04-14| 303.44
#2005-04-15| 301.65
#2005-04-18| 296.92
#2005-04-19| 299.44
#2005-04-20| 299.35
#2005-04-21| 298.39
#2005-04-22| 300.08
#2005-04-25| 299.70
#2005-04-26| 299.67
#2005-04-27| 294.60
#2005-04-28| 292.95
#2005-04-29| 293.67
#2005-05-02| 295.30
#2005-05-03| 296.63
#2005-05-04| 301.26
#2005-05-05| 301.93
#2005-05-06| 301.74
#2005-05-09| 301.00
#2005-05-10| 300.30
#2005-05-11| 299.55
#2005-05-12| 299.21
#2005-05-13| 294.33
#2005-05-16| 292.44
#2005-05-17| 291.80
#2005-05-18| 298.19
#2005-05-19| 300.54
#2005-05-20| 298.90
#2005-05-23| 300.58
#2005-05-24| 301.62
#2005-05-25| 302.27
#2005-05-26| 301.41
#2005-05-27| 301.77
#2005-05-30| .
#2005-05-31| 296.90
#2005-06-01| 300.40
#2005-06-02| 301.84
#2005-06-03| 301.03
#2005-06-06| 301.00
#2005-06-07| 303.54
#2005-06-08| 304.97
#2005-06-09| 301.78
#2005-06-10| 302.53
#2005-06-13| 301.19
#2005-06-14| 300.23
#2005-06-15| 300.33
#2005-06-16| 301.48
#2005-06-17| 305.74
#2005-06-20| 301.68
#2005-06-21| 302.17
#2005-06-22| 302.37
#2005-06-23| 300.48
#2005-06-24| 296.16
#2005-06-27| 295.23
#2005-06-28| 295.91
#2005-06-29| 295.75
#2005-06-30| 295.67
#2005-07-01| 295.44
#2005-07-04| .
#2005-07-05| 291.68
#2005-07-06| 291.98
#2005-07-07| 288.07
#2005-07-08| 289.94
#2005-07-11| 296.76
#2005-07-12| 299.90
#2005-07-13| 299.35
#2005-07-14| 300.58
#2005-07-15| 298.12
#2005-07-18| 299.99
#2005-07-19| 302.76
#2005-07-20| 304.20
#2005-07-21| 308.56
#2005-07-22| 308.28
#2005-07-25| 307.49
#2005-07-26| 304.57
#2005-07-27| 305.20
#2005-07-28| 312.10
#2005-07-29| 313.09
#2005-08-01| 315.09
#2005-08-02| 319.57
#2005-08-03| 323.15
#2005-08-04| 323.13
#2005-08-05| 318.59
#2005-08-08| 320.61
#2005-08-09| 323.66
#2005-08-10| 324.86
#2005-08-11| 325.64
#2005-08-12| 322.80
#2005-08-15| 319.94
#2005-08-16| 315.89
#2005-08-17| 315.34
#2005-08-18| 309.98
#2005-08-19| 312.54
#2005-08-22| 316.48
#2005-08-23| 314.71
#2005-08-24| 314.50
#2005-08-25| 312.05
#2005-08-26| 310.40
#2005-08-29| 310.03
#2005-08-30| 307.40
#2005-08-31| 312.21
#2005-09-01| 319.98
#2005-09-02| 325.19
#2005-09-05| .
#2005-09-06| 328.46
#2005-09-07| 331.26
#2005-09-08| 330.29
#2005-09-09| 331.62
#2005-09-12| 329.41
#2005-09-13| 324.79
#2005-09-14| 326.28
#2005-09-15| 323.48
#2005-09-16| 326.66
#2005-09-19| 323.36
#2005-09-20| 326.21
#2005-09-21| 322.15
#2005-09-22| 317.80
#2005-09-23| 317.00
#2005-09-26| 323.72
#2005-09-27| 320.10
#2005-09-28| 325.01
#2005-09-29| 323.70
#2005-09-30| 328.64
#2005-10-03| 328.77
#2005-10-04| 332.14
#2005-10-05| 328.21
#2005-10-06| 328.50
#2005-10-07| 328.69
#2005-10-10| 328.72
#2005-10-11| 327.33
#2005-10-12| 323.36
#2005-10-13| 317.43
#2005-10-14| 321.04
#2005-10-17| 319.01
#2005-10-18| 315.39
#2005-10-19| 310.97
#2005-10-20| 312.66
#2005-10-21| 310.72
#2005-10-24| 315.63
#2005-10-25| 315.82
#2005-10-26| 316.60
#2005-10-27| 312.64
#2005-10-28| 312.71
#2005-10-31| 317.05
#2005-11-01| 317.21
#2005-11-02| 317.62
#2005-11-03| 318.89
#2005-11-04| 312.89
#2005-11-07| 314.72
#2005-11-08| 311.80
#2005-11-09| 315.23
#2005-11-10| 316.23
#2005-11-11| 320.13
#2005-11-14| 322.38
#2005-11-15| 322.73
#2005-11-16| 320.13
#2005-11-17| 323.43
#2005-11-18| 324.74
#2005-11-21| 328.28
#2005-11-22| 328.16
#2005-11-23| 329.41
#2005-11-24| .
#2005-11-25| 328.17
#2005-11-28| 328.78
#2005-11-29| 328.31
#2005-11-30| 328.68
#2005-12-01| 332.06
#2005-12-02| 334.89
#2005-12-05| 335.10
#2005-12-06| 336.26
#2005-12-07| 332.74
#2005-12-08| 336.26
#2005-12-09| 336.45
#2005-12-12| 339.75
#2005-12-13| 339.16
#2005-12-14| 342.44
#2005-12-15| 340.76
#2005-12-16| 345.50
#2005-12-19| 344.17
#2005-12-20| 342.36
#2005-12-21| 345.58
#2005-12-22| 347.02
#2005-12-23| 347.99
#2005-12-26| .
#2005-12-27| 349.97
#2005-12-28| 350.70
#2005-12-29| 349.45
#2005-12-30| 345.35
#2006-01-02| .
#2006-01-03| 355.57
#2006-01-04| 358.72
#2006-01-05| 357.34
#2006-01-06| 359.02
#2006-01-09| 355.81
#2006-01-10| 352.68
#2006-01-11| 355.97
#2006-01-12| 356.52
#2006-01-13| 354.18
#2006-01-16| .
#2006-01-17| 352.66
#2006-01-18| 352.04
#2006-01-19| 352.50
#2006-01-20| 349.76
#2006-01-23| 354.20
#2006-01-24| 354.57
#2006-01-25| 358.03
#2006-01-26| 357.57
#2006-01-27| 360.57
#2006-01-30| 355.28
#2006-01-31| 359.47
#2006-02-01| 362.74
#2006-02-02| 357.59
#2006-02-03| 354.58
#2006-02-06| 355.59
#2006-02-07| 355.66
#2006-02-08| 352.90
#2006-02-09| 357.43
#2006-02-10| 355.59
#2006-02-13| 355.94
#2006-02-14| 356.24
#2006-02-15| 355.69
#2006-02-16| 356.87
#2006-02-17| 358.17
#2006-02-20| .
#2006-02-21| 357.28
#2006-02-22| 359.16
#2006-02-23| 357.95
#2006-02-24| 358.21
#2006-02-27| 359.30
#2006-02-28| 355.85
#2006-03-01| 358.57
#2006-03-02| 358.31
#2006-03-03| 355.69
#2006-03-06| 354.62
#2006-03-07| 351.72
#2006-03-08| 348.81
#2006-03-09| 352.25
#2006-03-10| 353.41
#2006-03-13| 355.72
#2006-03-14| 360.31
#2006-03-15| 361.43
#2006-03-16| 364.31
#2006-03-17| 364.64
#2006-03-20| 367.20
#2006-03-21| 363.84
#2006-03-22| 367.27
#2006-03-23| 366.38
#2006-03-24| 373.62
#2006-03-27| 369.88
#2006-03-28| 369.55
#2006-03-29| 363.30
#2006-03-30| 370.97
#2006-03-31| 367.66
#2006-04-03| 369.96
#2006-04-04| 373.65
#2006-04-05| 374.25
#2006-04-06| 374.26
#2006-04-07| 369.38
#2006-04-10| 369.29
#2006-04-11| 367.21
#2006-04-12| 364.14
#2006-04-13| 364.91
#2006-04-14| .
#2006-04-17| 370.78
#2006-04-18| 370.88
#2006-04-19| 375.98
#2006-04-20| 381.46
#2006-04-21| 388.88
#2006-04-24| 391.46
#2006-04-25| 390.62
#2006-04-26| 394.41
#2006-04-27| 396.15
#2006-04-28| 396.16
#2006-05-01| 397.20
#2006-05-02| 399.92
#2006-05-03| 395.16
#2006-05-04| 401.64
#2006-05-05| 407.88
#2006-05-08| 405.55
#2006-05-09| 411.19
#2006-05-10| 411.64
#2006-05-11| 412.44
#2006-05-12| 406.59
#2006-05-15| 396.91
#2006-05-16| 395.53
#2006-05-17| 382.27
#2006-05-18| 380.71
#2006-05-19| 375.46
#2006-05-22| 367.25
#2006-05-23| 381.26
#2006-05-24| 374.99
#2006-05-25| 381.67
#2006-05-26| 388.25
#2006-05-29| .
#2006-05-30| 383.05
#2006-05-31| 382.54
#2006-06-01| 380.51
#2006-06-02| 383.81
#2006-06-05| 382.10
#2006-06-06| 372.54
#2006-06-07| 373.16
#2006-06-08| 359.35
#2006-06-09| 360.81
#2006-06-12| 354.41
#2006-06-13| 344.30
#2006-06-14| 350.69
#2006-06-15| 358.89
#2006-06-16| 358.03
#2006-06-19| 355.07
#2006-06-20| 356.49
#2006-06-21| 359.48
#2006-06-22| 359.66
#2006-06-23| 357.80
#2006-06-26| 356.87
#2006-06-27| 356.83
#2006-06-28| 356.08
#2006-06-29| 364.52
#2006-06-30| 379.82
#2006-07-03| 384.20
#2006-07-04| .
#2006-07-05| 376.00
#2006-07-06| 377.04
#2006-07-07| 381.24
#2006-07-10| 380.84
#2006-07-11| 380.55
#2006-07-12| 381.61
#2006-07-13| 375.82
#2006-07-14| 369.21
#2006-07-17| 363.20
#2006-07-18| 361.81
#2006-07-19| 374.35
#2006-07-20| 378.60
#2006-07-21| 375.34
#2006-07-24| 380.96
#2006-07-25| 382.40
#2006-07-26| 385.11
#2006-07-27| 389.09
#2006-07-28| 392.64
#2006-07-31| 391.79
#2006-08-01| 386.09
#2006-08-02| 389.24
#2006-08-03| 386.08
#2006-08-04| 392.33
#2006-08-07| 384.04
#2006-08-08| 383.39
#2006-08-09| 387.43
#2006-08-10| 383.00
#2006-08-11| 385.20
#2006-08-14| 387.30
#2006-08-15| 395.49
#2006-08-16| 397.83
#2006-08-17| 400.83
#2006-08-18| 398.82
#2006-08-21| 399.05
#2006-08-22| 396.42
#2006-08-23| 394.06
#2006-08-24| 396.38
#2006-08-25| 395.86
#2006-08-28| 399.70
#2006-08-29| 398.73
#2006-08-30| 402.48
#2006-08-31| 400.75
#2006-09-01| 403.13
#2006-09-04| .
#2006-09-05| 401.56
#2006-09-06| 396.31
#2006-09-07| 391.06
#2006-09-08| 391.62
#2006-09-11| 391.41
#2006-09-12| 395.73
#2006-09-13| 396.47
#2006-09-14| 397.44
#2006-09-15| 396.22
#2006-09-18| 395.37
#2006-09-19| 394.49
#2006-09-20| 396.94
#2006-09-21| 400.28
#2006-09-22| 398.90
#2006-09-25| 399.52
#2006-09-26| 403.17
#2006-09-27| 404.85
#2006-09-28| 406.34
#2006-09-29| 407.93
#2006-10-02| 412.70
#2006-10-03| 411.08
#2006-10-04| 413.38
#2006-10-05| 414.73
#2006-10-06| 410.04
#2006-10-09| 412.93
#2006-10-10| 410.31
#2006-10-11| 409.50
#2006-10-12| 411.86
#2006-10-13| 409.78
#2006-10-16| 411.95
#2006-10-17| 407.93
#2006-10-18| 408.80
#2006-10-19| 413.69
#2006-10-20| 413.89
#2006-10-23| 415.18
#2006-10-24| 417.29
#2006-10-25| 421.58
#2006-10-26| 424.13
#2006-10-27| 423.13
#2006-10-30| 421.16
#2006-10-31| 425.22
#2006-11-01| 428.28
#2006-11-02| 424.20
#2006-11-03| 422.08
#2006-11-06| 427.97
#2006-11-07| 432.48
#2006-11-08| 432.14
#2006-11-09| 434.02
#2006-11-10| 439.16
#2006-11-13| 438.17
#2006-11-14| 438.55
#2006-11-15| 440.13
#2006-11-16| 439.79
#2006-11-17| 437.42
#2006-11-20| 436.83
#2006-11-21| 438.17
#2006-11-22| 442.48
#2006-11-23| .
#2006-11-24| 446.05
#2006-11-27| 441.99
#2006-11-28| 439.36
#2006-11-29| 446.29
#2006-11-30| 445.15
#2006-12-01| 445.78
#2006-12-04| 450.28
#2006-12-05| 455.07
#2006-12-06| 455.54
#2006-12-07| 455.50
#2006-12-08| 457.40
#2006-12-11| 456.34
#2006-12-12| 460.98
#2006-12-13| 464.76
#2006-12-14| 462.65
#2006-12-15| 462.97
#2006-12-18| 464.19
#2006-12-19| 463.37
#2006-12-20| 469.39
#2006-12-21| 466.82
#2006-12-22| 462.53
#2006-12-25| .
#2006-12-26| 461.64
#2006-12-27| 467.76
#2006-12-28| 467.90
#2006-12-29| 468.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 473.68
#2007-01-04| 467.20
#2007-01-05| 458.35
#2007-01-08| 458.05
#2007-01-09| 460.85
#2007-01-10| 456.00
#2007-01-11| 462.12
#2007-01-12| 470.11
#2007-01-15| .
#2007-01-16| 472.05
#2007-01-17| 473.74
#2007-01-18| 472.81
#2007-01-19| 475.84
#2007-01-22| 471.75
#2007-01-23| 475.02
#2007-01-24| 476.37
#2007-01-25| 470.89
#2007-01-26| 465.64
#2007-01-29| 469.72
#2007-01-30| 470.84
#2007-01-31| 477.96
#2007-02-01| 484.68
#2007-02-02| 482.63
#2007-02-05| 480.85
#2007-02-06| 482.48
#2007-02-07| 487.57
#2007-02-08| 481.37
#2007-02-09| 481.18
#2007-02-12| 477.92
#2007-02-13| 480.61
#2007-02-14| 483.64
#2007-02-15| 481.55
#2007-02-16| 478.81
#2007-02-19| .
#2007-02-20| 479.82
#2007-02-21| 478.98
#2007-02-22| 485.66
#2007-02-23| 487.09
#2007-02-26| 491.95
#2007-02-27| 481.24
#2007-02-28| 472.29
#2007-03-01| 463.99
#2007-03-02| 467.31
#2007-03-05| 458.53
#2007-03-06| 465.02
#2007-03-07| 470.86
#2007-03-08| 476.66
#2007-03-09| 476.79
#2007-03-12| 487.86
#2007-03-13| 483.95
#2007-03-14| 473.18
#2007-03-15| 485.41
#2007-03-16| 485.73
#2007-03-19| 490.93
#2007-03-20| 492.61
#2007-03-21| 494.00
#2007-03-22| 503.82
#2007-03-23| 501.57
#2007-03-26| 501.67
#2007-03-27| 504.73
#2007-03-28| 506.73
#2007-03-29| 514.07
#2007-03-30| 515.43
#2007-04-02| 518.11
#2007-04-03| 523.44
#2007-04-04| 526.19
#2007-04-05| 531.93
#2007-04-06| .
#2007-04-09| 528.98
#2007-04-10| 536.25
#2007-04-11| 531.55
#2007-04-12| 529.78
#2007-04-13| 538.36
#2007-04-16| 547.61
#2007-04-17| 546.78
#2007-04-18| 542.70
#2007-04-19| 542.82
#2007-04-20| 547.42
#2007-04-23| 542.19
#2007-04-24| 546.33
#2007-04-25| 552.96
#2007-04-26| 550.48
#2007-04-27| 550.91
#2007-04-30| 552.49
#2007-05-01| 550.16
#2007-05-02| 548.24
#2007-05-03| 549.76
#2007-05-04| 552.45
#2007-05-07| 554.96
#2007-05-08| 545.62
#2007-05-09| 548.60
#2007-05-10| 544.94
#2007-05-11| 546.93
#2007-05-14| 544.43
#2007-05-15| 549.82
#2007-05-16| 546.97
#2007-05-17| 544.56
#2007-05-18| 554.61
#2007-05-21| 559.39
#2007-05-22| 563.42
#2007-05-23| 560.99
#2007-05-24| 557.42
#2007-05-25| 557.03
#2007-05-28| .
#2007-05-29| 557.64
#2007-05-30| 552.41
#2007-05-31| 563.35
#2007-06-01| 567.13
#2007-06-04| 570.03
#2007-06-05| 572.29
#2007-06-06| 555.85
#2007-06-07| 545.26
#2007-06-08| 541.05
#2007-06-11| 549.88
#2007-06-12| 547.97
#2007-06-13| 548.95
#2007-06-14| 562.94
#2007-06-15| 573.67
#2007-06-18| 577.96
#2007-06-19| 581.63
#2007-06-20| 586.83
#2007-06-21| 577.93
#2007-06-22| 581.44
#2007-06-25| 580.26
#2007-06-26| 573.86
#2007-06-27| 570.81
#2007-06-28| 583.37
#2007-06-29| 593.23
#2007-07-02| 595.64
#2007-07-03| 599.60
#2007-07-04| .
#2007-07-05| 598.31
#2007-07-06| 604.40
#2007-07-09| 604.73
#2007-07-10| 600.03
#2007-07-11| 602.94
#2007-07-12| 607.94
#2007-07-13| 613.40
#2007-07-16| 615.91
#2007-07-17| 614.58
#2007-07-18| 605.34
#2007-07-19| 612.24
#2007-07-20| 605.71
#2007-07-23| 606.89
#2007-07-24| 598.35
#2007-07-25| 585.48
#2007-07-26| 573.88
#2007-07-27| 562.98
#2007-07-30| 574.45
#2007-07-31| 581.78
#2007-08-01| 573.20
#2007-08-02| 574.69
#2007-08-03| 569.70
#2007-08-06| 572.86
#2007-08-07| 571.40
#2007-08-08| 587.46
#2007-08-09| 570.14
#2007-08-10| 559.44
#2007-08-13| 567.08
#2007-08-14| 557.75
#2007-08-15| 557.00
#2007-08-16| 533.31
#2007-08-17| 540.24
#2007-08-20| 543.96
#2007-08-21| 553.40
#2007-08-22| 561.96
#2007-08-23| 565.64
#2007-08-24| 570.21
#2007-08-27| 569.26
#2007-08-28| 563.44
#2007-08-29| 566.25
#2007-08-30| 575.28
#2007-08-31| 583.28
#2007-09-03| .
#2007-09-04| 585.17
#2007-09-05| 574.64
#2007-09-06| 577.09
#2007-09-07| 566.56
#2007-09-10| 563.49
#2007-09-11| 571.49
#2007-09-12| 573.78
#2007-09-13| 577.71
#2007-09-14| 576.59
#2007-09-17| 574.78
#2007-09-18| 582.51
#2007-09-19| 600.15
#2007-09-20| 601.54
#2007-09-21| 601.21
#2007-09-24| 606.12
#2007-09-25| 604.18
#2007-09-26| 606.76
#2007-09-27| 609.99
#2007-09-28| 611.16
#2007-10-01| 617.97
#2007-10-02| 609.83
#2007-10-03| 609.60
#2007-10-04| 608.73
#2007-10-05| 612.60
#2007-10-08| 612.96
#2007-10-09| 616.49
#2007-10-10| 618.30
#2007-10-11| 626.98
#2007-10-12| 626.29
#2007-10-15| 628.64
#2007-10-16| 623.54
#2007-10-17| 627.65
#2007-10-18| 633.42
#2007-10-19| 633.46
#2007-10-22| 617.14
#2007-10-23| 629.50
#2007-10-24| 623.77
#2007-10-25| 631.90
#2007-10-26| 638.33
#2007-10-29| 642.02
#2007-10-30| 635.23
#2007-10-31| 639.24
#2007-11-01| 627.17
#2007-11-02| 632.44
#2007-11-05| 630.00
#2007-11-06| 637.35
#2007-11-07| 640.78
#2007-11-08| 639.02
#2007-11-09| 631.18
#2007-11-12| 615.49
#2007-11-13| 615.31
#2007-11-14| 624.76
#2007-11-15| 612.29
#2007-11-16| 605.56
#2007-11-19| 593.47
#2007-11-20| 614.58
#2007-11-21| 606.83
#2007-11-22| .
