Table Data - NASDAQ Europe, Middle East and Africa Chemicals Net Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Chemicals Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA5520N |
| 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 2026-03-03 |
| Last Updated | 2026-03-03 10:47 PM CST |
| Notes | For more information about this series, see: NQEMEA5520N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 238.59 |
| 2001-04-02 | 241.70 |
| 2001-04-03 | 234.46 |
| 2001-04-04 | 237.71 |
| 2001-04-05 | 238.54 |
| 2001-04-06 | 239.07 |
| 2001-04-09 | 244.84 |
| 2001-04-10 | 245.33 |
| 2001-04-11 | 245.75 |
| 2001-04-12 | 249.59 |
| 2001-04-13 | . |
| 2001-04-16 | 247.09 |
| 2001-04-17 | 246.23 |
| 2001-04-18 | 245.23 |
| 2001-04-19 | 251.88 |
| 2001-04-20 | 253.81 |
| 2001-04-23 | 249.98 |
| 2001-04-24 | 250.59 |
| 2001-04-25 | 248.37 |
| 2001-04-26 | 250.91 |
| 2001-04-27 | 251.23 |
| 2001-04-30 | 248.45 |
| 2001-05-01 | 250.04 |
| 2001-05-02 | 245.47 |
| 2001-05-03 | 241.17 |
| 2001-05-04 | 246.17 |
| 2001-05-07 | 245.18 |
| 2001-05-08 | 245.90 |
| 2001-05-09 | 247.67 |
| 2001-05-10 | 247.63 |
| 2001-05-11 | 245.78 |
| 2001-05-14 | 243.72 |
| 2001-05-15 | 244.91 |
| 2001-05-16 | 250.27 |
| 2001-05-17 | 252.83 |
| 2001-05-18 | 252.36 |
| 2001-05-21 | 252.32 |
| 2001-05-22 | 249.80 |
| 2001-05-23 | 245.79 |
| 2001-05-24 | 244.19 |
| 2001-05-25 | 242.50 |
| 2001-05-28 | . |
| 2001-05-29 | 240.09 |
| 2001-05-30 | 240.61 |
| 2001-05-31 | 239.07 |
| 2001-06-01 | 240.68 |
| 2001-06-04 | 241.10 |
| 2001-06-05 | 237.99 |
| 2001-06-06 | 238.27 |
| 2001-06-07 | 240.98 |
| 2001-06-08 | 240.47 |
| 2001-06-11 | 238.16 |
| 2001-06-12 | 239.08 |
| 2001-06-13 | 240.88 |
| 2001-06-14 | 241.17 |
| 2001-06-15 | 238.95 |
| 2001-06-18 | 238.96 |
| 2001-06-19 | 237.09 |
| 2001-06-20 | 234.66 |
| 2001-06-21 | 230.59 |
| 2001-06-22 | 229.82 |
| 2001-06-25 | 231.92 |
| 2001-06-26 | 232.08 |
| 2001-06-27 | 231.37 |
| 2001-06-28 | 233.75 |
| 2001-06-29 | 238.12 |
| 2001-07-02 | 238.52 |
| 2001-07-03 | 237.20 |
| 2001-07-04 | . |
| 2001-07-05 | 232.99 |
| 2001-07-06 | 232.33 |
| 2001-07-09 | 233.13 |
| 2001-07-10 | 233.66 |
| 2001-07-11 | 233.94 |
| 2001-07-12 | 232.71 |
| 2001-07-13 | 234.73 |
| 2001-07-16 | 235.09 |
| 2001-07-17 | 234.40 |
| 2001-07-18 | 238.00 |
| 2001-07-19 | 240.23 |
| 2001-07-20 | 239.81 |
| 2001-07-23 | 237.11 |
| 2001-07-24 | 236.59 |