#2007-11-23| 617.39
#2007-11-26| 615.43
#2007-11-27| 615.47
#2007-11-28| 626.25
#2007-11-29| 632.49
#2007-11-30| 636.69
#2007-12-03| 632.77
#2007-12-04| 640.08
#2007-12-05| 646.64
#2007-12-06| 646.76
#2007-12-07| 651.99
#2007-12-10| 652.76
#2007-12-11| 651.02
#2007-12-12| 658.45
#2007-12-13| 646.85
#2007-12-14| 640.73
#2007-12-17| 629.12
#2007-12-18| 631.83
#2007-12-19| 635.91
#2007-12-20| 640.73
#2007-12-21| 656.43
#2007-12-24| 658.47
#2007-12-25| .
#2007-12-26| 662.39
#2007-12-27| 668.19
#2007-12-28| 676.41
#2007-12-31| 673.35
#2008-01-01| .
#2008-01-02| 675.53
#2008-01-03| 680.30
#2008-01-04| 682.39
#2008-01-07| 684.06
#2008-01-08| 689.78
#2008-01-09| 690.64
#2008-01-10| 672.46
#2008-01-11| 672.83
#2008-01-14| 682.22
#2008-01-15| 669.93
#2008-01-16| 643.27
#2008-01-17| 631.23
#2008-01-18| 620.49
#2008-01-21| .
#2008-01-22| 586.02
#2008-01-23| 560.58
#2008-01-24| 599.25
#2008-01-25| 597.10
#2008-01-28| 593.16
#2008-01-29| 609.58
#2008-01-30| 604.44
#2008-01-31| 618.43
#2008-02-01| 623.57
#2008-02-04| 627.62
#2008-02-05| 598.96
#2008-02-06| 609.94
#2008-02-07| 591.05
#2008-02-08| 593.80
#2008-02-11| 595.98
#2008-02-12| 620.63
#2008-02-13| 618.73
#2008-02-14| 627.12
#2008-02-15| 618.09
#2008-02-18| .
#2008-02-19| 633.77
#2008-02-20| 621.56
#2008-02-21| 627.99
#2008-02-22| 625.62
#2008-02-25| 633.54
#2008-02-26| 645.92
#2008-02-27| 652.55
#2008-02-28| 641.39
#2008-02-29| 634.16
#2008-03-03| 628.56
#2008-03-04| 616.30
#2008-03-05| 632.42
#2008-03-06| 636.76
#2008-03-07| 624.86
#2008-03-10| 612.93
#2008-03-11| 622.65
#2008-03-12| 638.17
#2008-03-13| 637.66
#2008-03-14| 639.56
#2008-03-17| 632.26
#2008-03-18| 651.78
#2008-03-19| 643.58
#2008-03-20| 620.75
#2008-03-21| .
#2008-03-24| 618.83
#2008-03-25| 647.73
#2008-03-26| 650.28
#2008-03-27| 661.52
#2008-03-28| 656.79
#2008-03-31| 665.18
#2008-04-01| 665.03
#2008-04-02| 669.71
#2008-04-03| 681.43
#2008-04-04| 688.84
#2008-04-07| 691.13
#2008-04-08| 691.28
#2008-04-09| 695.03
#2008-04-10| 695.53
#2008-04-11| 691.78
#2008-04-14| 695.97
#2008-04-15| 700.01
#2008-04-16| 720.27
#2008-04-17| 713.88
#2008-04-18| 722.91
#2008-04-21| 734.24
#2008-04-22| 727.35
#2008-04-23| 728.64
#2008-04-24| 720.25
#2008-04-25| 718.96
#2008-04-28| 723.62
#2008-04-29| 714.22
#2008-04-30| 720.10
#2008-05-01| 714.45
#2008-05-02| 711.40
#2008-05-05| 717.99
#2008-05-06| 719.88
#2008-05-07| 716.28
#2008-05-08| 722.67
#2008-05-09| 712.77
#2008-05-12| 719.36
#2008-05-13| 724.67
#2008-05-14| 731.57
#2008-05-15| 730.91
#2008-05-16| 735.94
#2008-05-19| 742.95
#2008-05-20| 736.86
#2008-05-21| 747.12
#2008-05-22| 744.91
#2008-05-23| 737.93
#2008-05-26| .
#2008-05-27| 733.18
#2008-05-28| 744.57
#2008-05-29| 745.68
#2008-05-30| 751.23
#2008-06-02| 744.94
#2008-06-03| 752.27
#2008-06-04| 753.74
#2008-06-05| 759.07
#2008-06-06| 758.56
#2008-06-09| 761.43
#2008-06-10| 741.67
#2008-06-11| 737.98
#2008-06-12| 739.36
#2008-06-13| 738.80
#2008-06-16| 746.01
#2008-06-17| 757.18
#2008-06-18| 746.07
#2008-06-19| 745.04
#2008-06-20| 737.52
#2008-06-23| 730.92
#2008-06-24| 731.13
#2008-06-25| 731.23
#2008-06-26| 730.63
#2008-06-27| 731.20
#2008-06-30| 733.85
#2008-07-01| 724.15
#2008-07-02| 719.02
#2008-07-03| 699.79
#2008-07-04| .
#2008-07-07| 709.47
#2008-07-08| 696.81
#2008-07-09| 711.70
#2008-07-10| 708.34
#2008-07-11| 699.59
#2008-07-14| 704.94
#2008-07-15| 694.87
#2008-07-16| 680.20
#2008-07-17| 692.08
#2008-07-18| 684.47
#2008-07-21| 691.97
#2008-07-22| 697.42
#2008-07-23| 684.89
#2008-07-24| 670.26
#2008-07-25| 680.22
#2008-07-28| 687.94
#2008-07-29| 677.05
#2008-07-30| 677.11
#2008-07-31| 682.29
#2008-08-01| 671.80
#2008-08-04| 659.81
#2008-08-05| 651.50
#2008-08-06| 657.94
#2008-08-07| 654.73
#2008-08-08| 636.49
#2008-08-11| 635.32
#2008-08-12| 627.63
#2008-08-13| 622.57
#2008-08-14| 631.23
#2008-08-15| 619.37
#2008-08-18| 623.09
#2008-08-19| 614.66
#2008-08-20| 621.83
#2008-08-21| 623.04
#2008-08-22| 625.19
#2008-08-25| 620.43
#2008-08-26| 617.79
#2008-08-27| 624.85
#2008-08-28| 628.90
#2008-08-29| 633.93
#2008-09-01| .
#2008-09-02| 628.41
#2008-09-03| 616.74
#2008-09-04| 598.76
#2008-09-05| 578.28
#2008-09-08| 586.39
#2008-09-09| 569.70
#2008-09-10| 565.30
#2008-09-11| 556.89
#2008-09-12| 579.77
#2008-09-15| 573.46
#2008-09-16| 558.49
#2008-09-17| 544.24
#2008-09-18| 550.52
#2008-09-19| 583.86
#2008-09-22| 581.93
#2008-09-23| 581.44
#2008-09-24| 573.72
#2008-09-25| 576.07
#2008-09-26| 560.31
#2008-09-29| 524.48
#2008-09-30| 517.81
#2008-10-01| 509.89
#2008-10-02| 475.12
#2008-10-03| 486.54
#2008-10-06| 447.86
#2008-10-07| 453.83
#2008-10-08| 424.75
#2008-10-09| 423.00
#2008-10-10| 395.69
#2008-10-13| 428.35
#2008-10-14| 440.06
#2008-10-15| 406.72
#2008-10-16| 371.89
#2008-10-17| 375.72
#2008-10-20| 382.36
#2008-10-21| 386.47
#2008-10-22| 357.29
#2008-10-23| 358.48
#2008-10-24| 343.24
#2008-10-27| 313.60
#2008-10-28| 319.57
#2008-10-29| 369.81
#2008-10-30| 366.59
#2008-10-31| 379.82
#2008-11-03| 388.53
#2008-11-04| 414.02
#2008-11-05| 404.70
#2008-11-06| 370.41
#2008-11-07| 379.00
#2008-11-10| 391.11
#2008-11-11| 364.91
#2008-11-12| 353.51
#2008-11-13| 353.65
#2008-11-14| 357.22
#2008-11-17| 350.48
#2008-11-18| 347.14
#2008-11-19| 320.73
#2008-11-20| 309.91
#2008-11-21| 302.89
#2008-11-24| 334.57
#2008-11-25| 348.18
#2008-11-26| 346.30
#2008-11-27| .
#2008-11-28| 350.11
#2008-12-01| 324.87
#2008-12-02| 333.06
#2008-12-03| 330.87
#2008-12-04| 335.41
#2008-12-05| 314.23
#2008-12-08| 347.36
#2008-12-09| 355.80
#2008-12-10| 359.45
#2008-12-11| 363.41
#2008-12-12| 360.20
#2008-12-15| 369.67
#2008-12-16| 382.08
#2008-12-17| 400.95
#2008-12-18| 409.25
#2008-12-19| 389.74
#2008-12-22| 382.14
#2008-12-23| 382.18
#2008-12-24| 382.56
#2008-12-25| .
#2008-12-26| 383.72
#2008-12-29| 398.59
#2008-12-30| 405.00
#2008-12-31| 398.02
#2009-01-01| .
#2009-01-02| 410.41
#2009-01-05| 406.07
#2009-01-06| 405.21
#2009-01-07| 407.61
#2009-01-08| 411.72
#2009-01-09| 397.86
#2009-01-12| 390.04
#2009-01-13| 383.78
#2009-01-14| 370.76
#2009-01-15| 360.95
#2009-01-16| 369.44
#2009-01-19| .
#2009-01-20| 348.28
#2009-01-21| 349.79
#2009-01-22| 348.03
#2009-01-23| 340.75
#2009-01-26| 357.86
#2009-01-27| 352.74
#2009-01-28| 366.65
#2009-01-29| 361.92
#2009-01-30| 345.83
#2009-02-02| 341.46
#2009-02-03| 349.62
#2009-02-04| 359.81
#2009-02-05| 359.78
#2009-02-06| 377.14
#2009-02-09| 388.33
#2009-02-10| 375.85
#2009-02-11| 375.01
#2009-02-12| 361.84
#2009-02-13| 371.46
#2009-02-16| .
#2009-02-17| 349.23
#2009-02-18| 348.59
#2009-02-19| 352.80
#2009-02-20| 339.89
#2009-02-23| 337.84
#2009-02-24| 334.56
#2009-02-25| 332.84
#2009-02-26| 339.88
#2009-02-27| 333.63
#2009-03-02| 316.91
#2009-03-03| 314.26
#2009-03-04| 333.92
#2009-03-05| 316.99
#2009-03-06| 315.83
#2009-03-09| 318.65
#2009-03-10| 340.84
#2009-03-11| 343.03
#2009-03-12| 339.97
#2009-03-13| 337.74
#2009-03-16| 345.17
#2009-03-17| 332.55
#2009-03-18| 336.19
#2009-03-19| 358.37
#2009-03-20| 367.82
#2009-03-23| 374.10
#2009-03-24| 375.28
#2009-03-25| 372.16
#2009-03-26| 372.67
#2009-03-27| 359.51
#2009-03-30| 341.60
#2009-03-31| 349.03
#2009-04-01| 350.05
#2009-04-02| 371.76
#2009-04-03| 374.25
#2009-04-06| 372.31
#2009-04-07| 364.33
#2009-04-08| 366.22
#2009-04-09| 381.99
#2009-04-10| .
#2009-04-13| 385.59
#2009-04-14| 386.65
#2009-04-15| 386.08
#2009-04-16| 389.68
#2009-04-17| 386.19
#2009-04-20| 371.65
#2009-04-21| 376.73
#2009-04-22| 383.59
#2009-04-23| 378.01
#2009-04-24| 390.90
#2009-04-27| 388.09
#2009-04-28| 381.89
#2009-04-29| 386.75
#2009-04-30| 394.90
#2009-05-01| 395.10
#2009-05-04| 410.41
#2009-05-05| 409.96
#2009-05-06| 410.78
#2009-05-07| 409.31
#2009-05-08| 418.80
#2009-05-11| 419.23
#2009-05-12| 423.31
#2009-05-13| 413.11
#2009-05-14| 412.36
#2009-05-15| 418.83
#2009-05-18| 422.89
#2009-05-19| 433.13
#2009-05-20| 455.76
#2009-05-21| 444.43
#2009-05-22| 452.38
#2009-05-25| .
#2009-05-26| 455.21
#2009-05-27| 449.77
#2009-05-28| 446.89
#2009-05-29| 456.82
#2009-06-01| 472.32
#2009-06-02| 478.81
#2009-06-03| 471.88
#2009-06-04| 469.44
#2009-06-05| 464.63
#2009-06-08| 453.98
#2009-06-09| 458.75
#2009-06-10| 465.37
#2009-06-11| 472.66
#2009-06-12| 469.17
#2009-06-15| 450.20
#2009-06-16| 450.46
#2009-06-17| 432.50
#2009-06-18| 436.69
#2009-06-19| 437.36
#2009-06-22| 420.38
#2009-06-23| 423.44
#2009-06-24| 434.67
#2009-06-25| 423.25
#2009-06-26| 428.44
#2009-06-29| 436.44
#2009-06-30| 428.80
#2009-07-01| 440.89
#2009-07-02| 424.35
#2009-07-03| .
#2009-07-06| 414.44
#2009-07-07| 415.88
#2009-07-08| 409.68
#2009-07-09| 415.05
#2009-07-10| 407.70
#2009-07-13| 418.93
#2009-07-14| 421.64
#2009-07-15| 435.79
#2009-07-16| 443.02
#2009-07-17| 444.36
#2009-07-20| 451.55
#2009-07-21| 458.38
#2009-07-22| 462.62
#2009-07-23| 475.08
#2009-07-24| 467.91
#2009-07-27| 471.35
#2009-07-28| 466.76
#2009-07-29| 477.29
#2009-07-30| 481.80
#2009-07-31| 490.08
#2009-08-03| 510.09
#2009-08-04| 504.91
#2009-08-05| 501.31
#2009-08-06| 500.99
#2009-08-07| 498.52
#2009-08-10| 494.05
#2009-08-11| 482.91
#2009-08-12| 489.80
#2009-08-13| 501.19
#2009-08-14| 488.41
#2009-08-17| 475.94
#2009-08-18| 481.56
#2009-08-19| 487.12
#2009-08-20| 495.03
#2009-08-21| 505.37
#2009-08-24| 512.34
#2009-08-25| 515.97
#2009-08-26| 503.93
#2009-08-27| 495.45
#2009-08-28| 508.06
#2009-08-31| 501.70
#2009-09-01| 494.07
#2009-09-02| 489.27
#2009-09-03| 485.88
#2009-09-04| 489.52
#2009-09-07| .
#2009-09-08| 516.59
#2009-09-09| 525.58
#2009-09-10| 521.33
#2009-09-11| 527.31
#2009-09-14| 528.70
#2009-09-15| 530.93
#2009-09-16| 544.76
#2009-09-17| 549.99
#2009-09-18| 547.64
#2009-09-21| 538.44
#2009-09-22| 542.06
#2009-09-23| 537.52
#2009-09-24| 528.12
#2009-09-25| 522.27
#2009-09-28| 536.03
#2009-09-29| 532.69
#2009-09-30| 531.14
#2009-10-01| 515.35
#2009-10-02| 508.28
#2009-10-05| 516.06
#2009-10-06| 536.03
#2009-10-07| 534.88
#2009-10-08| 547.21
#2009-10-09| 545.17
#2009-10-12| 555.10
#2009-10-13| 549.24
#2009-10-14| 573.55
#2009-10-15| 573.40
#2009-10-16| 564.90
#2009-10-19| 579.55
#2009-10-20| 573.55
#2009-10-21| 579.99
#2009-10-22| 571.37
#2009-10-23| 570.29
#2009-10-26| 562.16
#2009-10-27| 554.98
#2009-10-28| 540.26
#2009-10-29| 549.82
#2009-10-30| 533.39
#2009-11-02| 537.54
#2009-11-03| 529.65
#2009-11-04| 546.05
#2009-11-05| 557.38
#2009-11-06| 557.52
#2009-11-09| 576.48
#2009-11-10| 573.12
#2009-11-11| 580.33
#2009-11-12| 581.32
#2009-11-13| 582.99
#2009-11-16| 598.21
#2009-11-17| 592.85
#2009-11-18| 594.72
#2009-11-19| 582.82
#2009-11-20| 583.71
#2009-11-23| 605.96
#2009-11-24| 604.10
#2009-11-25| 611.54
#2009-11-26| .
#2009-11-27| 594.08
#2009-11-30| 590.59
#2009-12-01| 610.70
#2009-12-02| 620.21
#2009-12-03| 620.11
#2009-12-04| 617.75
#2009-12-07| 614.16
#2009-12-08| 597.39
#2009-12-09| 599.80
#2009-12-10| 604.08
#2009-12-11| 612.82
#2009-12-14| 615.07
#2009-12-15| 610.59
#2009-12-16| 617.27
#2009-12-17| 600.80
#2009-12-18| 596.43
#2009-12-21| 606.14
#2009-12-22| 601.28
#2009-12-23| 607.14
#2009-12-24| 608.37
#2009-12-25| .
#2009-12-28| 613.35
#2009-12-29| 613.88
#2009-12-30| 605.82
#2009-12-31| 608.07
#2010-01-01| .
#2010-01-04| 622.26
#2010-01-05| 616.54
#2010-01-06| 616.78
#2010-01-07| 612.57
#2010-01-08| 610.84
#2010-01-11| 617.61
#2010-01-12| 607.02
#2010-01-13| 612.07
#2010-01-14| 612.44
#2010-01-15| 596.65
#2010-01-18| .
#2010-01-19| 605.30
#2010-01-20| 584.29
#2010-01-21| 567.98
#2010-01-22| 567.92
#2010-01-25| 563.07
#2010-01-26| 561.73
#2010-01-27| 560.33
#2010-01-28| 547.86
#2010-01-29| 555.71
#2010-02-01| 559.54
#2010-02-02| 566.40
#2010-02-03| 564.84
#2010-02-04| 544.42
#2010-02-05| 530.54
#2010-02-08| 538.55
#2010-02-09| 541.49
#2010-02-10| 542.26
#2010-02-11| 540.90
#2010-02-12| 543.72
#2010-02-15| .
#2010-02-16| 555.76
#2010-02-17| 560.88
#2010-02-18| 561.06
#2010-02-19| 558.55
#2010-02-22| 557.35
#2010-02-23| 550.85
#2010-02-24| 548.36
#2010-02-25| 540.54
#2010-02-26| 549.46
#2010-03-01| 555.67
#2010-03-02| 562.76
#2010-03-03| 574.86
#2010-03-04| 567.13
#2010-03-05| 577.71
#2010-03-08| 577.10
#2010-03-09| 575.67
#2010-03-10| 584.24
#2010-03-11| 581.64
#2010-03-12| 586.81
#2010-03-15| 578.42
#2010-03-16| 588.49
#2010-03-17| 590.28
#2010-03-18| 582.08
#2010-03-19| 576.35
#2010-03-22| 578.62
#2010-03-23| 579.96
#2010-03-24| 570.62
#2010-03-25| 575.43
#2010-03-26| 574.23
#2010-03-29| 578.67
#2010-03-30| 578.07
#2010-03-31| 584.61
#2010-04-01| 592.61
#2010-04-02| .
#2010-04-05| 590.57
#2010-04-06| 584.13
#2010-04-07| 578.31
#2010-04-08| 574.58
#2010-04-09| 585.21
#2010-04-12| 589.95
#2010-04-13| 586.25
#2010-04-14| 590.11
#2010-04-15| 588.02
#2010-04-16| 578.85
#2010-04-19| 574.24
#2010-04-20| 579.07
#2010-04-21| 576.79
#2010-04-22| 569.16
#2010-04-23| 585.44
#2010-04-26| 590.43
#2010-04-27| 576.83
#2010-04-28| 563.59
#2010-04-29| 569.30
#2010-04-30| 566.43
#2010-05-03| 565.98
#2010-05-04| 541.91
#2010-05-05| 529.79
#2010-05-06| 524.88
#2010-05-07| 505.40
#2010-05-10| 540.28
#2010-05-11| 533.95
#2010-05-12| 543.55
#2010-05-13| 543.43
#2010-05-14| 521.78
#2010-05-17| 520.26
#2010-05-18| 526.74
#2010-05-19| 509.70
#2010-05-20| 495.92
#2010-05-21| 502.22
#2010-05-24| 495.77
#2010-05-25| 477.45
#2010-05-26| 486.85
#2010-05-27| 503.26
#2010-05-28| 501.74
#2010-05-31| .
#2010-06-01| 503.75
#2010-06-02| 501.56
#2010-06-03| 509.58
#2010-06-04| 495.71
#2010-06-07| 490.58
#2010-06-08| 490.18
#2010-06-09| 505.21
#2010-06-10| 514.69
#2010-06-11| 515.73
#2010-06-14| 530.12
#2010-06-15| 531.44
#2010-06-16| 534.75
#2010-06-17| 539.18
#2010-06-18| 539.44
#2010-06-21| 547.25
#2010-06-22| 542.18
#2010-06-23| 536.41
#2010-06-24| 534.04
#2010-06-25| 530.22
#2010-06-28| 541.37
#2010-06-29| 513.09
#2010-06-30| 514.92
#2010-07-01| 511.10
#2010-07-02| 514.40
#2010-07-05| .
#2010-07-06| 524.29
#2010-07-07| 523.72
#2010-07-08| 531.60
#2010-07-09| 536.64
#2010-07-12| 536.36
#2010-07-13| 549.49
#2010-07-14| 551.66
#2010-07-15| 554.67
#2010-07-16| 550.44
#2010-07-19| 546.24
#2010-07-20| 539.81
#2010-07-21| 543.09
#2010-07-22| 555.78
#2010-07-23| 556.98
#2010-07-26| 561.43
#2010-07-27| 560.82
#2010-07-28| 556.62
#2010-07-29| 557.90
#2010-07-30| 556.48
#2010-08-02| 583.53
#2010-08-03| 582.08
#2010-08-04| 581.17
#2010-08-05| 587.28
#2010-08-06| 591.21
#2010-08-09| 594.22
#2010-08-10| 580.64
#2010-08-11| 562.89
#2010-08-12| 562.65
#2010-08-13| 556.40
#2010-08-16| 559.53
#2010-08-17| 573.26
#2010-08-18| 571.42
#2010-08-19| 561.68
#2010-08-20| 546.17
#2010-08-23| 544.22
#2010-08-24| 537.05
#2010-08-25| 530.54
#2010-08-26| 539.67
#2010-08-27| 541.55
#2010-08-30| 537.97
#2010-08-31| 542.85
#2010-09-01| 563.07
#2010-09-02| 564.58
#2010-09-03| 569.28
#2010-09-06| .
#2010-09-07| 565.16
#2010-09-08| 570.64
#2010-09-09| 575.70
#2010-09-10| 579.08
#2010-09-13| 590.56
#2010-09-14| 599.40
#2010-09-15| 599.74
#2010-09-16| 601.15
#2010-09-17| 598.38
#2010-09-20| 610.76
#2010-09-21| 609.73
#2010-09-22| 617.52
#2010-09-23| 614.41
#2010-09-24| 630.06
#2010-09-27| 628.24
#2010-09-28| 632.49
#2010-09-29| 629.92
#2010-09-30| 626.85
#2010-10-01| 632.28
#2010-10-04| 626.54
#2010-10-05| 645.52
#2010-10-06| 657.78
#2010-10-07| 654.99
#2010-10-08| 665.31
#2010-10-11| 665.31
#2010-10-12| 661.42
#2010-10-13| 678.85
#2010-10-14| 690.22
#2010-10-15| 689.82
#2010-10-18| 690.08
#2010-10-19| 675.55
#2010-10-20| 688.92
#2010-10-21| 699.13
#2010-10-22| 693.69
#2010-10-25| 700.10
#2010-10-26| 692.59
#2010-10-27| 683.60
#2010-10-28| 687.29
#2010-10-29| 685.77
#2010-11-01| 689.05
#2010-11-02| 702.07
#2010-11-03| 700.97
#2010-11-04| 727.37
#2010-11-05| 725.60
#2010-11-08| 717.53
#2010-11-09| 722.61
#2010-11-10| 702.73
#2010-11-11| 699.46
#2010-11-12| 693.48
#2010-11-15| 698.39
#2010-11-16| 677.87
#2010-11-17| 681.08
#2010-11-18| 698.20
#2010-11-19| 705.10
#2010-11-22| 701.72
#2010-11-23| 684.36
#2010-11-24| 695.87
#2010-11-25| .
#2010-11-26| 688.99
#2010-11-29| 666.62
#2010-11-30| 666.85
#2010-12-01| 682.78
#2010-12-02| 694.71
#2010-12-03| 707.26
#2010-12-06| 709.98
#2010-12-07| 719.98
#2010-12-08| 713.39
#2010-12-09| 706.05
#2010-12-10| 708.58
#2010-12-13| 717.49
#2010-12-14| 718.90
#2010-12-15| 720.02
#2010-12-16| 715.24
#2010-12-17| 711.51
#2010-12-20| 711.27
#2010-12-21| 721.45
#2010-12-22| 718.80
#2010-12-23| 716.39
#2010-12-24| .
#2010-12-27| 715.33
#2010-12-28| 715.04
#2010-12-29| 720.97
#2010-12-30| 719.38
#2010-12-31| 725.08
#2011-01-03| 724.54
#2011-01-04| 716.12
#2011-01-05| 701.76
#2011-01-06| 701.31
#2011-01-07| 693.97
#2011-01-10| 685.05
#2011-01-11| 691.86
#2011-01-12| 711.74
#2011-01-13| 719.62
#2011-01-14| 715.75
#2011-01-17| .
#2011-01-18| 721.13
#2011-01-19| 716.60
#2011-01-20| 697.87
#2011-01-21| 709.44
#2011-01-24| 708.59
#2011-01-25| 712.12
#2011-01-26| 725.34
#2011-01-27| 724.32
#2011-01-28| 709.98
#2011-01-31| 713.48
#2011-02-01| 731.62
#2011-02-02| 735.31
#2011-02-03| 723.98
#2011-02-04| 721.51
#2011-02-07| 726.03
#2011-02-08| 729.03
#2011-02-09| 734.15
#2011-02-10| 731.29
#2011-02-11| 727.47
#2011-02-14| 734.46
#2011-02-15| 741.42
#2011-02-16| 735.51
#2011-02-17| 742.90
#2011-02-18| 749.89
#2011-02-21| .
#2011-02-22| 734.93
#2011-02-23| 726.38
#2011-02-24| 727.67
#2011-02-25| 730.03
#2011-02-28| 746.21
#2011-03-01| 745.58
#2011-03-02| 749.39
#2011-03-03| 758.95
#2011-03-04| 758.71
#2011-03-07| 759.46
#2011-03-08| 748.39
#2011-03-09| 746.57
#2011-03-10| 729.88
#2011-03-11| 723.16
#2011-03-14| 723.28
#2011-03-15| 698.58
#2011-03-16| 687.82
#2011-03-17| 707.77
#2011-03-18| 719.32
#2011-03-21| 733.13
#2011-03-22| 730.42
#2011-03-23| 728.17
#2011-03-24| 745.62
#2011-03-25| 744.95
#2011-03-28| 741.82
#2011-03-29| 746.38
#2011-03-30| 754.42
#2011-03-31| 761.23
#2011-04-01| 772.05
#2011-04-04| 783.28
#2011-04-05| 777.32
#2011-04-06| 790.49
#2011-04-07| 783.93
#2011-04-08| 797.79
#2011-04-11| 800.06
#2011-04-12| 788.39
#2011-04-13| 796.52
#2011-04-14| 790.92
#2011-04-15| 793.79
#2011-04-18| 769.00
#2011-04-19| 775.38
#2011-04-20| 811.95
#2011-04-21| 825.90
#2011-04-22| .
#2011-04-25| 825.01
#2011-04-26| 834.32
#2011-04-27| 839.90
#2011-04-28| 855.98
#2011-04-29| 866.23
#2011-05-02| 870.26
#2011-05-03| 866.05
#2011-05-04| 846.88
#2011-05-05| 833.98
#2011-05-06| 841.79
#2011-05-09| 824.76
#2011-05-10| 840.84
#2011-05-11| 826.85
#2011-05-12| 812.14
#2011-05-13| 813.41
#2011-05-16| 817.46
#2011-05-17| 794.59
#2011-05-18| 807.52
#2011-05-19| 812.68
#2011-05-20| 800.69
#2011-05-23| 779.16
#2011-05-24| 791.96
#2011-05-25| 787.13
#2011-05-26| 784.64
#2011-05-27| 800.63
#2011-05-30| .
#2011-05-31| 830.48
#2011-06-01| 826.19
#2011-06-02| 810.24
#2011-06-03| 819.65
#2011-06-06| 826.19
#2011-06-07| 827.53
#2011-06-08| 815.60
#2011-06-09| 824.23
#2011-06-10| 808.05
#2011-06-13| 809.90
#2011-06-14| 826.43
#2011-06-15| 804.91
#2011-06-16| 794.32
#2011-06-17| 801.79
#2011-06-20| 798.10
#2011-06-21| 818.20
#2011-06-22| 824.75
#2011-06-23| 788.75
#2011-06-24| 788.03
#2011-06-27| 786.52
#2011-06-28| 800.23
#2011-06-29| 817.81
#2011-06-30| 829.57
#2011-07-01| 831.80
#2011-07-04| .
#2011-07-05| 835.27
#2011-07-06| 833.08
#2011-07-07| 841.81
#2011-07-08| 832.92
#2011-07-11| 805.12
#2011-07-12| 801.55
#2011-07-13| 818.50
#2011-07-14| 813.00
#2011-07-15| 811.75
#2011-07-18| 799.18
#2011-07-19| 808.71
#2011-07-20| 807.97
#2011-07-21| 826.15
#2011-07-22| 825.01
#2011-07-25| 831.60
#2011-07-26| 837.14
#2011-07-27| 820.74
#2011-07-28| 800.83
#2011-07-29| 806.19
#2011-08-01| 782.98
#2011-08-02| 764.86
#2011-08-03| 752.58
#2011-08-04| 715.26
#2011-08-05| 700.62
#2011-08-08| 666.91
#2011-08-09| 676.95
#2011-08-10| 653.47
#2011-08-11| 677.04
#2011-08-12| 692.16
#2011-08-15| 708.78
#2011-08-16| 701.01
#2011-08-17| 701.38
#2011-08-18| 662.50
#2011-08-19| 650.68
#2011-08-22| 647.71
#2011-08-23| 657.32
#2011-08-24| 676.50
#2011-08-25| 657.96
#2011-08-26| 654.25
#2011-08-29| 676.43
#2011-08-30| 672.88
#2011-08-31| 692.45
#2011-09-01| 680.55
#2011-09-02| 661.49
#2011-09-05| .
#2011-09-06| 611.45
#2011-09-07| 633.03
#2011-09-08| 632.43
#2011-09-09| 603.77
#2011-09-12| 588.49
#2011-09-13| 595.36
#2011-09-14| 608.28
#2011-09-15| 628.14
#2011-09-16| 625.55
#2011-09-19| 602.77
#2011-09-20| 621.22
#2011-09-21| 605.74
#2011-09-22| 568.00
#2011-09-23| 570.95
#2011-09-26| 580.47
#2011-09-27| 611.82
#2011-09-28| 602.87
#2011-09-29| 607.79
#2011-09-30| 582.72
#2011-10-03| 564.14
#2011-10-04| 548.07
#2011-10-05| 569.45
#2011-10-06| 596.44
#2011-10-07| 603.25
#2011-10-10| 628.35
#2011-10-11| 632.20
#2011-10-12| 652.28
#2011-10-13| 642.81
#2011-10-14| 656.50
#2011-10-17| 644.22
#2011-10-18| 644.48
#2011-10-19| 644.88
#2011-10-20| 631.64
#2011-10-21| 661.32
#2011-10-24| 671.16
#2011-10-25| 668.85
#2011-10-26| 661.37
#2011-10-27| 708.77
#2011-10-28| 711.86
#2011-10-31| 683.30
#2011-11-01| 642.14
#2011-11-02| 659.56
#2011-11-03| 673.09
#2011-11-04| 659.45
#2011-11-07| 655.36
#2011-11-08| 662.76
#2011-11-09| 638.73
#2011-11-10| 639.06
#2011-11-11| 661.17
#2011-11-14| 647.63
#2011-11-15| 641.57
#2011-11-16| 638.99
#2011-11-17| 630.82
#2011-11-18| 622.66
#2011-11-21| 600.44
#2011-11-22| 600.25
#2011-11-23| 591.01
#2011-11-24| .
#2011-11-25| 588.75
#2011-11-28| 618.48
#2011-11-29| 623.80
#2011-11-30| 659.74
#2011-12-01| 647.08
#2011-12-02| 648.51
#2011-12-05| 653.88
#2011-12-06| 646.87
#2011-12-07| 643.94
#2011-12-08| 630.75
#2011-12-09| 637.06
#2011-12-12| 613.92
#2011-12-13| 606.96
#2011-12-14| 591.28
#2011-12-15| 598.86
#2011-12-16| 603.68
#2011-12-19| 600.71
#2011-12-20| 625.79
#2011-12-21| 620.27
#2011-12-22| 626.44
#2011-12-23| 628.20
#2011-12-26| .
#2011-12-27| 632.86
#2011-12-28| 621.51
#2011-12-29| 628.38
#2011-12-30| 637.93
#2012-01-02| .
#2012-01-03| 664.78
#2012-01-04| 656.73
#2012-01-05| 650.18
#2012-01-06| 642.88
#2012-01-09| 639.95
#2012-01-10| 663.05
#2012-01-11| 654.48
#2012-01-12| 664.80
#2012-01-13| 655.30
#2012-01-16| .
#2012-01-17| 671.07
#2012-01-18| 676.80
#2012-01-19| 682.01
#2012-01-20| 679.10
#2012-01-23| 687.25
#2012-01-24| 682.07
#2012-01-25| 677.24
#2012-01-26| 696.88
#2012-01-27| 692.42
#2012-01-30| 684.79
#2012-01-31| 684.90
#2012-02-01| 704.78
#2012-02-02| 707.81
#2012-02-03| 714.80
#2012-02-06| 712.74
#2012-02-07| 719.97
#2012-02-08| 717.62
#2012-02-09| 727.84
#2012-02-10| 710.98
#2012-02-13| 717.90
#2012-02-14| 713.94
#2012-02-15| 716.86
#2012-02-16| 719.15
#2012-02-17| 729.33
#2012-02-20| .
#2012-02-21| 746.23
#2012-02-22| 741.01
#2012-02-23| 746.38
#2012-02-24| 756.74
#2012-02-27| 753.98
#2012-02-28| 757.25
#2012-02-29| 749.64
#2012-03-01| 757.06
#2012-03-02| 746.24
#2012-03-05| 740.09
#2012-03-06| 705.43
#2012-03-07| 712.73
#2012-03-08| 737.70
#2012-03-09| 735.61
#2012-03-12| 738.00
#2012-03-13| 745.91
#2012-03-14| 738.63
#2012-03-15| 747.53
#2012-03-16| 752.94
#2012-03-19| 751.60
#2012-03-20| 745.28
#2012-03-21| 748.61
#2012-03-22| 740.66
#2012-03-23| 747.30
#2012-03-26| 761.55
#2012-03-27| 759.67
#2012-03-28| 747.96
#2012-03-29| 741.42
#2012-03-30| 754.26
#2012-04-02| 766.89
#2012-04-03| 764.02
#2012-04-04| 729.73
#2012-04-05| 727.11
#2012-04-06| .
#2012-04-09| 727.22
#2012-04-10| 713.50
#2012-04-11| 721.12
#2012-04-12| 737.67
#2012-04-13| 718.17
#2012-04-16| 726.45
#2012-04-17| 746.59
#2012-04-18| 737.38
#2012-04-19| 738.31
#2012-04-20| 748.52
#2012-04-23| 719.46
#2012-04-24| 726.94
#2012-04-25| 743.75
#2012-04-26| 745.27
#2012-04-27| 757.49
#2012-04-30| 746.38
#2012-05-01| 746.00
#2012-05-02| 742.11
#2012-05-03| 741.96
#2012-05-04| 723.33
#2012-05-07| 719.20
#2012-05-08| 704.33
#2012-05-09| 706.11
#2012-05-10| 708.01
#2012-05-11| 713.34
#2012-05-14| 692.36
#2012-05-15| 684.87
#2012-05-16| 684.51
#2012-05-17| 676.47
#2012-05-18| 671.32
#2012-05-21| 681.64
#2012-05-22| 690.92
#2012-05-23| 665.23
#2012-05-24| 668.86
#2012-05-25| 665.61
#2012-05-28| .
#2012-05-29| 681.80
#2012-05-30| 661.90
#2012-05-31| 658.95
#2012-06-01| 638.74
#2012-06-04| 636.09
#2012-06-05| 633.54
#2012-06-06| 649.89
#2012-06-07| 664.74
#2012-06-08| 656.07
#2012-06-11| 661.23
#2012-06-12| 660.58
#2012-06-13| 665.55
#2012-06-14| 664.76
#2012-06-15| 672.26
#2012-06-18| 672.59
#2012-06-19| 691.17
#2012-06-20| 689.48
#2012-06-21| 679.70
#2012-06-22| 660.42
#2012-06-25| 650.50
#2012-06-26| 655.25
#2012-06-27| 658.48
#2012-06-28| 650.87
#2012-06-29| 693.23
#2012-07-02| 692.00
#2012-07-03| 705.48
#2012-07-04| .
#2012-07-05| 688.82
#2012-07-06| 679.94
#2012-07-09| 674.80
#2012-07-10| 673.96
#2012-07-11| 673.14
#2012-07-12| 666.41
#2012-07-13| 681.01
#2012-07-16| 680.89
#2012-07-17| 684.23
#2012-07-18| 697.10
#2012-07-19| 708.35
#2012-07-20| 695.62
#2012-07-23| 672.67
#2012-07-24| 669.70
#2012-07-25| 674.29
#2012-07-26| 703.40
#2012-07-27| 719.39
#2012-07-30| 717.59
#2012-07-31| 717.16
#2012-08-01| 719.06
#2012-08-02| 697.41
#2012-08-03| 728.19
#2012-08-06| 732.22
#2012-08-07| 737.69
#2012-08-08| 735.17
#2012-08-09| 735.60
#2012-08-10| 731.65
#2012-08-13| 728.52
#2012-08-14| 734.80
#2012-08-15| 731.61
#2012-08-16| 739.38
#2012-08-17| 737.79
#2012-08-20| 738.91
#2012-08-21| 752.23
#2012-08-22| 741.42
#2012-08-23| 743.90
#2012-08-24| 745.16
#2012-08-27| 750.64
#2012-08-28| 747.96
#2012-08-29| 748.71
#2012-08-30| 734.25
#2012-08-31| 743.11
#2012-09-03| .
#2012-09-04| 740.44
#2012-09-05| 746.23
#2012-09-06| 771.00
#2012-09-07| 781.89
#2012-09-10| 779.55
#2012-09-11| 790.02
#2012-09-12| 794.96
#2012-09-13| 791.40
#2012-09-14| 816.49
#2012-09-17| 818.75
#2012-09-18| 809.72
#2012-09-19| 816.68
#2012-09-20| 812.21
#2012-09-21| 819.61
#2012-09-24| 810.53
#2012-09-25| 818.01
#2012-09-26| 799.24
#2012-09-27| 806.02
#2012-09-28| 798.01
#2012-10-01| 817.52
#2012-10-02| 811.49
#2012-10-03| 806.19
#2012-10-04| 806.76
#2012-10-05| 821.33
#2012-10-08| 805.52
#2012-10-09| 795.50
#2012-10-10| 789.99
#2012-10-11| 801.32
#2012-10-12| 793.83
#2012-10-15| 795.67
#2012-10-16| 812.66
#2012-10-17| 818.91
#2012-10-18| 817.85
#2012-10-19| 808.37
#2012-10-22| 802.69
#2012-10-23| 774.19
#2012-10-24| 779.13
#2012-10-25| 783.25
#2012-10-26| 785.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 791.29
#2012-11-01| 796.50
#2012-11-02| 791.37
#2012-11-05| 782.99
#2012-11-06| 790.17
#2012-11-07| 774.64
#2012-11-08| 771.91
#2012-11-09| 769.15
#2012-11-12| 769.25
#2012-11-13| 772.91
#2012-11-14| 768.71
#2012-11-15| 765.00
#2012-11-16| 754.35
#2012-11-19| 777.44
#2012-11-20| 785.98
#2012-11-21| 785.84
#2012-11-22| .