| 2001-07-25 | 234.90 |
| 2001-07-26 | 236.77 |
| 2001-07-27 | 238.84 |
| 2001-07-30 | 241.90 |
| 2001-07-31 | 243.01 |
| 2001-08-01 | 243.39 |
| 2001-08-02 | 240.61 |
| 2001-08-03 | 240.51 |
| 2001-08-06 | 239.87 |
| 2001-08-07 | 238.51 |
| 2001-08-08 | 225.76 |
| 2001-08-09 | 226.48 |
| 2001-08-10 | 227.70 |
| 2001-08-13 | 229.30 |
| 2001-08-14 | 230.25 |
| 2001-08-15 | 230.86 |
| 2001-08-16 | 227.26 |
| 2001-08-17 | 227.47 |
| 2001-08-20 | 228.57 |
| 2001-08-21 | 230.22 |
| 2001-08-22 | 232.75 |
| 2001-08-23 | 229.88 |
| 2001-08-24 | 231.63 |
| 2001-08-27 | 232.03 |
| 2001-08-28 | 233.31 |
| 2001-08-29 | 232.68 |
| 2001-08-30 | 230.06 |
| 2001-08-31 | 229.60 |
| 2001-09-03 | . |
| 2001-09-04 | 229.50 |
| 2001-09-05 | 226.82 |
| 2001-09-06 | 225.36 |
| 2001-09-07 | 226.10 |
| 2001-09-10 | 220.32 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 206.17 |
| 2001-09-18 | 201.15 |
| 2001-09-19 | 197.52 |
| 2001-09-20 | 185.03 |
| 2001-09-21 | 175.92 |
| 2001-09-24 | 191.00 |
| 2001-09-25 | 195.73 |
| 2001-09-26 | 198.81 |
| 2001-09-27 | 201.80 |
| 2001-09-28 | 207.26 |
| 2001-10-01 | 203.43 |
| 2001-10-02 | 203.36 |
| 2001-10-03 | 205.84 |
| 2001-10-04 | 206.42 |
| 2001-10-05 | 209.19 |
| 2001-10-08 | 210.00 |
| 2001-10-09 | 212.27 |
| 2001-10-10 | 214.93 |
| 2001-10-11 | 213.82 |
| 2001-10-12 | 219.40 |
| 2001-10-15 | 215.02 |
| 2001-10-16 | 214.96 |
| 2001-10-17 | 216.06 |
| 2001-10-18 | 215.07 |
| 2001-10-19 | 210.58 |
| 2001-10-22 | 209.71 |
| 2001-10-23 | 213.57 |
| 2001-10-24 | 214.55 |
| 2001-10-25 | 211.51 |
| 2001-10-26 | 213.31 |
| 2001-10-29 | 213.30 |
| 2001-10-30 | 209.29 |
| 2001-10-31 | 208.61 |
| 2001-11-01 | 211.66 |
| 2001-11-02 | 210.62 |
| 2001-11-05 | 212.35 |
| 2001-11-06 | 211.69 |
| 2001-11-07 | 217.42 |
| 2001-11-08 | 219.19 |
| 2001-11-09 | 217.26 |
| 2001-11-12 | 214.60 |
| 2001-11-13 | 215.44 |
| 2001-11-14 | 215.41 |
| 2001-11-15 | 215.92 |
| 2001-11-16 | 223.38 |
| 2001-11-19 | 227.75 |
| 2001-11-20 | 226.87 |
| 2001-11-21 | 225.42 |
| 2001-11-22 | . |
| 2001-11-23 | 225.95 |
| 2001-11-26 | 224.84 |
| 2001-11-27 | 223.78 |
| 2001-11-28 | 221.97 |
| 2001-11-29 | 222.36 |
| 2001-11-30 | 226.67 |
| 2001-12-03 | 224.82 |
| 2001-12-04 | 223.83 |
| 2001-12-05 | 227.72 |
| 2001-12-06 | 229.07 |
| 2001-12-07 | 226.91 |
| 2001-12-10 | 224.94 |
| 2001-12-11 | 224.58 |
| 2001-12-12 | 222.94 |
| 2001-12-13 | 220.33 |