#2012-11-23| 812.47
#2012-11-26| 811.90
#2012-11-27| 813.41
#2012-11-28| 816.22
#2012-11-29| 825.65
#2012-11-30| 826.81
#2012-12-03| 833.84
#2012-12-04| 830.40
#2012-12-05| 828.72
#2012-12-06| 838.94
#2012-12-07| 834.87
#2012-12-10| 839.06
#2012-12-11| 846.94
#2012-12-12| 849.80
#2012-12-13| 851.93
#2012-12-14| 856.80
#2012-12-17| 858.54
#2012-12-18| 864.86
#2012-12-19| 869.79
#2012-12-20| 868.56
#2012-12-21| 858.10
#2012-12-24| 858.59
#2012-12-25| 858.51
#2012-12-26| 860.50
#2012-12-27| 862.01
#2012-12-28| 856.68
#2012-12-31| 855.76
#2013-01-01| 856.30
#2013-01-02| 868.56
#2013-01-03| 857.56
#2013-01-04| 856.16
#2013-01-07| 851.55
#2013-01-08| 848.42
#2013-01-09| 849.86
#2013-01-10| 856.88
#2013-01-11| 864.93
#2013-01-14| 867.47
#2013-01-15| 864.90
#2013-01-16| 867.92
#2013-01-17| 879.01
#2013-01-18| 873.07
#2013-01-21| 880.03
#2013-01-22| 875.92
#2013-01-23| 878.15
#2013-01-24| 886.70
#2013-01-25| 908.77
#2013-01-28| 902.72
#2013-01-29| 900.33
#2013-01-30| 900.50
#2013-01-31| 895.65
#2013-02-01| 914.80
#2013-02-04| 888.02
#2013-02-05| 888.84
#2013-02-06| 877.45
#2013-02-07| 870.45
#2013-02-08| 874.09
#2013-02-11| 872.17
#2013-02-12| 878.01
#2013-02-13| 885.52
#2013-02-14| 870.84
#2013-02-15| 868.60
#2013-02-18| 869.36
#2013-02-19| 887.30
#2013-02-20| 888.91
#2013-02-21| 865.09
#2013-02-22| 875.59
#2013-02-25| 884.27
#2013-02-26| 860.17
#2013-02-27| 868.45
#2013-02-28| 874.21
#2013-03-01| 866.02
#2013-03-04| 868.33
#2013-03-05| 885.94
#2013-03-06| 885.41
#2013-03-07| 888.62
#2013-03-08| 883.39
#2013-03-11| 886.30
#2013-03-12| 887.62
#2013-03-13| 885.60
#2013-03-14| 897.00
#2013-03-15| 901.53
#2013-03-18| 892.47
#2013-03-19| 883.29
#2013-03-20| 894.80
#2013-03-21| 878.27
#2013-03-22| 876.67
#2013-03-25| 865.37
#2013-03-26| 868.51
#2013-03-27| 855.69
#2013-03-28| 865.30
#2013-03-29| 865.41
#2013-04-01| 865.55
#2013-04-02| 875.84
#2013-04-03| 874.25
#2013-04-04| 866.57
#2013-04-05| 858.37
#2013-04-08| 860.80
#2013-04-09| 862.38
#2013-04-10| 876.54
#2013-04-11| 885.02
#2013-04-12| 871.45
#2013-04-15| 869.94
#2013-04-16| 872.13
#2013-04-17| 844.92
#2013-04-18| 851.91
#2013-04-19| 853.73
#2013-04-22| 847.02
#2013-04-23| 862.04
#2013-04-24| 868.00
#2013-04-25| 874.59
#2013-04-26| 883.92
#2013-04-29| 891.38
#2013-04-30| 899.15
#2013-05-01| 899.84
#2013-05-02| 895.21
#2013-05-03| 910.41
#2013-05-06| 907.88
#2013-05-07| 916.11
#2013-05-08| 925.44
#2013-05-09| 919.55
#2013-05-10| 912.14
#2013-05-13| 913.21
#2013-05-14| 916.00
#2013-05-15| 908.55
#2013-05-16| 913.07
#2013-05-17| 907.54
#2013-05-20| 909.52
#2013-05-21| 914.29
#2013-05-22| 915.68
#2013-05-23| 903.56
#2013-05-24| 907.44
#2013-05-27| 912.71
#2013-05-28| 917.78
#2013-05-29| 913.78
#2013-05-30| 920.76
#2013-05-31| 911.52
#2013-06-03| 913.13
#2013-06-04| 913.80
#2013-06-05| 902.12
#2013-06-06| 900.54
#2013-06-07| 914.29
#2013-06-10| 918.09
#2013-06-11| 913.92
#2013-06-12| 917.47
#2013-06-13| 909.31
#2013-06-14| 913.74
#2013-06-17| 922.09
#2013-06-18| 928.71
#2013-06-19| 927.62
#2013-06-20| 881.46
#2013-06-21| 868.75
#2013-06-24| 849.89
#2013-06-25| 860.58
#2013-06-26| 868.75
#2013-06-27| 868.86
#2013-06-28| 868.93
#2013-07-01| 873.15
#2013-07-02| 871.00
#2013-07-03| 862.07
#2013-07-04| 872.79
#2013-07-05| 850.62
#2013-07-08| 869.08
#2013-07-09| 874.56
#2013-07-10| 879.81
#2013-07-11| 902.89
#2013-07-12| 905.01
#2013-07-15| 906.36
#2013-07-16| 904.18
#2013-07-17| 904.57
#2013-07-18| 906.33
#2013-07-19| 908.52
#2013-07-22| 909.76
#2013-07-23| 905.57
#2013-07-24| 905.16
#2013-07-25| 891.87
#2013-07-26| 890.56
#2013-07-29| 892.28
#2013-07-30| 892.27
#2013-07-31| 895.65
#2013-08-01| 903.72
#2013-08-02| 911.35
#2013-08-05| 902.57
#2013-08-06| 899.63
#2013-08-07| 895.48
#2013-08-08| 902.79
#2013-08-09| 900.63
#2013-08-12| 900.50
#2013-08-13| 907.42
#2013-08-14| 910.78
#2013-08-15| 906.81
#2013-08-16| 915.06
#2013-08-19| 918.01
#2013-08-20| 919.09
#2013-08-21| 913.61
#2013-08-22| 924.16
#2013-08-23| 932.70
#2013-08-26| 931.39
#2013-08-27| 916.14
#2013-08-28| 897.91
#2013-08-29| 891.94
#2013-08-30| 881.40
#2013-09-02| 895.99
#2013-09-03| 891.41
#2013-09-04| 898.06
#2013-09-05| 887.27
#2013-09-06| 889.99
#2013-09-09| 896.05
#2013-09-10| 916.98
#2013-09-11| 920.18
#2013-09-12| 917.27
#2013-09-13| 916.28
#2013-09-16| 938.24
#2013-09-17| 932.30
#2013-09-18| 937.59
#2013-09-19| 955.88
#2013-09-20| 953.94
#2013-09-23| 950.80
#2013-09-24| 948.07
#2013-09-25| 949.91
#2013-09-26| 947.57
#2013-09-27| 948.03
#2013-09-30| 942.18
#2013-10-01| 945.55
#2013-10-02| 941.46
#2013-10-03| 940.32
#2013-10-04| 937.71
#2013-10-07| 928.35
#2013-10-08| 923.85
#2013-10-09| 910.61
#2013-10-10| 924.55
#2013-10-11| 933.30
#2013-10-14| 935.25
#2013-10-15| 936.21
#2013-10-16| 940.11
#2013-10-17| 953.08
#2013-10-18| 962.18
#2013-10-21| 962.05
#2013-10-22| 975.91
#2013-10-23| 979.89
#2013-10-24| 977.11
#2013-10-25| 982.74
#2013-10-28| 985.59
#2013-10-29| 985.50
#2013-10-30| 984.38
#2013-10-31| 970.89
#2013-11-01| 960.94
#2013-11-04| 970.18
#2013-11-05| 967.03
#2013-11-06| 974.00
#2013-11-07| 963.65
#2013-11-08| 959.78
#2013-11-11| 967.84
#2013-11-12| 966.34
#2013-11-13| 960.12
#2013-11-14| 976.57
#2013-11-15| 980.93
#2013-11-18| 984.87
#2013-11-19| 983.26
#2013-11-20| 978.71
#2013-11-21| 976.99
#2013-11-22| 979.80
#2013-11-25| 984.61
#2013-11-26| 984.55
#2013-11-27| 989.95
#2013-11-28| 995.40
#2013-11-29|1003.30
#2013-12-02|1000.06
#2013-12-03| 984.13
#2013-12-04| 971.81
#2013-12-05| 975.22
#2013-12-06| 982.59
#2013-12-09| 987.38
#2013-12-10| 983.90
#2013-12-11| 981.27
#2013-12-12| 971.39
#2013-12-13| 971.12
#2013-12-16| 985.73
#2013-12-17| 977.50
#2013-12-18| 988.34
#2013-12-19| 990.10
#2013-12-20| 996.24
#2013-12-23|1010.74
#2013-12-24|1009.14
#2013-12-25|1009.01
#2013-12-26|1010.49
#2013-12-27|1029.52
#2013-12-30|1027.57
#2013-12-31|1026.86
#2014-01-01|1027.01
#2014-01-02|1005.57
#2014-01-03|1009.42
#2014-01-06|1005.74
#2014-01-07|1006.91
#2014-01-08|1002.56
#2014-01-09| 988.66
#2014-01-10|1000.00
#2014-01-13| 997.63
#2014-01-14| 999.49
#2014-01-15|1006.80
#2014-01-16|1010.38
#2014-01-17|1011.11
#2014-01-20|1013.69
#2014-01-21|1013.44
#2014-01-22|1015.61
#2014-01-23|1015.10
#2014-01-24| 987.47
#2014-01-27| 977.69
#2014-01-28| 985.28
#2014-01-29| 980.75
#2014-01-30| 977.00
#2014-01-31| 967.71
#2014-02-03| 961.88
#2014-02-04| 953.02
#2014-02-05| 950.88
#2014-02-06| 968.99
#2014-02-07| 976.50
#2014-02-10| 982.41
#2014-02-11|1006.08
#2014-02-12|1002.00
#2014-02-13|1013.09
#2014-02-14|1023.28
#2014-02-17|1023.70
#2014-02-18|1026.97
#2014-02-19|1031.18
#2014-02-20|1021.19
#2014-02-21|1024.71
#2014-02-24|1030.02
#2014-02-25|1029.07
#2014-02-26|1022.35
#2014-02-27|1016.11
#2014-02-28|1038.22
#2014-03-03|1006.00
#2014-03-04|1028.15
#2014-03-05|1023.32
#2014-03-06|1031.58
#2014-03-07|1018.31
#2014-03-10|1014.51
#2014-03-11|1010.93
#2014-03-12|1003.20
#2014-03-13| 983.65
#2014-03-14| 990.04
#2014-03-17| 998.64
#2014-03-18|1000.06
#2014-03-19|1001.31
#2014-03-20| 990.47
#2014-03-21|1001.08
#2014-03-24| 984.24
#2014-03-25| 999.69
#2014-03-26|1008.90
#2014-03-27|1008.59
#2014-03-28|1020.02
#2014-03-31|1021.19
#2014-04-01|1020.86
#2014-04-02|1018.68
#2014-04-03|1013.76
#2014-04-04|1017.70
#2014-04-07|1005.92
#2014-04-08|1010.73
#2014-04-09|1010.28
#2014-04-10|1014.20
#2014-04-11| 997.09
#2014-04-14| 997.26
#2014-04-15| 984.88
#2014-04-16| 996.78
#2014-04-17|1004.58
#2014-04-18|1003.09
#2014-04-21|1002.42
#2014-04-22|1024.60
#2014-04-23|1023.99
#2014-04-24|1028.02
#2014-04-25|1022.00
#2014-04-28|1032.08
#2014-04-29|1042.24
#2014-04-30|1051.44
#2014-05-01|1052.33
#2014-05-02|1051.89
#2014-05-05|1049.10
#2014-05-06|1046.69
#2014-05-07|1052.70
#2014-05-08|1059.50
#2014-05-09|1051.21
#2014-05-12|1064.54
#2014-05-13|1062.40
#2014-05-14|1065.84
#2014-05-15|1065.07
#2014-05-16|1060.94
#2014-05-19|1065.81
#2014-05-20|1060.76
#2014-05-21|1061.58
#2014-05-22|1062.45
#2014-05-23|1062.49
#2014-05-26|1073.35
#2014-05-27|1073.60
#2014-05-28|1070.35
#2014-05-29|1071.57
#2014-05-30|1074.72
#2014-06-02|1074.15
#2014-06-03|1071.23
#2014-06-04|1074.04
#2014-06-05|1073.18
#2014-06-06|1081.30
#2014-06-09|1079.38
#2014-06-10|1076.52
#2014-06-11|1070.16
#2014-06-12|1069.00
#2014-06-13|1060.77
#2014-06-16|1059.94
#2014-06-17|1064.34
#2014-06-18|1066.71
#2014-06-19|1076.64
#2014-06-20|1073.81
#2014-06-23|1065.75
#2014-06-24|1073.53
#2014-06-25|1067.30
#2014-06-26|1056.82
#2014-06-27|1059.11
#2014-06-30|1069.16
#2014-07-01|1078.97
#2014-07-02|1076.60
#2014-07-03|1085.01
#2014-07-04|1082.05
#2014-07-07|1071.32
#2014-07-08|1058.78
#2014-07-09|1065.18
#2014-07-10|1041.09
#2014-07-11|1041.68
#2014-07-14|1055.38
#2014-07-15|1042.68
#2014-07-16|1052.23
#2014-07-17|1037.51
#2014-07-18|1037.83
#2014-07-21|1029.17
#2014-07-22|1034.44
#2014-07-23|1036.53
#2014-07-24|1040.44
#2014-07-25|1020.14
#2014-07-28|1021.61
#2014-07-29|1024.43
#2014-07-30|1019.58
#2014-07-31| 999.83
#2014-08-01| 980.63
#2014-08-04| 969.55
#2014-08-05| 975.82
#2014-08-06| 974.17
#2014-08-07| 966.47
#2014-08-08| 966.18
#2014-08-11| 982.67
#2014-08-12| 971.38
#2014-08-13| 985.62
#2014-08-14| 987.80
#2014-08-15| 974.42
#2014-08-18| 988.45
#2014-08-19| 992.77
#2014-08-20| 989.22
#2014-08-21| 995.64
#2014-08-22| 986.98
#2014-08-25|1001.65
#2014-08-26|1011.83
#2014-08-27|1008.68
#2014-08-28| 997.65
#2014-08-29| 998.84
#2014-09-01| 995.37
#2014-09-02| 995.65
#2014-09-03|1007.84
#2014-09-04| 999.67
#2014-09-05| 995.57
#2014-09-08| 993.06
#2014-09-09| 986.42
#2014-09-10| 985.58
#2014-09-11| 987.56
#2014-09-12| 985.87
#2014-09-15| 986.72
#2014-09-16| 980.59
#2014-09-17| 985.10
#2014-09-18|1003.79
#2014-09-19| 998.52
#2014-09-22| 995.39
#2014-09-23| 984.04
#2014-09-24| 984.39
#2014-09-25| 961.22
#2014-09-26| 955.64
#2014-09-29| 949.56
#2014-09-30| 954.23
#2014-10-01| 937.41
#2014-10-02| 924.89
#2014-10-03| 916.45
#2014-10-06| 927.47
#2014-10-07| 917.97
#2014-10-08| 912.20
#2014-10-09| 916.85
#2014-10-10| 890.97
#2014-10-13| 896.09
#2014-10-14| 896.62
#2014-10-15| 878.36
#2014-10-16| 889.23
#2014-10-17| 912.83
#2014-10-20| 901.37
#2014-10-21| 916.44
#2014-10-22| 917.50
#2014-10-23| 925.05
#2014-10-24| 914.90
#2014-10-27| 910.84
#2014-10-28| 927.97
#2014-10-29| 930.77
#2014-10-30| 928.56
#2014-10-31| 936.42
#2014-11-03| 926.62
#2014-11-04| 926.87
#2014-11-05| 936.83
#2014-11-06| 939.44
#2014-11-07| 929.44
#2014-11-10| 936.34
#2014-11-11| 937.86
#2014-11-12| 932.35
#2014-11-13| 937.23
#2014-11-14| 936.14
#2014-11-17| 938.85
#2014-11-18| 958.50
#2014-11-19| 959.02
#2014-11-20| 959.32
#2014-11-21| 971.70
#2014-11-24| 972.91
#2014-11-25| 979.18
#2014-11-26| 986.42
#2014-11-27| 988.33
#2014-11-28| 982.10
#2014-12-01| 982.13
#2014-12-02| 973.77
#2014-12-03| 973.49
#2014-12-04| 972.50
#2014-12-05| 980.24
#2014-12-08| 970.98
#2014-12-09| 961.22
#2014-12-10| 962.65
#2014-12-11| 959.23
#2014-12-12| 939.57
#2014-12-15| 912.92
#2014-12-16| 940.48
#2014-12-17| 933.27
#2014-12-18| 947.73
#2014-12-19| 944.66
#2014-12-22| 953.46
#2014-12-23| 954.08
#2014-12-24| 954.05
#2014-12-25| 953.95
#2014-12-26| 952.63
#2014-12-29| 952.27
#2014-12-30| 940.43
#2014-12-31| 937.27
#2015-01-01| 937.45
#2015-01-02| 927.91
#2015-01-05| 896.86
#2015-01-06| 896.70
#2015-01-07| 890.42
#2015-01-08| 924.43
#2015-01-09| 913.98
#2015-01-12| 922.64
#2015-01-13| 935.28
#2015-01-14| 926.43
#2015-01-15| 930.61
#2015-01-16| 935.34
#2015-01-19| 951.15
#2015-01-20| 949.17
#2015-01-21| 953.52
#2015-01-22| 948.64
#2015-01-23| 956.02
#2015-01-26| 965.78
#2015-01-27| 968.42
#2015-01-28| 971.75
#2015-01-29| 971.55
#2015-01-30| 968.22
#2015-02-02| 981.21
#2015-02-03| 987.49
#2015-02-04| 991.66
#2015-02-05| 993.06
#2015-02-06| 978.24
#2015-02-09| 968.65
#2015-02-10| 974.37
#2015-02-11| 975.27
#2015-02-12| 997.21
#2015-02-13|1006.82
#2015-02-16|1001.64
#2015-02-17| 997.66
#2015-02-18| 998.69
#2015-02-19|1001.08
#2015-02-20|1002.53
#2015-02-23|1006.99
#2015-02-24|1013.72
#2015-02-25|1015.30
#2015-02-26|1020.35
#2015-02-27|1018.12
#2015-03-02|1014.65
#2015-03-03|1006.28
#2015-03-04|1002.77
#2015-03-05|1010.18
#2015-03-06| 999.55
#2015-03-09|1002.91
#2015-03-10| 986.39
#2015-03-11| 998.41
#2015-03-12|1001.80
#2015-03-13| 997.92
#2015-03-16|1020.13
#2015-03-17|1009.86
#2015-03-18|1012.23
#2015-03-19|1008.74
#2015-03-20|1036.00
#2015-03-23|1036.60
#2015-03-24|1041.07
#2015-03-25|1036.79
#2015-03-26|1025.59
#2015-03-27|1026.15
#2015-03-30|1039.98
#2015-03-31|1018.88
#2015-04-01|1026.07
#2015-04-02|1033.23
#2015-04-03|1042.72
#2015-04-06|1046.97
#2015-04-07|1049.06
#2015-04-08|1036.12
#2015-04-09|1039.00
#2015-04-10|1050.49
#2015-04-13|1041.41
#2015-04-14|1046.13
#2015-04-15|1038.39
#2015-04-16|1025.60
#2015-04-17|1004.18
#2015-04-20|1019.50
#2015-04-21|1027.71
#2015-04-22|1017.53
#2015-04-23|1013.18
#2015-04-24|1021.75
#2015-04-27|1040.74
#2015-04-28|1029.17
#2015-04-29|1013.74
#2015-04-30|1021.62
#2015-05-01|1022.64
#2015-05-04|1034.86
#2015-05-05|1015.88
#2015-05-06|1028.55
#2015-05-07|1020.28
#2015-05-08|1060.77
#2015-05-11|1051.44
#2015-05-12|1044.86
#2015-05-13|1047.35
#2015-05-14|1063.64
#2015-05-15|1064.80
#2015-05-18|1068.94
#2015-05-19|1067.04
#2015-05-20|1065.93
#2015-05-21|1069.96
#2015-05-22|1059.85
#2015-05-25|1055.17
#2015-05-26|1034.64
#2015-05-27|1049.60
#2015-05-28|1046.91
#2015-05-29|1028.32
#2015-06-01|1024.41
#2015-06-02|1032.88
#2015-06-03|1050.53
#2015-06-04|1042.75
#2015-06-05|1011.16
#2015-06-08|1007.03
#2015-06-09|1010.51
#2015-06-10|1039.68
#2015-06-11|1037.65
#2015-06-12|1025.65
#2015-06-15|1007.75
#2015-06-16|1014.40
#2015-06-17|1010.90
#2015-06-18|1039.34
#2015-06-19|1028.33
#2015-06-22|1068.59
#2015-06-23|1057.93
#2015-06-24|1048.05
#2015-06-25|1045.28
#2015-06-26|1045.98
#2015-06-29|1014.31
#2015-06-30| 999.88
#2015-07-01|1013.21
#2015-07-02|1007.03
#2015-07-03|1005.40
#2015-07-06| 988.25
#2015-07-07| 956.11
#2015-07-08| 971.14
#2015-07-09| 991.31
#2015-07-10|1033.17
#2015-07-13|1035.22
#2015-07-14|1038.09
#2015-07-15|1038.59
#2015-07-16|1043.40
#2015-07-17|1037.72
#2015-07-20|1041.24
#2015-07-21|1037.84
#2015-07-22|1024.61
#2015-07-23|1028.26
#2015-07-24|1011.56
#2015-07-27| 996.64
#2015-07-28|1000.73
#2015-07-29|1012.13
#2015-07-30|1003.99
#2015-07-31|1022.89
#2015-08-03|1025.47
#2015-08-04|1025.67
#2015-08-05|1032.24
#2015-08-06|1031.46
#2015-08-07|1024.96
#2015-08-10|1035.60
#2015-08-11|1017.61
#2015-08-12|1000.04
#2015-08-13|1003.80
#2015-08-14|1001.25
#2015-08-17| 996.03
#2015-08-18| 991.74
#2015-08-19| 969.44
#2015-08-20| 959.66
#2015-08-21| 939.17
#2015-08-24| 916.55
#2015-08-25| 947.15
#2015-08-26| 915.16
#2015-08-27| 932.70
#2015-08-28| 934.47
#2015-08-31| 933.02
#2015-09-01| 915.98
#2015-09-02| 917.20
#2015-09-03| 928.92
#2015-09-04| 904.22
#2015-09-07| 914.39
#2015-09-08| 927.63
#2015-09-09| 930.35
#2015-09-10| 923.97
#2015-09-11| 922.12
#2015-09-14| 920.38
#2015-09-15| 923.03
#2015-09-16| 930.12
#2015-09-17| 923.25
#2015-09-18| 905.17
#2015-09-21| 906.36
#2015-09-22| 872.73
#2015-09-23| 874.42
#2015-09-24| 869.21
#2015-09-25| 884.56
#2015-09-28| 866.51
#2015-09-29| 867.97
#2015-09-30| 882.51
#2015-10-01| 875.74
#2015-10-02| 884.59
#2015-10-05| 900.85
#2015-10-06| 910.94
#2015-10-07| 912.00
#2015-10-08| 918.13
#2015-10-09| 932.35
#2015-10-12| 928.24
#2015-10-13| 916.99
#2015-10-14| 908.13
#2015-10-15| 918.76
#2015-10-16| 918.81
#2015-10-19| 917.31
#2015-10-20| 914.15
#2015-10-21| 919.53
#2015-10-22| 928.22
#2015-10-23| 942.79
#2015-10-26| 943.82
#2015-10-27| 929.26
#2015-10-28| 944.44
#2015-10-29| 941.88
#2015-10-30| 949.75
#2015-11-02| 957.95
#2015-11-03| 956.48
#2015-11-04| 946.11
#2015-11-05| 946.97
#2015-11-06| 942.05
#2015-11-09| 930.03
#2015-11-10| 924.44
#2015-11-11| 936.89
#2015-11-12| 924.20
#2015-11-13| 914.44
#2015-11-16| 918.43
#2015-11-17| 937.11
#2015-11-18| 926.20
#2015-11-19| 946.27
#2015-11-20| 945.21
#2015-11-23| 938.10
#2015-11-24| 924.68
#2015-11-25| 936.94
#2015-11-26| 948.11
#2015-11-27| 938.04
#2015-11-30| 938.54
#2015-12-01| 919.62
#2015-12-02| 908.65
#2015-12-03| 899.76
#2015-12-04| 896.77
#2015-12-07| 903.15
#2015-12-08| 888.48
#2015-12-09| 886.98
#2015-12-10| 886.00
#2015-12-11| 869.53
#2015-12-14| 859.86
#2015-12-15| 875.86
#2015-12-16| 879.66
#2015-12-17| 889.82
#2015-12-18| 876.74
#2015-12-21| 868.17
#2015-12-22| 873.39
#2015-12-23| 888.85
#2015-12-24| 894.89
#2015-12-25| 894.89
#2015-12-28| 890.64
#2015-12-29| 901.73
#2015-12-30| 891.29
#2015-12-31| 884.44
#2016-01-01| 884.44
#2016-01-04| 849.65
#2016-01-05| 842.87
#2016-01-06| 832.18
#2016-01-07| 818.26
#2016-01-08| 811.44
#2016-01-11| 799.92
#2016-01-12| 811.87
#2016-01-13| 816.64
#2016-01-14| 804.12
#2016-01-15| 791.44
#2016-01-18| 778.64
#2016-01-19| 789.90
#2016-01-20| 770.53
#2016-01-21| 782.52
#2016-01-22| 803.57
#2016-01-25| 800.00
#2016-01-26| 805.27
#2016-01-27| 802.49
#2016-01-28| 798.13
#2016-01-29| 801.11
#2016-02-01| 799.91
#2016-02-02| 784.81
#2016-02-03| 792.99
#2016-02-04| 804.70
#2016-02-05| 798.15
#2016-02-08| 776.03
#2016-02-09| 778.80
#2016-02-10| 780.49
#2016-02-11| 771.87
#2016-02-12| 779.28
#2016-02-15| 792.87
#2016-02-16| 782.67
#2016-02-17| 802.66
#2016-02-18| 808.54
#2016-02-19| 806.47
#2016-02-22| 814.53
#2016-02-23| 801.17
#2016-02-24| 781.01
#2016-02-25| 792.44
#2016-02-26| 799.06
#2016-02-29| 792.99
#2016-03-01| 809.39
#2016-03-02| 807.43
#2016-03-03| 815.19
#2016-03-04| 826.99
#2016-03-07| 827.50
#2016-03-08| 828.31
#2016-03-09| 830.02
#2016-03-10| 818.17
#2016-03-11| 840.54
#2016-03-14| 845.70
#2016-03-15| 839.39
#2016-03-16| 839.29
#2016-03-17| 854.97
#2016-03-18| 857.80
#2016-03-21| 866.38
#2016-03-22| 869.36
#2016-03-23| 868.42
#2016-03-24| 854.03
#2016-03-25| 854.04
#2016-03-28| 857.70
#2016-03-29| 857.72
#2016-03-30| 884.27
#2016-03-31| 878.40
#2016-04-01| 860.07
#2016-04-04| 867.27
#2016-04-05| 844.77
#2016-04-06| 849.21
#2016-04-07| 840.52
#2016-04-08| 854.61
#2016-04-11| 863.82
#2016-04-12| 869.28
#2016-04-13| 886.79
#2016-04-14| 890.58
#2016-04-15| 892.43
#2016-04-18| 899.61
#2016-04-19| 923.26
#2016-04-20| 927.34
#2016-04-21| 923.63
#2016-04-22| 917.16
#2016-04-25| 913.53
#2016-04-26| 908.63
#2016-04-27| 907.52
#2016-04-28| 911.33
#2016-04-29| 906.56
#2016-05-02| 912.89
#2016-05-03| 897.36
#2016-05-04| 884.42
#2016-05-05| 884.25
#2016-05-06| 885.01
#2016-05-09| 886.73
#2016-05-10| 891.16
#2016-05-11| 891.32
#2016-05-12| 871.67
#2016-05-13| 870.29
#2016-05-16| 872.77
#2016-05-17| 872.63
#2016-05-18| 871.03
#2016-05-19| 839.63
#2016-05-20| 848.87
#2016-05-23| 835.98
#2016-05-24| 851.35
#2016-05-25| 854.71
#2016-05-26| 858.79
#2016-05-27| 852.71
#2016-05-30| 857.42
#2016-05-31| 848.99
#2016-06-01| 852.15
#2016-06-02| 857.27
#2016-06-03| 866.20
#2016-06-06| 868.63
#2016-06-07| 883.36
#2016-06-08| 882.80
#2016-06-09| 866.46
#2016-06-10| 845.69
#2016-06-13| 837.49
#2016-06-14| 819.82
#2016-06-15| 831.76
#2016-06-16| 819.19
#2016-06-17| 828.35
#2016-06-20| 860.19
#2016-06-21| 860.18
#2016-06-22| 863.18
#2016-06-23| 882.41
#2016-06-24| 818.96
#2016-06-27| 784.15
#2016-06-28| 802.61
#2016-06-29| 822.43
#2016-06-30| 832.90
#2016-07-01| 845.42
#2016-07-04| 841.07
#2016-07-05| 826.34
#2016-07-06| 807.27
#2016-07-07| 810.53
#2016-07-08| 820.49
#2016-07-11| 840.21
#2016-07-12| 847.08
#2016-07-13| 849.57
#2016-07-14| 864.29
#2016-07-15| 864.55
#2016-07-18| 865.79
#2016-07-19| 853.60
#2016-07-20| 855.34
#2016-07-21| 856.32
#2016-07-22| 854.39
#2016-07-25| 855.58
#2016-07-26| 858.58
#2016-07-27| 860.06
#2016-07-28| 859.94
#2016-07-29| 872.46
#2016-08-01| 869.90
#2016-08-02| 862.16
#2016-08-03| 860.14
#2016-08-04| 857.77
#2016-08-05| 866.09
#2016-08-08| 873.17
#2016-08-09| 895.17
#2016-08-10| 896.29
#2016-08-11| 906.07
#2016-08-12| 904.39
#2016-08-15| 907.76
#2016-08-16| 918.46
#2016-08-17| 907.76
#2016-08-18| 919.36
#2016-08-19| 914.84
#2016-08-22| 909.33
#2016-08-23| 917.91
#2016-08-24| 914.61
#2016-08-25| 910.34
#2016-08-26| 917.80
#2016-08-29| 905.47
#2016-08-30| 909.42
#2016-08-31| 901.23
#2016-09-01| 902.03
#2016-09-02| 908.89
#2016-09-05| 907.31
#2016-09-06| 915.60
#2016-09-07| 922.99
#2016-09-08| 914.90
#2016-09-09| 896.53
#2016-09-12| 882.53
#2016-09-13| 889.34
#2016-09-14| 890.05
#2016-09-15| 884.74
#2016-09-16| 871.86
#2016-09-19| 879.61
#2016-09-20| 880.45
#2016-09-21| 878.33
#2016-09-22| 899.52
#2016-09-23| 893.27
#2016-09-26| 884.11
#2016-09-27| 876.28
#2016-09-28| 886.81
#2016-09-29| 890.54
#2016-09-30| 898.92
#2016-10-03| 900.28
#2016-10-04| 905.57
#2016-10-05| 906.38
#2016-10-06| 904.91
#2016-10-07| 896.51
#2016-10-10| 902.30
#2016-10-11| 889.84
#2016-10-12| 882.96
#2016-10-13| 880.09
#2016-10-14| 889.76
#2016-10-17| 881.74
#2016-10-18| 889.02
#2016-10-19| 888.34
#2016-10-20| 885.79
#2016-10-21| 881.52
#2016-10-24| 884.99
#2016-10-25| 883.68
#2016-10-26| 876.62
#2016-10-27| 879.51
#2016-10-28| 884.37
#2016-10-31| 884.14
#2016-11-01| 883.59
#2016-11-02| 879.93
#2016-11-03| 868.07
#2016-11-04| 866.83
#2016-11-07| 872.40
#2016-11-08| 877.22
#2016-11-09| 883.32
#2016-11-10| 881.16
#2016-11-11| 876.31
#2016-11-14| 867.27
#2016-11-15| 870.16
#2016-11-16| 856.11
#2016-11-17| 862.59
#2016-11-18| 850.86
#2016-11-21| 854.24
#2016-11-22| 852.72
#2016-11-23| 845.41
#2016-11-24| 852.13
#2016-11-25| 855.29
#2016-11-28| 844.86
#2016-11-29| 848.67
#2016-11-30| 860.36
#2016-12-01| 854.57
#2016-12-02| 855.74
#2016-12-05| 869.01
#2016-12-06| 873.89
#2016-12-07| 892.32
#2016-12-08| 893.94
#2016-12-09| 893.62
#2016-12-12| 899.19
#2016-12-13| 906.07
#2016-12-14| 904.27
#2016-12-15| 893.06
#2016-12-16| 898.16
#2016-12-19| 902.71
#2016-12-20| 895.38
#2016-12-21| 900.93
#2016-12-22| 903.73
#2016-12-23| 903.11
#2016-12-26| 903.02
#2016-12-27| 904.42
#2016-12-28| 902.77
#2016-12-29| 910.18
#2016-12-30| 915.95
#2017-01-02| 921.69
#2017-01-03| 909.21
#2017-01-04| 918.65
#2017-01-05| 928.33
#2017-01-06| 924.82
#2017-01-09| 921.26
#2017-01-10| 921.63
#2017-01-11| 917.97
#2017-01-12| 927.90
#2017-01-13| 934.67
#2017-01-16| 925.05
#2017-01-17| 930.84
#2017-01-18| 937.44
#2017-01-19| 931.36
#2017-01-20| 940.13
#2017-01-23| 939.83
#2017-01-24| 945.28
#2017-01-25| 958.92
#2017-01-26| 956.64
#2017-01-27| 958.89
#2017-01-30| 949.14
#2017-01-31| 944.46
#2017-02-01| 944.20
#2017-02-02| 947.94
#2017-02-03| 946.73
#2017-02-06| 930.78
#2017-02-07| 934.83
#2017-02-08| 933.08
#2017-02-09| 938.39
#2017-02-10| 939.20
#2017-02-13| 946.21
#2017-02-14| 939.31
#2017-02-15| 943.97
#2017-02-16| 949.16
#2017-02-17| 946.90
#2017-02-20| 950.79
#2017-02-21| 950.27
#2017-02-22| 945.07
#2017-02-23| 941.45
#2017-02-24| 926.77
#2017-02-27| 932.82
#2017-02-28| 932.81
#2017-03-01| 942.02
#2017-03-02| 939.96
#2017-03-03| 939.85
#2017-03-06| 940.92
#2017-03-07| 939.38
#2017-03-08| 934.45
#2017-03-09| 941.75
#2017-03-10| 948.65
#2017-03-13| 952.98
#2017-03-14| 950.61
#2017-03-15| 950.74
#2017-03-16| 964.65
#2017-03-17| 966.14
#2017-03-20| 964.39
#2017-03-21| 965.12
#2017-03-22| 962.30
#2017-03-23| 972.42
#2017-03-24| 974.27
#2017-03-27| 977.52
#2017-03-28| 983.95
#2017-03-29| 976.47
#2017-03-30| 980.13
#2017-03-31| 979.36
#2017-04-03| 977.32
#2017-04-04| 979.20
#2017-04-05| 979.92
#2017-04-06| 980.31
#2017-04-07| 978.64
#2017-04-10| 973.44
#2017-04-11| 971.59
#2017-04-12| 972.95
#2017-04-13| 973.11
#2017-04-14| 973.04
#2017-04-17| 976.68
#2017-04-18| 964.32
#2017-04-19| 963.76
#2017-04-20| 967.73
#2017-04-21| 961.05
#2017-04-24|1008.50
#2017-04-25|1014.92
#2017-04-26|1009.29
#2017-04-27|1015.31
#2017-04-28|1016.63
#2017-05-01|1018.91
#2017-05-02|1020.72
#2017-05-03|1026.97
#2017-05-04|1035.24
#2017-05-05|1046.84
#2017-05-08|1035.25
#2017-05-09|1037.52
#2017-05-10|1035.67
#2017-05-11|1029.34
#2017-05-12|1037.63
#2017-05-15|1046.76
#2017-05-16|1056.03
#2017-05-17|1045.65
#2017-05-18|1045.70
#2017-05-19|1056.52
#2017-05-22|1059.07
#2017-05-23|1064.71
#2017-05-24|1056.13
#2017-05-25|1055.54
#2017-05-26|1051.53
#2017-05-29|1054.49
#2017-05-30|1047.89
#2017-05-31|1052.73
#2017-06-01|1057.11
#2017-06-02|1076.72
#2017-06-05|1072.72
#2017-06-06|1060.22
#2017-06-07|1052.09
#2017-06-08|1049.82
#2017-06-09|1061.38
#2017-06-12|1058.61
#2017-06-13|1065.04
#2017-06-14|1073.44
#2017-06-15|1053.01
#2017-06-16|1065.88
#2017-06-19|1077.99
#2017-06-20|1066.14
#2017-06-21|1065.93
#2017-06-22|1063.91
#2017-06-23|1063.85
#2017-06-26|1065.09
#2017-06-27|1066.57
#2017-06-28|1069.95
#2017-06-29|1056.77
#2017-06-30|1041.09
#2017-07-03|1048.93
#2017-07-04|1044.66
#2017-07-05|1039.91
#2017-07-06|1035.12
#2017-07-07|1029.21
#2017-07-10|1033.17
#2017-07-11|1033.80
#2017-07-12|1049.62
#2017-07-13|1052.99
#2017-07-14|1064.90
#2017-07-17|1066.00
#2017-07-18|1060.19
#2017-07-19|1061.95
#2017-07-20|1068.58
#2017-07-21|1057.17
#2017-07-24|1055.42
#2017-07-25|1058.73
#2017-07-26|1060.31
#2017-07-27|1051.45
#2017-07-28|1050.34
#2017-07-31|1054.05
#2017-08-01|1062.01
#2017-08-02|1060.00
#2017-08-03|1060.51
#2017-08-04|1060.07
#2017-08-07|1062.50
#2017-08-08|1058.41
#2017-08-09|1046.61
#2017-08-10|1036.40
#2017-08-11|1039.97
#2017-08-14|1051.45
#2017-08-15|1044.10
#2017-08-16|1052.48
#2017-08-17|1055.03
#2017-08-18|1049.87
#2017-08-21|1047.99
#2017-08-22|1059.98
#2017-08-23|1063.44
#2017-08-24|1061.94
#2017-08-25|1070.05
#2017-08-28|1071.59
#2017-08-29|1064.06
#2017-08-30|1058.92
#2017-08-31|1058.46
#2017-09-01|1068.12
#2017-09-04|1067.97
#2017-09-05|1070.11
#2017-09-06|1077.47
#2017-09-07|1091.38
#2017-09-08|1093.02
#2017-09-11|1102.63
#2017-09-12|1107.26
#2017-09-13|1100.10
#2017-09-14|1100.27
#2017-09-15|1103.06
#2017-09-18|1112.37
#2017-09-19|1114.47
#2017-09-20|1116.69
#2017-09-21|1118.60
#2017-09-22|1123.19
#2017-09-25|1119.01
#2017-09-26|1113.90
#2017-09-27|1107.67
#2017-09-28|1119.86
#2017-09-29|1132.77
#2017-10-02|1126.08
#2017-10-03|1130.45
#2017-10-04|1139.11
#2017-10-05|1133.06
#2017-10-06|1131.27
#2017-10-09|1133.16
#2017-10-10|1140.09
#2017-10-11|1140.75
#2017-10-12|1142.56
#2017-10-13|1148.94
#2017-10-16|1148.81
#2017-10-17|1138.52
#2017-10-18|1142.98
#2017-10-19|1147.86
#2017-10-20|1145.31
#2017-10-23|1143.40
#2017-10-24|1135.61
#2017-10-25|1142.70
#2017-10-26|1138.85
#2017-10-27|1131.22
#2017-10-30|1134.48
#2017-10-31|1139.86
#2017-11-01|1155.41
#2017-11-02|1160.96
#2017-11-03|1168.55
#2017-11-06|1167.20
#2017-11-07|1156.73
#2017-11-08|1158.16
#2017-11-09|1140.39
#2017-11-10|1139.41
#2017-11-13|1130.61
#2017-11-14|1135.92
#2017-11-15|1130.77
#2017-11-16|1133.92
#2017-11-17|1132.53
#2017-11-20|1137.73
#2017-11-21|1144.96
#2017-11-22|1140.67
#2017-11-23|1143.46
#2017-11-24|1156.98
#2017-11-27|1145.29
#2017-11-28|1144.47
#2017-11-29|1141.29
#2017-11-30|1148.65
#2017-12-01|1130.80
#2017-12-04|1144.21
#2017-12-05|1141.26
#2017-12-06|1135.30
#2017-12-07|1128.61
#2017-12-08|1132.98
#2017-12-11|1138.93
#2017-12-12|1140.62
#2017-12-13|1143.88
#2017-12-14|1138.60
#2017-12-15|1143.75
#2017-12-18|1161.98
#2017-12-19|1150.52
#2017-12-20|1146.55
#2017-12-21|1148.92
#2017-12-22|1145.78
#2017-12-25|1145.92
#2017-12-26|1148.49
#2017-12-27|1156.19
#2017-12-28|1154.92
#2017-12-29|1154.74
#2018-01-01|1154.68
#2018-01-02|1151.96
#2018-01-03|1157.68
#2018-01-04|1178.54
#2018-01-05|1196.01
#2018-01-08|1190.61
#2018-01-09|1185.94
#2018-01-10|1177.04
#2018-01-11|1182.56
#2018-01-12|1197.04
#2018-01-15|1207.55
#2018-01-16|1204.38
#2018-01-17|1200.61
#2018-01-18|1211.46
#2018-01-19|1217.05
#2018-01-22|1223.40
#2018-01-23|1234.85
#2018-01-24|1234.17
#2018-01-25|1241.67
#2018-01-26|1237.88
#2018-01-29|1229.10
#2018-01-30|1222.45
#2018-01-31|1225.28
#2018-02-01|1212.70
#2018-02-02|1183.95
#2018-02-05|1170.24
#2018-02-06|1141.92
#2018-02-07|1153.80
#2018-02-08|1125.02
#2018-02-09|1111.30
#2018-02-12|1129.30
#2018-02-13|1129.34
#2018-02-14|1142.21
#2018-02-15|1160.84
#2018-02-16|1166.25
#2018-02-19|1155.31
#2018-02-20|1160.11
#2018-02-21|1159.63
#2018-02-22|1162.93
#2018-02-23|1159.16
#2018-02-26|1165.00
#2018-02-27|1155.29
#2018-02-28|1144.01
#2018-03-01|1121.87
#2018-03-02|1108.18
#2018-03-05|1128.14
#2018-03-06|1137.38