| 2001-12-14 | 220.19 |
| 2001-12-17 | 224.00 |
| 2001-12-18 | 223.65 |
| 2001-12-19 | 220.64 |
| 2001-12-20 | 219.83 |
| 2001-12-21 | 218.68 |
| 2001-12-24 | 216.30 |
| 2001-12-25 | . |
| 2001-12-26 | 216.51 |
| 2001-12-27 | 222.74 |
| 2001-12-28 | 221.56 |
| 2001-12-31 | 223.87 |
| 2002-01-01 | . |
| 2002-01-02 | 228.31 |
| 2002-01-03 | 230.77 |
| 2002-01-04 | 231.48 |
| 2002-01-07 | 231.40 |
| 2002-01-08 | 230.28 |
| 2002-01-09 | 229.81 |
| 2002-01-10 | 229.45 |
| 2002-01-11 | 227.56 |
| 2002-01-14 | 224.72 |
| 2002-01-15 | 224.26 |
| 2002-01-16 | 221.20 |
| 2002-01-17 | 223.85 |
| 2002-01-18 | 225.69 |
| 2002-01-21 | . |
| 2002-01-22 | 224.34 |
| 2002-01-23 | 228.85 |
| 2002-01-24 | 230.42 |
| 2002-01-25 | 227.05 |
| 2002-01-28 | 225.54 |
| 2002-01-29 | 222.96 |
| 2002-01-30 | 223.71 |
| 2002-01-31 | 226.07 |
| 2002-02-01 | 226.41 |
| 2002-02-04 | 226.87 |
| 2002-02-05 | 226.33 |
| 2002-02-06 | 223.25 |
| 2002-02-07 | 220.50 |
| 2002-02-08 | 221.06 |
| 2002-02-11 | 224.28 |
| 2002-02-12 | 223.43 |
| 2002-02-13 | 222.47 |
| 2002-02-14 | 220.77 |
| 2002-02-15 | 220.89 |
| 2002-02-18 | . |
| 2002-02-19 | 217.31 |
| 2002-02-20 | 217.98 |
| 2002-02-21 | 221.10 |
| 2002-02-22 | 223.72 |
| 2002-02-25 | 224.23 |
| 2002-02-26 | 224.53 |
| 2002-02-27 | 226.88 |
| 2002-02-28 | 229.38 |
| 2002-03-01 | 231.54 |
| 2002-03-04 | 237.18 |
| 2002-03-05 | 236.71 |
| 2002-03-06 | 239.26 |
| 2002-03-07 | 241.47 |
| 2002-03-08 | 243.55 |
| 2002-03-11 | 241.09 |
| 2002-03-12 | 240.81 |
| 2002-03-13 | 241.50 |
| 2002-03-14 | 244.96 |
| 2002-03-15 | 248.02 |
| 2002-03-18 | 246.99 |
| 2002-03-19 | 247.53 |
| 2002-03-20 | 246.66 |
| 2002-03-21 | 244.77 |
| 2002-03-22 | 244.30 |
| 2002-03-25 | 244.42 |
| 2002-03-26 | 243.79 |
| 2002-03-27 | 241.10 |
| 2002-03-28 | 243.17 |
| 2002-03-29 | . |
| 2002-04-01 | 245.30 |
| 2002-04-02 | 247.83 |
| 2002-04-03 | 249.09 |
| 2002-04-04 | 246.50 |
| 2002-04-05 | 245.68 |
| 2002-04-08 | 242.34 |
| 2002-04-09 | 242.20 |
| 2002-04-10 | 245.45 |
| 2002-04-11 | 242.37 |
| 2002-04-12 | 243.48 |
| 2002-04-15 | 245.13 |
| 2002-04-16 | 247.09 |
| 2002-04-17 | 248.31 |
| 2002-04-18 | 249.09 |
| 2002-04-19 | 249.59 |
| 2002-04-22 | 250.38 |
| 2002-04-23 | 247.45 |
| 2002-04-24 | 248.12 |
| 2002-04-25 | 242.54 |
| 2002-04-26 | 242.69 |
| 2002-04-29 | 243.37 |
| 2002-04-30 | 248.33 |
| 2002-05-01 | 249.71 |
| 2002-05-02 | 248.77 |
| 2002-05-03 | 249.62 |