#2018-03-07|1147.54
#2018-03-08|1152.71
#2018-03-09|1155.17
#2018-03-12|1157.90
#2018-03-13|1147.17
#2018-03-14|1133.80
#2018-03-15|1133.38
#2018-03-16|1129.98
#2018-03-19|1125.92
#2018-03-20|1133.67
#2018-03-21|1135.55
#2018-03-22|1118.42
#2018-03-23|1110.61
#2018-03-26|1107.15
#2018-03-27|1122.15
#2018-03-28|1113.63
#2018-03-29|1114.57
#2018-03-30|1114.76
#2018-04-02|1115.74
#2018-04-03|1106.70
#2018-04-04|1098.32
#2018-04-05|1124.00
#2018-04-06|1118.70
#2018-04-09|1119.52
#2018-04-10|1126.19
#2018-04-11|1118.43
#2018-04-12|1126.32
#2018-04-13|1131.13
#2018-04-16|1131.76
#2018-04-17|1143.60
#2018-04-18|1150.69
#2018-04-19|1150.17
#2018-04-20|1146.15
#2018-04-23|1142.17
#2018-04-24|1139.68
#2018-04-25|1115.17
#2018-04-26|1121.70
#2018-04-27|1131.00
#2018-04-30|1130.53
#2018-05-01|1121.43
#2018-05-02|1128.19
#2018-05-03|1114.04
#2018-05-04|1118.77
#2018-05-07|1127.15
#2018-05-08|1127.05
#2018-05-09|1131.66
#2018-05-10|1141.14
#2018-05-11|1144.25
#2018-05-14|1145.75
#2018-05-15|1141.77
#2018-05-16|1146.09
#2018-05-17|1153.98
#2018-05-18|1149.68
#2018-05-21|1152.53
#2018-05-22|1157.77
#2018-05-23|1134.63
#2018-05-24|1133.31
#2018-05-25|1131.67
#2018-05-28|1121.27
#2018-05-29|1102.72
#2018-05-30|1112.14
#2018-05-31|1104.66
#2018-06-01|1118.70
#2018-06-04|1121.99
#2018-06-05|1121.81
#2018-06-06|1135.97
#2018-06-07|1137.88
#2018-06-08|1133.17
#2018-06-11|1149.41
#2018-06-12|1144.59
#2018-06-13|1144.77
#2018-06-14|1142.82
#2018-06-15|1132.11
#2018-06-18|1134.19
#2018-06-19|1115.38
#2018-06-20|1114.95
#2018-06-21|1106.56
#2018-06-22|1115.97
#2018-06-25|1098.67
#2018-06-26|1093.36
#2018-06-27|1097.96
#2018-06-28|1084.89
#2018-06-29|1107.87
#2018-07-02|1093.77
#2018-07-03|1104.99
#2018-07-04|1095.29
#2018-07-05|1112.18
#2018-07-06|1122.04
#2018-07-09|1128.54
#2018-07-10|1133.87
#2018-07-11|1118.54
#2018-07-12|1118.86
#2018-07-13|1121.83
#2018-07-16|1123.97
#2018-07-17|1133.80
#2018-07-18|1146.29
#2018-07-19|1133.44
#2018-07-20|1134.56
#2018-07-23|1129.79
#2018-07-24|1143.93
#2018-07-25|1136.75
#2018-07-26|1150.45
#2018-07-27|1147.25
#2018-07-30|1146.57
#2018-07-31|1149.24
#2018-08-01|1150.40
#2018-08-02|1134.30
#2018-08-03|1132.75
#2018-08-06|1128.68
#2018-08-07|1133.72
#2018-08-08|1134.55
#2018-08-09|1134.32
#2018-08-10|1102.11
#2018-08-13|1100.78
#2018-08-14|1099.73
#2018-08-15|1073.55
#2018-08-16|1084.95
#2018-08-17|1084.00
#2018-08-20|1095.22
#2018-08-21|1108.39
#2018-08-22|1119.00
#2018-08-23|1116.89
#2018-08-24|1124.84
#2018-08-27|1142.01
#2018-08-28|1149.77
#2018-08-29|1154.47
#2018-08-30|1149.27
#2018-08-31|1135.79
#2018-09-03|1134.27
#2018-09-04|1110.99
#2018-09-05|1105.78
#2018-09-06|1103.18
#2018-09-07|1103.82
#2018-09-10|1102.70
#2018-09-11|1101.99
#2018-09-12|1110.10
#2018-09-13|1121.21
#2018-09-14|1124.40
#2018-09-17|1128.67
#2018-09-18|1133.71
#2018-09-19|1143.35
#2018-09-20|1160.78
#2018-09-21|1166.66
#2018-09-24|1161.30
#2018-09-25|1157.71
#2018-09-26|1153.04
#2018-09-27|1144.34
#2018-09-28|1130.94
#2018-10-01|1133.94
#2018-10-02|1129.92
#2018-10-03|1132.20
#2018-10-04|1110.10
#2018-10-05|1098.09
#2018-10-08|1084.05
#2018-10-09|1077.02
#2018-10-10|1048.93
#2018-10-11|1031.12
#2018-10-12|1026.57
#2018-10-15|1027.90
#2018-10-16|1043.37
#2018-10-17|1033.43
#2018-10-18|1017.49
#2018-10-19|1007.62
#2018-10-22|1003.45
#2018-10-23| 978.22
#2018-10-24| 965.80
#2018-10-25| 980.12
#2018-10-26| 971.57
#2018-10-29| 978.70
#2018-10-30| 973.80
#2018-10-31| 994.17
#2018-11-01|1004.60
#2018-11-02|1016.93
#2018-11-05|1014.53
#2018-11-06|1009.42
#2018-11-07|1024.97
#2018-11-08|1014.12
#2018-11-09|1002.89
#2018-11-12| 986.31
#2018-11-13| 999.19
#2018-11-14| 991.80
#2018-11-15| 993.74
#2018-11-16| 996.43
#2018-11-19| 989.19
#2018-11-20| 955.17
#2018-11-21| 965.22
#2018-11-22| 953.66
#2018-11-23| 948.21
#2018-11-26| 958.75
#2018-11-27| 945.31
#2018-11-28| 944.11
#2018-11-29| 960.93
#2018-11-30| 952.96
#2018-12-03| 967.33
#2018-12-04| 956.03
#2018-12-05| 944.66
#2018-12-06| 917.08
#2018-12-07| 924.18
#2018-12-10| 898.88
#2018-12-11| 905.52
#2018-12-12| 920.21
#2018-12-13| 918.63
#2018-12-14| 908.30
#2018-12-17| 895.72
#2018-12-18| 897.39
#2018-12-19| 911.30
#2018-12-20| 898.74
#2018-12-21| 902.23
#2018-12-24| 901.25
#2018-12-25| 901.48
#2018-12-26| 900.87
#2018-12-27| 888.69
#2018-12-28| 903.20
#2018-12-31| 909.36
#2019-01-01| 909.42
#2019-01-02| 899.73
#2019-01-03| 890.92
#2019-01-04| 928.25
#2019-01-07| 931.09
#2019-01-08| 938.34
#2019-01-09| 950.86
#2019-01-10| 950.68
#2019-01-11| 943.21
#2019-01-14| 936.93
#2019-01-15| 941.47
#2019-01-16| 939.70
#2019-01-17| 941.01
#2019-01-18| 963.52
#2019-01-21| 961.64
#2019-01-22| 954.57
#2019-01-23| 949.71
#2019-01-24| 948.34
#2019-01-25| 962.79
#2019-01-28| 956.68
#2019-01-29| 963.60
#2019-01-30| 974.49
#2019-01-31| 966.32
#2019-02-01| 969.71
#2019-02-04| 970.52
#2019-02-05| 986.06
#2019-02-06| 981.40
#2019-02-07| 953.06
#2019-02-08| 938.96
#2019-02-11| 941.72
#2019-02-12| 956.68
#2019-02-13| 961.90
#2019-02-14| 963.13
#2019-02-15| 979.87
#2019-02-18| 988.49
#2019-02-19| 985.27
#2019-02-20| 995.86
#2019-02-21| 991.39
#2019-02-22| 995.33
#2019-02-25| 995.42
#2019-02-26|1010.52
#2019-02-27|1005.69
#2019-02-28|1007.03
#2019-03-01|1016.20
#2019-03-04|1014.66
#2019-03-05|1012.11
#2019-03-06|1014.73
#2019-03-07| 994.04
#2019-03-08| 985.00
#2019-03-11| 993.55
#2019-03-12| 998.80
#2019-03-13|1011.46
#2019-03-14|1012.88
#2019-03-15|1022.53
#2019-03-18|1020.69
#2019-03-19|1026.70
#2019-03-20|1022.35
#2019-03-21|1023.90
#2019-03-22| 996.20
#2019-03-25| 997.07
#2019-03-26| 998.71
#2019-03-27| 992.96
#2019-03-28| 995.71
#2019-03-29| 997.06
#2019-04-01|1011.00
#2019-04-02|1012.99
#2019-04-03|1034.66
#2019-04-04|1030.17
#2019-04-05|1038.92
#2019-04-08|1040.55
#2019-04-09|1035.05
#2019-04-10|1036.82
#2019-04-11|1042.03
#2019-04-12|1057.79
#2019-04-15|1060.40
#2019-04-16|1067.70
#2019-04-17|1074.75
#2019-04-18|1071.70
#2019-04-19|1071.75
#2019-04-22|1072.05
#2019-04-23|1065.26
#2019-04-24|1052.18
#2019-04-25|1044.87
#2019-04-26|1048.53
#2019-04-29|1045.67
#2019-04-30|1049.55
#2019-05-01|1051.95
#2019-05-02|1036.73
#2019-05-03|1041.09
#2019-05-06|1029.34
#2019-05-07|1009.94
#2019-05-08|1008.94
#2019-05-09| 991.47
#2019-05-10| 997.61
#2019-05-13| 981.73
#2019-05-14| 989.15
#2019-05-15| 991.34
#2019-05-16|1008.70
#2019-05-17|1000.28
#2019-05-20| 983.87
#2019-05-21| 989.50
#2019-05-22| 983.62
#2019-05-23| 963.20
#2019-05-24| 971.62
#2019-05-27| 977.40
#2019-05-28| 969.56
#2019-05-29| 953.54
#2019-05-30| 957.03
#2019-05-31| 951.83
#2019-06-03| 964.02
#2019-06-04| 981.07
#2019-06-05| 984.17
#2019-06-06| 984.87
#2019-06-07|1001.70
#2019-06-10|1000.57
#2019-06-11|1015.01
#2019-06-12|1013.07
#2019-06-13|1007.87
#2019-06-14| 999.12
#2019-06-17| 993.90
#2019-06-18|1011.61
#2019-06-19|1015.80
#2019-06-20|1030.76
#2019-06-21|1033.30
#2019-06-24|1036.30
#2019-06-25|1034.04
#2019-06-26|1028.79
#2019-06-27|1033.05
#2019-06-28|1044.33
#2019-07-01|1039.61
#2019-07-02|1029.38
#2019-07-03|1033.41
#2019-07-04|1035.10
#2019-07-05|1021.82
#2019-07-08|1018.29
#2019-07-09|1002.30
#2019-07-10|1006.22
#2019-07-11| 999.92
#2019-07-12|1011.16
#2019-07-15|1019.30
#2019-07-16|1024.56
#2019-07-17|1014.30
#2019-07-18|1005.15
#2019-07-19|1009.18
#2019-07-22|1013.35
#2019-07-23|1027.99
#2019-07-24|1032.08
#2019-07-25|1019.12
#2019-07-26|1014.22
#2019-07-29|1017.37
#2019-07-30|1005.35
#2019-07-31|1007.57
#2019-08-01|1007.08
#2019-08-02| 977.42
#2019-08-05| 963.10
#2019-08-06| 959.14
#2019-08-07| 965.42
#2019-08-08| 988.87
#2019-08-09| 979.89
#2019-08-12| 978.37
#2019-08-13| 983.10
#2019-08-14| 955.59
#2019-08-15| 943.20
#2019-08-16| 948.28
#2019-08-19| 960.07
#2019-08-20| 953.94
#2019-08-21| 969.70
#2019-08-22| 967.09
#2019-08-23| 957.22
#2019-08-26| 957.52
#2019-08-27| 959.90
#2019-08-28| 959.42
#2019-08-29| 975.50
#2019-08-30| 982.80
#2019-09-02| 978.90
#2019-09-03| 971.37
#2019-09-04| 987.33
#2019-09-05| 994.14
#2019-09-06|1000.87
#2019-09-09|1003.74
#2019-09-10|1014.98
#2019-09-11|1021.44
#2019-09-12|1028.23
#2019-09-13|1038.79
#2019-09-16|1024.38
#2019-09-17|1020.76
#2019-09-18|1022.64
#2019-09-19|1024.89
#2019-09-20|1017.96
#2019-09-23|1007.84
#2019-09-24|1001.73
#2019-09-25| 994.28
#2019-09-26| 995.93
#2019-09-27|1007.04
#2019-09-30|1009.21
#2019-10-01| 999.05
#2019-10-02| 974.78
#2019-10-03| 977.64
#2019-10-04| 985.30
#2019-10-07| 997.72
#2019-10-08| 981.67
#2019-10-09| 988.58
#2019-10-10|1003.88
#2019-10-11|1029.57
#2019-10-14|1023.47
#2019-10-15|1036.75
#2019-10-16|1036.55
#2019-10-17|1042.40
#2019-10-18|1041.88
#2019-10-21|1046.55
#2019-10-22|1037.96
#2019-10-23|1041.93
#2019-10-24|1051.51
#2019-10-25|1055.61
#2019-10-28|1058.24
#2019-10-29|1056.80
#2019-10-30|1049.47
#2019-10-31|1050.19
#2019-11-01|1063.34
#2019-11-04|1074.35
#2019-11-05|1074.88
#2019-11-06|1079.88
#2019-11-07|1080.23
#2019-11-08|1074.94
#2019-11-11|1069.78
#2019-11-12|1074.12
#2019-11-13|1071.33
#2019-11-14|1066.18
#2019-11-15|1079.58
#2019-11-18|1078.49
#2019-11-19|1075.17
#2019-11-20|1072.48
#2019-11-21|1067.23
#2019-11-22|1067.50
#2019-11-25|1072.28
#2019-11-26|1073.99
#2019-11-27|1068.69
#2019-11-28|1068.37
#2019-11-29|1065.03
#2019-12-02|1053.52
#2019-12-03|1047.22
#2019-12-04|1063.00
#2019-12-05|1062.92
#2019-12-06|1068.28
#2019-12-09|1071.44
#2019-12-10|1066.63
#2019-12-11|1068.01
#2019-12-12|1078.87
#2019-12-13|1088.17
#2019-12-16|1097.33
#2019-12-17|1091.56
#2019-12-18|1091.34
#2019-12-19|1094.85
#2019-12-20|1101.87
#2019-12-23|1102.68
#2019-12-24|1103.94
#2019-12-25|1103.98
#2019-12-26|1104.56
#2019-12-27|1114.43
#2019-12-30|1110.74
#2019-12-31|1112.22
#2020-01-01|1112.31
#2020-01-02|1117.56
#2020-01-03|1106.96
#2020-01-06|1100.06
#2020-01-07|1095.04
#2020-01-08|1092.23
#2020-01-09|1089.18
#2020-01-10|1086.57
#2020-01-13|1085.60
#2020-01-14|1081.68
#2020-01-15|1076.65
#2020-01-16|1077.54
#2020-01-17|1079.13
#2020-01-20|1079.90
#2020-01-21|1083.05
#2020-01-22|1077.21
#2020-01-23|1060.45
#2020-01-24|1073.04
#2020-01-27|1046.23
#2020-01-28|1055.49
#2020-01-29|1064.51
#2020-01-30|1058.55
#2020-01-31|1052.80
#2020-02-03|1052.66
#2020-02-04|1068.90
#2020-02-05|1082.30
#2020-02-06|1082.17
#2020-02-07|1072.20
#2020-02-10|1070.41
#2020-02-11|1087.52
#2020-02-12|1094.32
#2020-02-13|1083.19
#2020-02-14|1078.74
#2020-02-17|1076.14
#2020-02-18|1068.11
#2020-02-19|1070.37
#2020-02-20|1068.25
#2020-02-21|1065.45
#2020-02-24|1029.23
#2020-02-25|1015.50
#2020-02-26|1011.18
#2020-02-27| 985.48
#2020-02-28| 948.00
#2020-03-02| 965.70
#2020-03-03| 984.35
#2020-03-04| 995.56
#2020-03-05| 984.13
#2020-03-06| 968.62
#2020-03-09| 899.55
#2020-03-10| 889.23
#2020-03-11| 881.52
#2020-03-12| 774.52
#2020-03-13| 791.94
#2020-03-16| 752.83
#2020-03-17| 769.50
#2020-03-18| 742.50
#2020-03-19| 761.67
#2020-03-20| 763.59
#2020-03-23| 749.53
#2020-03-24| 796.31
#2020-03-25| 795.53
#2020-03-26| 820.74
#2020-03-27| 795.23
#2020-03-30| 821.63
#2020-03-31| 833.36
#2020-04-01| 808.21
#2020-04-02| 811.50
#2020-04-03| 809.08
#2020-04-06| 836.33
#2020-04-07| 873.29
#2020-04-08| 867.66
#2020-04-09| 885.44
#2020-04-10| 885.44
#2020-04-13| 882.35
#2020-04-14| 907.47
#2020-04-15| 869.14
#2020-04-16| 865.87
#2020-04-17| 890.59
#2020-04-20| 900.34
#2020-04-21| 869.01
#2020-04-22| 883.58
#2020-04-23| 890.84
#2020-04-24| 877.70
#2020-04-27| 894.16
#2020-04-28| 910.72
#2020-04-29| 923.80
#2020-04-30| 908.23
#2020-05-01| 910.33
#2020-05-04| 881.58
#2020-05-05| 893.69
#2020-05-06| 886.36
#2020-05-07| 901.60
#2020-05-08| 917.32
#2020-05-11| 904.32
#2020-05-12| 907.34
#2020-05-13| 888.85
#2020-05-14| 868.24
#2020-05-15| 873.34
#2020-05-18| 913.83
#2020-05-19| 912.68
#2020-05-20| 929.41
#2020-05-21| 920.69
#2020-05-22| 920.54
#2020-05-25| 930.49
#2020-05-26| 942.89
#2020-05-27| 948.36
#2020-05-28| 977.37
#2020-05-29| 971.49
#2020-06-01| 976.54
#2020-06-02|1004.71
#2020-06-03|1035.83
#2020-06-04|1046.16
#2020-06-05|1053.71
#2020-06-08|1053.85
#2020-06-09|1046.53
#2020-06-10|1041.20
#2020-06-11|1007.38
#2020-06-12| 996.33
#2020-06-15| 998.00
#2020-06-16|1017.66
#2020-06-17|1020.97
#2020-06-18|1026.83
#2020-06-19|1029.28
#2020-06-22|1026.68
#2020-06-23|1046.27
#2020-06-24|1015.01
#2020-06-25|1017.51
#2020-06-26|1010.11
#2020-06-29|1027.19
#2020-06-30|1027.65
#2020-07-01|1031.34
#2020-07-02|1052.71
#2020-07-03|1042.40
#2020-07-06|1063.75
#2020-07-07|1061.51
#2020-07-08|1058.21
#2020-07-09|1053.88
#2020-07-10|1067.89
#2020-07-13|1093.05
#2020-07-14|1090.04
#2020-07-15|1102.95
#2020-07-16|1106.32
#2020-07-17|1108.01
#2020-07-20|1122.86
#2020-07-21|1125.49
#2020-07-22|1136.10
#2020-07-23|1138.75
#2020-07-24|1131.40
#2020-07-27|1146.59
#2020-07-28|1144.39
#2020-07-29|1137.77
#2020-07-30|1118.69
#2020-07-31|1113.68
#2020-08-03|1128.74
#2020-08-04|1121.91
#2020-08-05|1145.07
#2020-08-06|1130.44
#2020-08-07|1129.49
#2020-08-10|1129.94
#2020-08-11|1146.00
#2020-08-12|1169.79
#2020-08-13|1168.26
#2020-08-14|1151.84
#2020-08-17|1163.63
#2020-08-18|1165.53
#2020-08-19|1168.32
#2020-08-20|1147.54
#2020-08-21|1142.17
#2020-08-24|1170.86
#2020-08-25|1164.75
#2020-08-26|1180.07
#2020-08-27|1164.33
#2020-08-28|1166.71
#2020-08-31|1171.54
#2020-09-01|1171.67
#2020-09-02|1180.80
#2020-09-03|1165.08
#2020-09-04|1158.44
#2020-09-07|1180.60
#2020-09-08|1170.45
#2020-09-09|1194.17
#2020-09-10|1197.97
#2020-09-11|1202.01
#2020-09-14|1205.09
#2020-09-15|1203.68
#2020-09-16|1211.03
#2020-09-17|1204.31
#2020-09-18|1208.40
#2020-09-21|1156.02
#2020-09-22|1151.98
#2020-09-23|1152.94
#2020-09-24|1140.31
#2020-09-25|1130.73
#2020-09-28|1156.45
#2020-09-29|1167.76
#2020-09-30|1163.81
#2020-10-01|1170.64
#2020-10-02|1175.93
#2020-10-05|1187.51
#2020-10-06|1177.00
#2020-10-07|1191.08
#2020-10-08|1198.47
#2020-10-09|1198.71
#2020-10-12|1206.52
#2020-10-13|1197.88
#2020-10-14|1198.62
#2020-10-15|1168.65
#2020-10-16|1187.31
#2020-10-19|1183.46
#2020-10-20|1175.90
#2020-10-21|1168.94
#2020-10-22|1159.66
#2020-10-23|1171.15
#2020-10-26|1150.40
#2020-10-27|1150.31
#2020-10-28|1099.00
#2020-10-29|1087.38
#2020-10-30|1086.01
#2020-11-02|1103.34
#2020-11-03|1134.65
#2020-11-04|1151.35
#2020-11-05|1176.18
#2020-11-06|1185.82
#2020-11-09|1199.30
#2020-11-10|1206.28
#2020-11-11|1203.38
#2020-11-12|1199.71
#2020-11-13|1198.76
#2020-11-16|1206.33
#2020-11-17|1211.14
#2020-11-18|1221.72
#2020-11-19|1213.13
#2020-11-20|1220.33
#2020-11-23|1207.54
#2020-11-24|1221.51
#2020-11-25|1218.09
#2020-11-26|1222.78
#2020-11-27|1241.87
#2020-11-30|1244.37
#2020-12-01|1247.30
#2020-12-02|1245.32
#2020-12-03|1243.45
#2020-12-04|1244.88
#2020-12-07|1248.80
#2020-12-08|1255.50
#2020-12-09|1262.47
#2020-12-10|1268.19
#2020-12-11|1257.45
#2020-12-14|1267.55
#2020-12-15|1269.56
#2020-12-16|1276.76
#2020-12-17|1291.09
#2020-12-18|1291.20
#2020-12-21|1269.27
#2020-12-22|1275.29
#2020-12-23|1284.55
#2020-12-24|1286.62
#2020-12-25|1286.62
#2020-12-28|1302.08
#2020-12-29|1307.61
#2020-12-30|1306.61
#2020-12-31|1295.61
#2021-01-01|1295.61
#2021-01-04|1318.83
#2021-01-05|1306.25
#2021-01-06|1322.22
#2021-01-07|1329.91
#2021-01-08|1334.67
#2021-01-11|1320.17
#2021-01-12|1312.49
#2021-01-13|1320.02
#2021-01-14|1315.98
#2021-01-15|1292.91
#2021-01-18|1293.23
#2021-01-19|1293.92
#2021-01-20|1299.05
#2021-01-21|1310.44
#2021-01-22|1305.28
#2021-01-25|1288.69
#2021-01-26|1310.21
#2021-01-27|1291.02
#2021-01-28|1299.35
#2021-01-29|1288.19
#2021-02-01|1297.99
#2021-02-02|1296.64
#2021-02-03|1300.34
#2021-02-04|1298.27
#2021-02-05|1297.04
#2021-02-08|1310.31
#2021-02-09|1314.18
#2021-02-10|1308.89
#2021-02-11|1312.23
#2021-02-12|1311.69
#2021-02-15|1319.00
#2021-02-16|1319.66
#2021-02-17|1299.37
#2021-02-18|1293.17
#2021-02-19|1306.62
#2021-02-22|1307.05
#2021-02-23|1297.43
#2021-02-24|1300.05
#2021-02-25|1294.92
#2021-02-26|1270.47
#2021-03-01|1288.37
#2021-03-02|1297.89
#2021-03-03|1297.40
#2021-03-04|1293.04
#2021-03-05|1272.89
#2021-03-08|1298.49
#2021-03-09|1299.77
#2021-03-10|1322.69
#2021-03-11|1324.94
#2021-03-12|1315.53
#2021-03-15|1302.05
#2021-03-16|1305.46
#2021-03-17|1309.35
#2021-03-18|1325.92
#2021-03-19|1306.50
#2021-03-22|1313.27
#2021-03-23|1310.15
#2021-03-24|1305.50
#2021-03-25|1305.13
#2021-03-26|1309.97
#2021-03-29|1315.02
#2021-03-30|1323.23
#2021-03-31|1315.90
#2021-04-01|1325.10
#2021-04-02|1325.05
#2021-04-05|1330.94
#2021-04-06|1344.99
#2021-04-07|1345.82
#2021-04-08|1346.06
#2021-04-09|1353.96
#2021-04-12|1348.71
#2021-04-13|1361.70
#2021-04-14|1362.80
#2021-04-15|1367.96
#2021-04-16|1384.96
#2021-04-19|1385.60
#2021-04-20|1377.36
#2021-04-21|1385.15
#2021-04-22|1380.90
#2021-04-23|1387.94
#2021-04-26|1396.31
#2021-04-27|1396.86
#2021-04-28|1393.51
#2021-04-29|1389.12
#2021-04-30|1369.08
#2021-05-03|1379.38
#2021-05-04|1361.34
#2021-05-05|1395.67
#2021-05-06|1411.43
#2021-05-07|1420.36
#2021-05-10|1428.18
#2021-05-11|1401.91
#2021-05-12|1386.95
#2021-05-13|1389.16
#2021-05-14|1401.10
#2021-05-17|1403.32
#2021-05-18|1409.71
#2021-05-19|1393.16
#2021-05-20|1408.78
#2021-05-21|1411.27
#2021-05-24|1419.01
#2021-05-25|1421.33
#2021-05-26|1418.05
#2021-05-27|1411.33
#2021-05-28|1416.90
#2021-05-31|1416.74
#2021-06-01|1433.62
#2021-06-02|1432.46
#2021-06-03|1425.75
#2021-06-04|1436.15
#2021-06-07|1438.46
#2021-06-08|1435.68
#2021-06-09|1432.51
#2021-06-10|1430.41
#2021-06-11|1426.65
#2021-06-14|1428.71
#2021-06-15|1438.10
#2021-06-16|1444.22
#2021-06-17|1409.80
#2021-06-18|1382.38
#2021-06-21|1411.51
#2021-06-22|1426.91
#2021-06-23|1422.42
#2021-06-24|1428.74
#2021-06-25|1429.07
#2021-06-28|1417.53
#2021-06-29|1424.59
#2021-06-30|1408.44
#2021-07-01|1419.23
#2021-07-02|1415.18
#2021-07-05|1420.08
#2021-07-06|1404.20
#2021-07-07|1418.38
#2021-07-08|1407.94
#2021-07-09|1432.04
#2021-07-12|1441.97
#2021-07-13|1442.62
#2021-07-14|1441.19
#2021-07-15|1439.30
#2021-07-16|1433.81
#2021-07-19|1409.06
#2021-07-20|1413.24
#2021-07-21|1426.70
#2021-07-22|1430.72
#2021-07-23|1438.86
#2021-07-26|1441.48
#2021-07-27|1444.98
#2021-07-28|1443.37
#2021-07-29|1447.38
#2021-07-30|1448.73
#2021-08-02|1451.10
#2021-08-03|1455.24
#2021-08-04|1460.39
#2021-08-05|1465.75
#2021-08-06|1452.14
#2021-08-09|1452.17
#2021-08-10|1457.37
#2021-08-11|1462.88
#2021-08-12|1465.01
#2021-08-13|1481.66
#2021-08-16|1473.44
#2021-08-17|1462.67
#2021-08-18|1470.90
#2021-08-19|1448.74
#2021-08-20|1444.38
#2021-08-23|1460.11
#2021-08-24|1470.95
#2021-08-25|1463.53
#2021-08-26|1460.95
#2021-08-27|1470.94
#2021-08-30|1482.46
#2021-08-31|1469.78
#2021-09-01|1468.80
#2021-09-02|1474.10
#2021-09-03|1472.76
#2021-09-06|1479.21
#2021-09-07|1466.91
#2021-09-08|1456.54
#2021-09-09|1462.35
#2021-09-10|1459.81
#2021-09-13|1463.16
#2021-09-14|1468.29
#2021-09-15|1456.80
#2021-09-16|1456.24
#2021-09-17|1418.15
#2021-09-20|1394.56
#2021-09-21|1413.63
#2021-09-22|1424.13
#2021-09-23|1436.80
#2021-09-24|1419.43
#2021-09-27|1410.36
#2021-09-28|1396.46
#2021-09-29|1395.34
#2021-09-30|1395.60
#2021-10-01|1386.53
#2021-10-04|1389.43
#2021-10-05|1389.68
#2021-10-06|1358.24
#2021-10-07|1382.31
#2021-10-08|1381.51
#2021-10-11|1387.40
#2021-10-12|1382.74
#2021-10-13|1401.94
#2021-10-14|1411.76
#2021-10-15|1419.06
#2021-10-18|1412.36
#2021-10-19|1416.20
#2021-10-20|1416.97
#2021-10-21|1411.16
#2021-10-22|1418.33
#2021-10-25|1420.83
#2021-10-26|1423.02
#2021-10-27|1430.14
#2021-10-28|1434.99
#2021-10-29|1418.37
#2021-11-01|1429.99
#2021-11-02|1431.53
#2021-11-03|1445.03
#2021-11-04|1437.07
#2021-11-05|1431.51
#2021-11-08|1442.70
#2021-11-09|1441.61
#2021-11-10|1442.06
#2021-11-11|1433.72
#2021-11-12|1438.37
#2021-11-15|1433.90
#2021-11-16|1426.73
#2021-11-17|1424.17
#2021-11-18|1431.22
#2021-11-19|1426.98
#2021-11-22|1423.27
#2021-11-23|1409.40
#2021-11-24|1390.71
#2021-11-25|1390.76
#2021-11-26|1363.75
#2021-11-29|1357.90
#2021-11-30|1347.43
#2021-12-01|1370.92
#2021-12-02|1363.12
#2021-12-03|1357.32
#2021-12-06|1376.15
#2021-12-07|1415.52
#2021-12-08|1418.85
#2021-12-09|1405.22
#2021-12-10|1406.07
#2021-12-13|1396.38
#2021-12-14|1379.23
#2021-12-15|1380.59
#2021-12-16|1402.04
#2021-12-17|1384.92
#2021-12-20|1365.58
#2021-12-21|1369.42
#2021-12-22|1380.21
#2021-12-23|1391.43
#2021-12-24|1393.10
#2021-12-27|1403.88
#2021-12-28|1414.99
#2021-12-29|1421.34
#2021-12-30|1420.09
#2021-12-31|1422.03
#2022-01-03|1424.49
#2022-01-04|1446.59
#2022-01-05|1461.41
#2022-01-06|1430.22
#2022-01-07|1435.61
#2022-01-10|1409.24
#2022-01-11|1421.57
#2022-01-12|1440.92
#2022-01-13|1441.50
#2022-01-14|1425.73
#2022-01-17|1429.52
#2022-01-18|1405.30
#2022-01-19|1415.75
#2022-01-20|1419.25
#2022-01-21|1393.07
#2022-01-24|1339.18
#2022-01-25|1346.25
#2022-01-26|1372.04
#2022-01-27|1367.10
#2022-01-28|1345.93
#2022-01-31|1349.98
#2022-02-01|1362.21
#2022-02-02|1383.62
#2022-02-03|1372.03
#2022-02-04|1352.09
#2022-02-07|1351.02
#2022-02-08|1345.30
#2022-02-09|1357.00
#2022-02-10|1367.74
#2022-02-11|1347.46
#2022-02-14|1314.46
#2022-02-15|1343.43
#2022-02-16|1363.18
#2022-02-17|1360.99
#2022-02-18|1348.35
#2022-02-21|1318.00
#2022-02-22|1318.89
#2022-02-23|1322.04
#2022-02-24|1259.20
#2022-02-25|1293.75
#2022-02-28|1298.75
#2022-03-01|1266.59
#2022-03-02|1268.52
#2022-03-03|1240.05
#2022-03-04|1185.66
#2022-03-07|1155.43
#2022-03-08|1135.35
#2022-03-09|1217.07
#2022-03-10|1191.13
#2022-03-11|1192.96
#2022-03-14|1216.08
#2022-03-15|1208.38
#2022-03-16|1240.10
#2022-03-17|1260.22
#2022-03-18|1263.09
#2022-03-21|1265.94
#2022-03-22|1264.18
#2022-03-23|1266.22
#2022-03-24|1269.01
#2022-03-25|1260.78
#2022-03-28|1265.31
#2022-03-29|1301.32
#2022-03-30|1298.81
#2022-03-31|1279.59
#2022-04-01|1273.10
#2022-04-04|1278.24
#2022-04-05|1275.91
#2022-04-06|1251.99
#2022-04-07|1254.11
#2022-04-08|1266.20
#2022-04-11|1263.03
#2022-04-12|1260.17
#2022-04-13|1255.11
#2022-04-14|1256.54
#2022-04-15|1256.54
#2022-04-18|1256.78
#2022-04-19|1247.33
#2022-04-20|1266.98
#2022-04-21|1279.70
#2022-04-22|1249.12
#2022-04-25|1225.31
#2022-04-26|1207.74
#2022-04-27|1209.92
#2022-04-28|1219.92
#2022-04-29|1233.61
#2022-05-02|1216.86
#2022-05-03|1214.58
#2022-05-04|1229.47
#2022-05-05|1213.86
#2022-05-06|1193.72
#2022-05-09|1152.33
#2022-05-10|1171.04
#2022-05-11|1188.53
#2022-05-12|1165.27
#2022-05-13|1189.34
#2022-05-16|1190.52
#2022-05-17|1226.91
#2022-05-18|1208.22
#2022-05-19|1197.70
#2022-05-20|1202.54
#2022-05-23|1230.13
#2022-05-24|1220.43
#2022-05-25|1220.80
#2022-05-26|1237.74
#2022-05-27|1255.07
#2022-05-30|1269.19
#2022-05-31|1247.84
#2022-06-01|1234.49
#2022-06-02|1257.71
#2022-06-03|1253.48
#2022-06-06|1263.61
#2022-06-07|1252.56
#2022-06-08|1246.35
#2022-06-09|1217.26
#2022-06-10|1172.94
#2022-06-13|1145.00
#2022-06-14|1119.36
#2022-06-15|1134.30
#2022-06-16|1096.61
#2022-06-17|1079.08
#2022-06-20|1086.49
#2022-06-21|1106.22
#2022-06-22|1081.19
#2022-06-23|1053.20
#2022-06-24|1089.35
#2022-06-27|1096.53
#2022-06-28|1092.70
#2022-06-29|1073.71
#2022-06-30|1057.43
#2022-07-01|1044.56
#2022-07-04|1060.16
#2022-07-05|1007.92
#2022-07-06|1019.59
#2022-07-07|1040.73
#2022-07-08|1052.11
#2022-07-11|1032.23
#2022-07-12|1026.87
#2022-07-13|1020.33
#2022-07-14| 986.42
#2022-07-15|1015.79
#2022-07-18|1040.61
#2022-07-19|1068.76
#2022-07-20|1063.56
#2022-07-21|1058.16
#2022-07-22|1062.78
#2022-07-25|1056.10
#2022-07-26|1042.02
#2022-07-27|1037.28
#2022-07-28|1066.37
#2022-07-29|1089.57
#2022-08-01|1091.31
#2022-08-02|1087.52
#2022-08-03|1080.54
#2022-08-04|1096.17
#2022-08-05|1081.12
#2022-08-08|1098.11
#2022-08-09|1086.32
#2022-08-10|1119.67
#2022-08-11|1115.21
#2022-08-12|1113.06
#2022-08-15|1115.97
#2022-08-16|1112.60
#2022-08-17|1088.19
#2022-08-18|1093.78
#2022-08-19|1073.17
#2022-08-22|1036.93
#2022-08-23|1039.45
#2022-08-24|1044.82
#2022-08-25|1049.39
#2022-08-26|1030.43
#2022-08-29|1031.27
#2022-08-30|1022.45
#2022-08-31|1013.27
#2022-09-01| 981.98
#2022-09-02|1015.62
#2022-09-05| 979.59
#2022-09-06| 985.80
#2022-09-07| 997.85
#2022-09-08| 995.65
#2022-09-09|1019.08
#2022-09-12|1050.78
#2022-09-13|1018.00
#2022-09-14|1000.22
#2022-09-15| 984.26
#2022-09-16| 971.35
#2022-09-19| 978.00
#2022-09-20| 963.03
#2022-09-21| 966.94
#2022-09-22| 939.02
#2022-09-23| 917.05
#2022-09-26| 909.46
#2022-09-27| 903.16
#2022-09-28| 911.44
#2022-09-29| 902.98
#2022-09-30| 924.11
#2022-10-03| 940.29
#2022-10-04| 986.67
#2022-10-05| 967.25
#2022-10-06| 958.35
#2022-10-07| 937.71
#2022-10-10| 948.34
#2022-10-11| 922.25
#2022-10-12| 921.89
#2022-10-13| 929.06
#2022-10-14| 935.29
#2022-10-17| 955.32
#2022-10-18| 971.91
#2022-10-19| 965.44
#2022-10-20| 979.66
#2022-10-21| 972.95
#2022-10-24| 997.22
#2022-10-25|1027.56
#2022-10-26|1042.66
#2022-10-27|1035.50
#2022-10-28|1028.23
#2022-10-31|1015.62
#2022-11-01|1009.09
#2022-11-02|1000.27
#2022-11-03| 974.55
#2022-11-04|1020.81
#2022-11-07|1037.25
#2022-11-08|1058.85
#2022-11-09|1049.49
#2022-11-10|1100.90
#2022-11-11|1130.82
#2022-11-14|1134.37
#2022-11-15|1129.28
#2022-11-16|1116.18
#2022-11-17|1098.53
#2022-11-18|1115.35
#2022-11-21|1090.44
#2022-11-22|1104.00
#2022-11-23|1126.20
#2022-11-24|1142.54
#2022-11-25|1140.66
#2022-11-28|1126.73
#2022-11-29|1109.09
#2022-11-30|1101.96
#2022-12-01|1122.41
#2022-12-02|1128.43
#2022-12-05|1124.07
#2022-12-06|1116.36
#2022-12-07|1102.85
#2022-12-08|1100.42
#2022-12-09|1107.71
#2022-12-12|1094.04
#2022-12-13|1124.99
#2022-12-14|1119.67
#2022-12-15|1090.38
#2022-12-16|1075.52
#2022-12-19|1073.28
#2022-12-20|1077.94
#2022-12-21|1091.60
#2022-12-22|1073.25
#2022-12-23|1080.52
#2022-12-26|1080.86
#2022-12-27|1086.94
#2022-12-28|1082.10
#2022-12-29|1093.45
#2022-12-30|1080.17
#2023-01-02|1100.52
#2023-01-03|1096.32
#2023-01-04|1127.00
#2023-01-05|1115.78
#2023-01-06|1145.11
#2023-01-09|1174.33
#2023-01-10|1160.13
#2023-01-11|1175.92
#2023-01-12|1180.53
#2023-01-13|1178.72
#2023-01-16|1190.42
#2023-01-17|1193.82
#2023-01-18|1201.61
#2023-01-19|1179.30
#2023-01-20|1189.05
#2023-01-23|1186.65
#2023-01-24|1193.85
#2023-01-25|1196.37
#2023-01-26|1198.65
#2023-01-27|1199.94
#2023-01-30|1200.59
#2023-01-31|1193.35
#2023-02-01|1203.41
#2023-02-02|1231.35
#2023-02-03|1220.23
#2023-02-06|1188.82
#2023-02-07|1181.73
#2023-02-08|1191.95
#2023-02-09|1189.61
#2023-02-10|1154.45
#2023-02-13|1169.52
#2023-02-14|1165.81
#2023-02-15|1173.54
#2023-02-16|1184.77
#2023-02-17|1179.58
#2023-02-20|1195.62
#2023-02-21|1183.77
#2023-02-22|1175.90
#2023-02-23|1168.17
#2023-02-24|1136.68
#2023-02-27|1158.39
#2023-02-28|1154.73
#2023-03-01|1154.18
#2023-03-02|1149.69
#2023-03-03|1160.80
#2023-03-06|1154.95
#2023-03-07|1140.17
#2023-03-08|1138.71
#2023-03-09|1141.67
#2023-03-10|1140.21
#2023-03-13|1122.40
#2023-03-14|1137.25
#2023-03-15|1090.64
#2023-03-16|1116.59
#2023-03-17|1106.05
#2023-03-20|1126.50
#2023-03-21|1135.54
#2023-03-22|1143.52
#2023-03-23|1155.06
#2023-03-24|1128.09
#2023-03-27|1136.03
#2023-03-28|1142.77
#2023-03-29|1157.38
#2023-03-30|1175.61
#2023-03-31|1181.52
#2023-04-03|1186.19
#2023-04-04|1190.01
#2023-04-05|1177.23
#2023-04-06|1190.87
#2023-04-07|1190.89
#2023-04-10|1182.05
#2023-04-11|1200.20
#2023-04-12|1211.56
#2023-04-13|1215.54
#2023-04-14|1217.11
#2023-04-17|1216.44
#2023-04-18|1229.43
#2023-04-19|1231.84
#2023-04-20|1236.33
#2023-04-21|1232.48
#2023-04-24|1245.62
#2023-04-25|1231.56
#2023-04-26|1227.27
#2023-04-27|1214.16
#2023-04-28|1233.26
#2023-05-01|1226.94
#2023-05-02|1205.28
#2023-05-03|1222.71
#2023-05-04|1212.71
#2023-05-05|1233.25
#2023-05-08|1233.20
#2023-05-09|1219.37
#2023-05-10|1218.89
#2023-05-11|1216.62
#2023-05-12|1213.21
#2023-05-15|1217.22
#2023-05-16|1206.55
#2023-05-17|1192.28
#2023-05-18|1195.93
#2023-05-19|1204.46
#2023-05-22|1202.61
#2023-05-23|1194.57
#2023-05-24|1175.36
#2023-05-25|1162.16
#2023-05-26|1172.95
#2023-05-29|1172.94
#2023-05-30|1163.03
#2023-05-31|1132.82
#2023-06-01|1149.89
#2023-06-02|1173.15
#2023-06-05|1165.69
#2023-06-06|1164.63
#2023-06-07|1159.98
#2023-06-08|1168.47
#2023-06-09|1146.31
#2023-06-12|1154.46
#2023-06-13|1168.90
#2023-06-14|1175.17
#2023-06-15|1180.60
#2023-06-16|1199.89
#2023-06-19|1165.89