| 2002-05-06 | 248.84 |
| 2002-05-07 | 248.16 |
| 2002-05-08 | 250.25 |
| 2002-05-09 | 249.16 |
| 2002-05-10 | 250.54 |
| 2002-05-13 | 252.29 |
| 2002-05-14 | 250.73 |
| 2002-05-15 | 253.29 |
| 2002-05-16 | 253.26 |
| 2002-05-17 | 257.08 |
| 2002-05-20 | 255.72 |
| 2002-05-21 | 255.71 |
| 2002-05-22 | 257.58 |
| 2002-05-23 | 256.41 |
| 2002-05-24 | 256.12 |
| 2002-05-27 | . |
| 2002-05-28 | 257.26 |
| 2002-05-29 | 259.00 |
| 2002-05-30 | 258.51 |
| 2002-05-31 | 259.63 |
| 2002-06-03 | 257.46 |
| 2002-06-04 | 253.23 |
| 2002-06-05 | 251.87 |
| 2002-06-06 | 254.76 |
| 2002-06-07 | 253.38 |
| 2002-06-10 | 253.44 |
| 2002-06-11 | 253.64 |
| 2002-06-12 | 249.83 |
| 2002-06-13 | 249.37 |
| 2002-06-14 | 243.89 |
| 2002-06-17 | 250.22 |
| 2002-06-18 | 250.84 |
| 2002-06-19 | 249.02 |
| 2002-06-20 | 248.05 |
| 2002-06-21 | 250.30 |
| 2002-06-24 | 248.94 |
| 2002-06-25 | 249.50 |
| 2002-06-26 | 251.36 |
| 2002-06-27 | 252.83 |
| 2002-06-28 | 259.94 |
| 2002-07-01 | 259.78 |
| 2002-07-02 | 257.09 |
| 2002-07-03 | 253.27 |
| 2002-07-04 | . |
| 2002-07-05 | 260.85 |
| 2002-07-08 | 264.04 |
| 2002-07-09 | 261.82 |
| 2002-07-10 | 254.23 |
| 2002-07-11 | 248.60 |
| 2002-07-12 | 247.03 |
| 2002-07-15 | 240.76 |
| 2002-07-16 | 239.68 |
| 2002-07-17 | 243.91 |
| 2002-07-18 | 245.72 |
| 2002-07-19 | 236.54 |
| 2002-07-22 | 225.82 |
| 2002-07-23 | 217.07 |
| 2002-07-24 | 212.98 |
| 2002-07-25 | 213.85 |
| 2002-07-26 | 215.64 |
| 2002-07-29 | 228.07 |
| 2002-07-30 | 229.56 |
| 2002-07-31 | 221.41 |
| 2002-08-01 | 216.65 |
| 2002-08-02 | 215.48 |
| 2002-08-05 | 205.03 |
| 2002-08-06 | 207.71 |
| 2002-08-07 | 206.34 |
| 2002-08-08 | 215.59 |
| 2002-08-09 | 223.46 |
| 2002-08-12 | 220.40 |
| 2002-08-13 | 219.94 |
| 2002-08-14 | 216.75 |
| 2002-08-15 | 221.20 |
| 2002-08-16 | 221.38 |
| 2002-08-19 | 225.14 |
| 2002-08-20 | 219.84 |
| 2002-08-21 | 223.42 |
| 2002-08-22 | 226.61 |
| 2002-08-23 | 225.67 |
| 2002-08-26 | 223.64 |
| 2002-08-27 | 228.52 |
| 2002-08-28 | 222.29 |
| 2002-08-29 | 220.23 |
| 2002-08-30 | 224.46 |
| 2002-09-02 | . |
| 2002-09-03 | 214.91 |
| 2002-09-04 | 216.27 |
| 2002-09-05 | 214.80 |
| 2002-09-06 | 217.87 |
| 2002-09-09 | 213.66 |
| 2002-09-10 | 215.39 |
| 2002-09-11 | 217.45 |
| 2002-09-12 | 213.04 |
| 2002-09-13 | 210.44 |
| 2002-09-16 | 209.96 |
| 2002-09-17 | 208.99 |
| 2002-09-18 | 203.23 |
| 2002-09-19 | 201.07 |
| 2002-09-20 | 202.98 |
| 2002-09-23 | 197.18 |
| 2002-09-24 | 191.59 |
| 2002-09-25 | 195.85 |
| 2002-09-26 | 201.09 |
| 2002-09-27 | 200.75 |
| 2002-09-30 | 194.38 |
| 2002-10-01 | 195.46 |
| 2002-10-02 | 198.13 |
| 2002-10-03 | 198.93 |
| 2002-10-04 | 192.30 |
| 2002-10-07 | 191.74 |
| 2002-10-08 | 189.24 |
| 2002-10-09 | 189.04 |
| 2002-10-10 | 191.14 |
| 2002-10-11 | 199.47 |
| 2002-10-14 | 196.91 |
| 2002-10-15 | 205.90 |
| 2002-10-16 | 205.49 |
| 2002-10-17 | 209.33 |
| 2002-10-18 | 208.14 |
| 2002-10-21 | 207.07 |
| 2002-10-22 | 202.33 |
| 2002-10-23 | 194.17 |
| 2002-10-24 | 194.95 |
| 2002-10-25 | 194.69 |
| 2002-10-28 | 198.46 |
| 2002-10-29 | 193.19 |
| 2002-10-30 | 197.76 |
| 2002-10-31 | 201.01 |
| 2002-11-01 | 199.74 |
| 2002-11-04 | 205.61 |
| 2002-11-05 | 207.32 |
| 2002-11-06 | 206.12 |
| 2002-11-07 | 202.39 |
| 2002-11-08 | 202.32 |
| 2002-11-11 | 202.63 |
| 2002-11-12 | 206.36 |
| 2002-11-13 | 204.27 |
| 2002-11-14 | 208.53 |
| 2002-11-15 | 209.20 |
| 2002-11-18 | 213.01 |
| 2002-11-19 | 211.54 |
| 2002-11-20 | 207.99 |
| 2002-11-21 | 210.74 |
| 2002-11-22 | 212.12 |
| 2002-11-25 | 210.15 |
| 2002-11-26 | 206.11 |
| 2002-11-27 | 211.34 |
| 2002-11-28 | . |
| 2002-11-29 | 212.78 |
| 2002-12-02 | 216.48 |
| 2002-12-03 | 212.86 |
| 2002-12-04 | 213.68 |
| 2002-12-05 | 209.96 |
| 2002-12-06 | 211.70 |
| 2002-12-09 | 208.09 |
| 2002-12-10 | 211.07 |
| 2002-12-11 | 211.99 |
| 2002-12-12 | 210.48 |
| 2002-12-13 | 207.43 |
| 2002-12-16 | 211.33 |
| 2002-12-17 | 212.92 |
| 2002-12-18 | 208.34 |
| 2002-12-19 | 203.62 |
| 2002-12-20 | 208.44 |
| 2002-12-23 | 207.48 |
| 2002-12-24 | 208.56 |
| 2002-12-25 | . |
| 2002-12-26 | 209.07 |
| 2002-12-27 | 203.29 |
| 2002-12-30 | 207.37 |
| 2002-12-31 | 209.76 |
| 2003-01-01 | . |
| 2003-01-02 | 215.89 |
| 2003-01-03 | 215.66 |
| 2003-01-06 | 220.81 |
| 2003-01-07 | 217.16 |
| 2003-01-08 | 211.27 |
| 2003-01-09 | 212.48 |
| 2003-01-10 | 213.12 |
| 2003-01-13 | 213.37 |
| 2003-01-14 | 215.40 |
| 2003-01-15 | 211.97 |
| 2003-01-16 | 213.27 |
| 2003-01-17 | 209.58 |
| 2003-01-20 | . |
| 2003-01-21 | 205.61 |
| 2003-01-22 | 200.58 |
| 2003-01-23 | 202.26 |
| 2003-01-24 | 198.26 |
| 2003-01-27 | 190.75 |
| 2003-01-28 | 191.43 |
| 2003-01-29 | 191.31 |
| 2003-01-30 | 191.53 |
| 2003-01-31 | 194.46 |
| 2003-02-03 | 194.72 |
| 2003-02-04 | 192.17 |
| 2003-02-05 | 194.61 |
| 2003-02-06 | 190.33 |
| 2003-02-07 | 187.94 |