#2023-06-20|1154.74
#2023-06-21|1157.83
#2023-06-22|1159.09
#2023-06-23|1148.76
#2023-06-26|1160.53
#2023-06-27|1163.91
#2023-06-28|1171.33
#2023-06-29|1167.54
#2023-06-30|1184.42
#2023-07-03|1185.45
#2023-07-04|1185.23
#2023-07-05|1167.63
#2023-07-06|1137.84
#2023-07-07|1164.70
#2023-07-10|1170.31
#2023-07-11|1182.98
#2023-07-12|1219.66
#2023-07-13|1231.02
#2023-07-14|1226.53
#2023-07-17|1216.31
#2023-07-18|1231.70
#2023-07-19|1229.33
#2023-07-20|1233.95
#2023-07-21|1225.80
#2023-07-24|1224.42
#2023-07-25|1230.72
#2023-07-26|1223.91
#2023-07-27|1236.30
#2023-07-28|1254.14
#2023-07-31|1246.97
#2023-08-01|1231.82
#2023-08-02|1209.04
#2023-08-03|1196.31
#2023-08-04|1210.43
#2023-08-07|1211.07
#2023-08-08|1196.15
#2023-08-09|1204.48
#2023-08-10|1224.09
#2023-08-11|1206.17
#2023-08-14|1198.77
#2023-08-15|1188.14
#2023-08-16|1185.68
#2023-08-17|1178.01
#2023-08-18|1169.12
#2023-08-21|1167.66
#2023-08-22|1169.18
#2023-08-23|1171.59
#2023-08-24|1173.67
#2023-08-25|1166.89
#2023-08-28|1182.98
#2023-08-29|1196.79
#2023-08-30|1212.16
#2023-08-31|1210.01
#2023-09-01|1209.67
#2023-09-04|1202.47
#2023-09-05|1181.07
#2023-09-06|1184.96
#2023-09-07|1177.46
#2023-09-08|1177.07
#2023-09-11|1187.10
#2023-09-12|1166.92
#2023-09-13|1163.53
#2023-09-14|1170.91
#2023-09-15|1184.29
#2023-09-18|1165.00
#2023-09-19|1162.88
#2023-09-20|1175.00
#2023-09-21|1145.40
#2023-09-22|1143.15
#2023-09-25|1128.47
#2023-09-26|1121.71
#2023-09-27|1112.40
#2023-09-28|1126.70
#2023-09-29|1136.61
#2023-10-02|1107.95
#2023-10-03|1096.49
#2023-10-04|1098.11
#2023-10-05|1098.79
#2023-10-06|1103.88
#2023-10-09|1098.11
#2023-10-10|1129.44
#2023-10-11|1133.77
#2023-10-12|1123.95
#2023-10-13|1111.13
#2023-10-16|1114.36
#2023-10-17|1111.48
#2023-10-18|1094.44
#2023-10-19|1090.56
#2023-10-20|1074.07
#2023-10-23|1077.82
#2023-10-24|1078.31
#2023-10-25|1078.76
#2023-10-26|1086.01
#2023-10-27|1098.85
#2023-10-30|1103.59
#2023-10-31|1115.80
#2023-11-01|1110.00
#2023-11-02|1136.62
#2023-11-03|1145.32
#2023-11-06|1138.96
#2023-11-07|1130.13
#2023-11-08|1138.24
#2023-11-09|1158.71
#2023-11-10|1150.06
#2023-11-13|1158.28
#2023-11-14|1190.59
#2023-11-15|1201.39
#2023-11-16|1192.01
#2023-11-17|1198.82
#2023-11-20|1205.18
#2023-11-21|1204.75
#2023-11-22|1199.19
#2023-11-23|1205.52
#2023-11-24|1218.92
#2023-11-27|1212.54
#2023-11-28|1214.66
#2023-11-29|1216.95
#2023-11-30|1212.63
#2023-12-01|1211.28
#2023-12-04|1204.45
#2023-12-05|1209.47
#2023-12-06|1215.29
#2023-12-07|1218.41
#2023-12-08|1222.48
#2023-12-11|1228.70
#2023-12-12|1238.47
#2023-12-13|1251.97
#2023-12-14|1277.20
#2023-12-15|1266.89
#2023-12-18|1269.84
#2023-12-19|1286.02
#2023-12-20|1285.32
#2023-12-21|1283.03
#2023-12-22|1288.26
#2023-12-25|1288.21
#2023-12-26|1289.18
#2023-12-27|1299.73
#2023-12-28|1297.45
#2023-12-29|1294.65
#2024-01-01|1294.72
#2024-01-02|1276.38
#2024-01-03|1248.98
#2024-01-04|1253.29
#2024-01-05|1246.71
#2024-01-08|1245.19
#2024-01-09|1230.97
#2024-01-10|1231.25
#2024-01-11|1225.77
#2024-01-12|1237.42
#2024-01-15|1229.02
#2024-01-16|1215.52
#2024-01-17|1191.98
#2024-01-18|1199.45
#2024-01-19|1192.17
#2024-01-22|1192.60
#2024-01-23|1181.10
#2024-01-24|1200.76
#2024-01-25|1209.06
#2024-01-26|1226.39
#2024-01-29|1218.51
#2024-01-30|1216.69
#2024-01-31|1224.47
#2024-02-01|1217.80
#2024-02-02|1207.00
#2024-02-05|1191.54
#2024-02-06|1209.34
#2024-02-07|1202.71
#2024-02-08|1194.34
#2024-02-09|1186.88
#2024-02-12|1195.75
#2024-02-13|1185.38
#2024-02-14|1195.69
#2024-02-15|1206.26
#2024-02-16|1215.74
#2024-02-19|1211.02
#2024-02-20|1253.02
#2024-02-21|1247.73
#2024-02-22|1254.12
#2024-02-23|1268.16
#2024-02-26|1266.39
#2024-02-27|1267.79
#2024-02-28|1256.77
#2024-02-29|1254.23
#2024-03-01|1263.23
#2024-03-04|1264.65
#2024-03-05|1261.95
#2024-03-06|1279.99
#2024-03-07|1299.57
#2024-03-08|1307.37
#2024-03-11|1298.57
#2024-03-12|1307.10
#2024-03-13|1310.59
#2024-03-14|1299.43
#2024-03-15|1303.19
#2024-03-18|1302.22
#2024-03-19|1312.36
#2024-03-20|1321.90
#2024-03-21|1325.53
#2024-03-22|1315.66
#2024-03-25|1319.40
#2024-03-26|1316.34
#2024-03-27|1321.59
#2024-03-28|1318.35
#2024-03-29|1318.32
#2024-04-01|1311.52
#2024-04-02|1312.30
#2024-04-03|1326.96
#2024-04-04|1324.22
#2024-04-05|1302.17
#2024-04-08|1311.84
#2024-04-09|1307.55
#2024-04-10|1299.12
#2024-04-11|1285.24
#2024-04-12|1268.04
#2024-04-15|1267.84
#2024-04-16|1253.57
#2024-04-17|1257.86
#2024-04-18|1262.62
#2024-04-19|1265.24
#2024-04-22|1266.91
#2024-04-23|1275.15
#2024-04-24|1260.73
#2024-04-25|1247.16
#2024-04-26|1250.15
#2024-04-29|1254.59
#2024-04-30|1249.93
#2024-05-01|1248.25
#2024-05-02|1240.65
#2024-05-03|1255.94
#2024-05-06|1265.05
#2024-05-07|1284.51
#2024-05-08|1283.59
#2024-05-09|1289.35
#2024-05-10|1279.85
#2024-05-13|1287.62
#2024-05-14|1287.84
#2024-05-15|1295.34
#2024-05-16|1285.13
#2024-05-17|1288.41
#2024-05-20|1296.75
#2024-05-21|1294.43
#2024-05-22|1278.54
#2024-05-23|1276.12
#2024-05-24|1278.89
#2024-05-27|1290.22
#2024-05-28|1281.12
#2024-05-29|1258.92
#2024-05-30|1274.27
#2024-05-31|1277.62
#2024-06-03|1280.89
#2024-06-04|1278.62
#2024-06-05|1281.67
#2024-06-06|1282.30
#2024-06-07|1279.29
#2024-06-10|1263.09
#2024-06-11|1259.35
#2024-06-12|1285.38
#2024-06-13|1246.20
#2024-06-14|1217.10
#2024-06-17|1223.42
#2024-06-18|1239.46
#2024-06-19|1234.59
#2024-06-20|1247.31
#2024-06-21|1232.52
#2024-06-24|1255.45
#2024-06-25|1256.27
#2024-06-26|1242.59
#2024-06-27|1240.80
#2024-06-28|1228.51
#2024-07-01|1228.86
#2024-07-02|1232.54
#2024-07-03|1251.28
#2024-07-04|1258.02
#2024-07-05|1250.29
#2024-07-08|1251.36
#2024-07-09|1237.61
#2024-07-10|1236.29
#2024-07-11|1253.19
#2024-07-12|1268.56
#2024-07-15|1247.04
#2024-07-16|1244.02
#2024-07-17|1262.31
#2024-07-18|1266.46
#2024-07-19|1247.48
#2024-07-22|1264.32
#2024-07-23|1254.58
#2024-07-24|1257.13
#2024-07-25|1254.27
#2024-07-26|1256.94
#2024-07-29|1242.81
#2024-07-30|1249.02
#2024-07-31|1260.86
#2024-08-01|1245.42
#2024-08-02|1241.48
#2024-08-05|1230.37
#2024-08-06|1219.26
#2024-08-07|1235.95
#2024-08-08|1226.89
#2024-08-09|1232.59
#2024-08-12|1225.52
#2024-08-13|1229.44
#2024-08-14|1239.59
#2024-08-15|1247.42
#2024-08-16|1254.93
#2024-08-19|1266.51
#2024-08-20|1269.37
#2024-08-21|1280.34
#2024-08-22|1279.23
#2024-08-23|1296.14
#2024-08-26|1298.50
#2024-08-27|1298.27
#2024-08-28|1311.13
#2024-08-29|1317.48
#2024-08-30|1316.28
#2024-09-02|1314.03
#2024-09-03|1307.74
#2024-09-04|1310.30
#2024-09-05|1288.33
#2024-09-06|1283.25
#2024-09-09|1293.37
#2024-09-10|1288.03
#2024-09-11|1290.36
#2024-09-12|1296.95
#2024-09-13|1315.44
#2024-09-16|1313.16
#2024-09-17|1323.74
#2024-09-18|1312.24
#2024-09-19|1335.88
#2024-09-20|1313.73
#2024-09-23|1321.72
#2024-09-24|1336.63
#2024-09-25|1340.17
#2024-09-26|1348.74
#2024-09-27|1382.58
#2024-09-30|1367.11
#2024-10-01|1346.14
#2024-10-02|1341.33
#2024-10-03|1323.83
#2024-10-04|1322.28
#2024-10-07|1320.14
#2024-10-08|1314.42
#2024-10-09|1316.68
#2024-10-10|1316.72
#2024-10-11|1321.04
#2024-10-14|1319.33
#2024-10-15|1310.58
#2024-10-16|1304.72
#2024-10-17|1297.84
#2024-10-18|1309.30
#2024-10-21|1295.58
#2024-10-22|1284.66
#2024-10-23|1268.35
#2024-10-24|1261.67
#2024-10-25|1265.83
#2024-10-28|1272.00
#2024-10-29|1259.31
#2024-10-30|1249.93
#2024-10-31|1242.01
#2024-11-01|1254.02
#2024-11-04|1251.28
#2024-11-05|1247.54
#2024-11-06|1210.86
#2024-11-07|1226.40
#2024-11-08|1203.95
#2024-11-11|1209.49
#2024-11-12|1169.37
#2024-11-13|1164.66
#2024-11-14|1169.98
#2024-11-15|1161.25
#2024-11-18|1163.90
#2024-11-19|1162.68
#2024-11-20|1149.84
#2024-11-21|1152.23
#2024-11-22|1152.08
#2024-11-25|1157.65
#2024-11-26|1143.90
#2024-11-27|1151.12
#2024-11-28|1148.09
#2024-11-29|1153.84
#2024-12-02|1157.46
#2024-12-03|1166.54
#2024-12-04|1171.07
#2024-12-05|1179.00
#2024-12-06|1184.19
#2024-12-09|1192.53
#2024-12-10|1180.37
#2024-12-11|1181.43
#2024-12-12|1177.96
#2024-12-13|1172.10
#2024-12-16|1165.86
#2024-12-17|1160.08
#2024-12-18|1147.97
#2024-12-19|1121.91
#2024-12-20|1123.21
#2024-12-23|1118.89
#2024-12-24|1120.53
#2024-12-25|1120.69
#2024-12-26|1122.17
#2024-12-27|1131.27
#2024-12-30|1120.40
#2024-12-31|1127.41
#2025-01-01|1127.41
#2025-01-02|1115.80
#2025-01-03|1104.20
#2025-01-06|1128.76
#2025-01-07|1129.99
#2025-01-08|1112.21
#2025-01-09|1117.29
#2025-01-10|1099.49
#2025-01-13|1096.39
#2025-01-14|1104.25
#2025-01-15|1122.23
#2025-01-16|1128.55
#2025-01-17|1144.47
#2025-01-20|1164.03
#2025-01-21|1160.95
#2025-01-22|1163.61
#2025-01-23|1161.22
#2025-01-24|1181.52
#2025-01-27|1199.08
#2025-01-28|1195.28
#2025-01-29|1190.38
#2025-01-30|1199.99
#2025-01-31|1188.46
#2025-02-03|1163.27
#2025-02-04|1174.50
#2025-02-05|1176.71
#2025-02-06|1198.57
#2025-02-07|1180.35
#2025-02-10|1179.55
#2025-02-11|1182.82
#2025-02-12|1195.67
#2025-02-13|1233.07
#2025-02-14|1248.74
#2025-02-17|1242.64
#2025-02-18|1237.88
#2025-02-19|1207.05
#2025-02-20|1213.29
#2025-02-21|1237.01
#2025-02-24|1232.60
#2025-02-25|1235.30
#2025-02-26|1248.72
#2025-02-27|1223.44
#2025-02-28|1229.80
#2025-03-03|1252.40
#2025-03-04|1240.68
#2025-03-05|1298.57
#2025-03-06|1313.38
#2025-03-07|1317.34
#2025-03-10|1318.11
#2025-03-11|1294.41
#2025-03-12|1307.27
#2025-03-13|1295.02
#2025-03-14|1304.88
#2025-03-17|1310.27
#2025-03-18|1315.65
#2025-03-19|1302.71
#2025-03-20|1284.55
#2025-03-21|1268.69
#2025-03-24|1260.67
#2025-03-25|1264.62
#2025-03-26|1251.56
#2025-03-27|1246.23
#2025-03-28|1246.48
#2025-03-31|1229.52
#2025-04-01|1243.86
#2025-04-02|1249.00
#2025-04-03|1218.60
#2025-04-04|1214.88
#2025-04-07|1141.21
#2025-04-08|1164.54
#2025-04-09|1151.26
#2025-04-10|1202.81
#2025-04-11|1226.55
#2025-04-14|1251.43
#2025-04-15|1261.86
#2025-04-16|1267.11
#2025-04-17|1258.47
#2025-04-18|1258.66
#2025-04-21|1274.85
#2025-04-22|1286.38
#2025-04-23|1281.68
#2025-04-24|1299.67
#2025-04-25|1306.53
#2025-04-28|1309.76
#2025-04-29|1316.91
#2025-04-30|1321.67
#2025-05-01|1311.00
#2025-05-02|1342.08
#2025-05-05|1337.36
#2025-05-06|1333.66
#2025-05-07|1329.05
#2025-05-08|1324.35
#2025-05-09|1331.23
#2025-05-12|1310.91
#2025-05-13|1321.73
#2025-05-14|1326.99
#2025-05-15|1338.92
#2025-05-16|1335.59
#2025-05-19|1353.62
#2025-05-20|1358.42
#2025-05-21|1364.37
#2025-05-22|1350.39
#2025-05-23|1348.84
#2025-05-26|1367.24
#2025-05-27|1366.23
#2025-05-28|1347.49
#2025-05-29|1350.38
#2025-05-30|1352.26
#2025-06-02|1362.38
#2025-06-03|1352.21
#2025-06-04|1372.26
#2025-06-05|1370.65
#2025-06-06|1356.56
#2025-06-09|1359.70
#2025-06-10|1375.42
#2025-06-11|1378.50
#2025-06-12|1385.90
#2025-06-13|1369.70
#2025-06-16|1377.61
#2025-06-17|1365.04
#2025-06-18|1353.80
#2025-06-19|1331.34
#2025-06-20|1336.34
#2025-06-23|1321.16
#2025-06-24|1345.25
#2025-06-25|1327.01
#2025-06-26|1335.68
#2025-06-27|1355.23
#2025-06-30|1338.28
#2025-07-01|1350.20
#2025-07-02|1359.09
#2025-07-03|1352.91
#2025-07-04|1347.50
#2025-07-07|1341.17
#2025-07-08|1343.99
#2025-07-09|1357.94
#2025-07-10|1359.84
#2025-07-11|1346.13
#2025-07-14|1337.48
#2025-07-15|1328.55
#2025-07-16|1314.55
#2025-07-17|1320.95
#2025-07-18|1322.01
#2025-07-21|1336.25
#2025-07-22|1324.56
#2025-07-23|1341.45
#2025-07-24|1348.00
#2025-07-25|1334.94
#2025-07-28|1321.50
#2025-07-29|1310.70
#2025-07-30|1288.98
#2025-07-31|1272.96
#2025-08-01|1263.37
#2025-08-04|1272.29
#2025-08-05|1280.99
#2025-08-06|1280.57
#2025-08-07|1301.06
#2025-08-08|1308.03
#2025-08-11|1288.04
#2025-08-12|1299.96
#2025-08-13|1319.00
#2025-08-14|1323.55
#2025-08-15|1337.97
#2025-08-18|1334.36
#2025-08-19|1361.32
#2025-08-20|1374.55
#2025-08-21|1354.67
#2025-08-22|1377.06
#2025-08-25|1361.14
#2025-08-26|1341.42
#2025-08-27|1330.77
#2025-08-28|1335.33
#2025-08-29|1330.33
#2025-09-01|1330.76
#2025-09-02|1316.34
#2025-09-03|1320.71
#2025-09-04|1314.70
#2025-09-05|1326.26
#2025-09-08|1337.35
#2025-09-09|1332.57
#2025-09-10|1315.76
#2025-09-11|1328.62
#2025-09-12|1326.09
#2025-09-15|1329.10
#2025-09-16|1322.53
#2025-09-17|1317.35
#2025-09-18|1308.72
#2025-09-19|1308.84
#2025-09-22|1298.14
#2025-09-23|1309.30
#2025-09-24|1289.97
#2025-09-25|1279.42
#2025-09-26|1288.12
#2025-09-29|1297.14
#2025-09-30|1300.90
#2025-10-01|1299.53
#2025-10-02|1304.71
#2025-10-03|1294.22
#2025-10-06|1281.85
#2025-10-07|1278.25
#2025-10-08|1274.90
#2025-10-09|1276.45
#2025-10-10|1259.35
#2025-10-13|1267.93
#2025-10-14|1264.56
#2025-10-15|1278.13
#2025-10-16|1305.32
#2025-10-17|1303.96
#2025-10-20|1306.08
#2025-10-21|1297.56
#2025-10-22|1295.00
#2025-10-23|1302.21
#2025-10-24|1303.58
#2025-10-27|1296.08
#2025-10-28|1295.39
#2025-10-29|1275.22
#2025-10-30|1262.68
#2025-10-31|1245.96
#2025-11-03|1240.95
#2025-11-04|1233.99
#2025-11-05|1242.67
#2025-11-06|1240.36
#2025-11-07|1249.40
#2025-11-10|1252.02
#2025-11-11|1273.91
#2025-11-12|1281.59
#2025-11-13|1293.88
#2025-11-14|1273.35
#2025-11-17|1254.18
#2025-11-18|1229.44
#2025-11-19|1228.22
#2025-11-20|1222.52
#2025-11-21|1230.88
#2025-11-24|1231.71
#2025-11-25|1237.38
#2025-11-26|1242.07
#2025-11-27|1242.54
#2025-11-28|1251.14
#2025-12-01|1255.91
#2025-12-02|1244.50
#2025-12-03|1239.95
#2025-12-04|1232.42
#2025-12-05|1235.88
#2025-12-08|1219.27
#2025-12-09|1207.74
#2025-12-10|1208.88
#2025-12-11|1221.12
#2025-12-12|1223.18
#2025-12-15|1227.63
#2025-12-16|1228.88
#2025-12-17|1228.78
#2025-12-18|1228.44
#2025-12-19|1224.63
#2025-12-22|1231.17
#2025-12-23|1232.01
#2025-12-24|1234.25
#2025-12-25|1235.05
#2025-12-26|1234.84
#2025-12-29|1239.85
#2025-12-30|1241.99
#2025-12-31|1239.24
#2026-01-01|1239.32
#2026-01-02|1237.30
#2026-01-05|1219.17
#2026-01-06|1227.13
#2026-01-07|1212.69
#2026-01-08|1210.86
#2026-01-09|1228.32
#2026-01-12|1232.02
#2026-01-13|1228.75
#2026-01-14|1257.15
#2026-01-15|1250.12
#2026-01-16|1227.58
#2026-01-19|1214.35
#2026-01-20|1215.48
#2026-01-21|1228.17
#2026-01-22|1248.03
#2026-01-23|1250.30
#2026-01-26|1267.11
#2026-01-27|1266.34
#2026-01-28|1266.22
#2026-01-29|1259.12
#2026-01-30|1258.67
#2026-02-02|1253.39
#2026-02-03|1259.17
#2026-02-04|1321.32
#2026-02-05|1314.73
#2026-02-06|1311.08