| 2003-02-10 | 186.75 |
| 2003-02-11 | 187.33 |
| 2003-02-12 | 184.14 |
| 2003-02-13 | 184.34 |
| 2003-02-14 | 187.52 |
| 2003-02-17 | . |
| 2003-02-18 | 189.48 |
| 2003-02-19 | 187.64 |
| 2003-02-20 | 185.89 |
| 2003-02-21 | 186.97 |
| 2003-02-24 | 179.77 |
| 2003-02-25 | 174.11 |
| 2003-02-26 | 172.45 |
| 2003-02-27 | 174.75 |
| 2003-02-28 | 176.74 |
| 2003-03-03 | 179.45 |
| 2003-03-04 | 176.58 |
| 2003-03-05 | 174.00 |
| 2003-03-06 | 172.39 |
| 2003-03-07 | 170.26 |
| 2003-03-10 | 168.00 |
| 2003-03-11 | 166.14 |
| 2003-03-12 | 158.66 |
| 2003-03-13 | 164.77 |
| 2003-03-14 | 166.98 |
| 2003-03-17 | 167.08 |
| 2003-03-18 | 180.40 |
| 2003-03-19 | 181.84 |
| 2003-03-20 | 181.37 |
| 2003-03-21 | 186.12 |
| 2003-03-24 | 178.26 |
| 2003-03-25 | 180.77 |
| 2003-03-26 | 180.69 |
| 2003-03-27 | 181.27 |
| 2003-03-28 | 180.88 |
| 2003-03-31 | 178.29 |
| 2003-04-01 | 178.18 |
| 2003-04-02 | 185.38 |
| 2003-04-03 | 186.32 |
| 2003-04-04 | 191.35 |
| 2003-04-07 | 196.93 |
| 2003-04-08 | 194.31 |
| 2003-04-09 | 194.41 |
| 2003-04-10 | 195.38 |
| 2003-04-11 | 196.82 |
| 2003-04-14 | 198.49 |
| 2003-04-15 | 198.94 |
| 2003-04-16 | 198.46 |
| 2003-04-17 | 202.24 |
| 2003-04-18 | . |
| 2003-04-21 | 201.15 |
| 2003-04-22 | 205.38 |
| 2003-04-23 | 206.51 |
| 2003-04-24 | 205.36 |
| 2003-04-25 | 202.38 |
| 2003-04-28 | 206.70 |
| 2003-04-29 | 207.51 |
| 2003-04-30 | 212.40 |
| 2003-05-01 | 214.44 |
| 2003-05-02 | 214.44 |
| 2003-05-05 | 216.40 |
| 2003-05-06 | 219.60 |
| 2003-05-07 | 219.33 |
| 2003-05-08 | 215.12 |
| 2003-05-09 | 216.56 |
| 2003-05-12 | 217.14 |
| 2003-05-13 | 213.39 |
| 2003-05-14 | 218.55 |
| 2003-05-15 | 221.34 |
| 2003-05-16 | 223.49 |
| 2003-05-19 | 214.83 |
| 2003-05-20 | 214.45 |
| 2003-05-21 | 212.55 |
| 2003-05-22 | 213.94 |
| 2003-05-23 | 213.89 |
| 2003-05-26 | . |
| 2003-05-27 | 215.42 |
| 2003-05-28 | 216.86 |
| 2003-05-29 | 217.74 |
| 2003-05-30 | 219.21 |
| 2003-06-02 | 221.58 |
| 2003-06-03 | 220.65 |
| 2003-06-04 | 224.17 |
| 2003-06-05 | 225.24 |
| 2003-06-06 | 225.58 |
| 2003-06-09 | 224.87 |
| 2003-06-10 | 224.51 |
| 2003-06-11 | 228.78 |
| 2003-06-12 | 229.94 |
| 2003-06-13 | 229.05 |
| 2003-06-16 | 234.92 |
| 2003-06-17 | 237.06 |
| 2003-06-18 | 236.10 |
| 2003-06-19 | 232.74 |
| 2003-06-20 | 231.35 |
| 2003-06-23 | 227.27 |
| 2003-06-24 | 224.68 |
| 2003-06-25 | 226.17 |
| 2003-06-26 | 223.83 |
| 2003-06-27 | 223.38 |
| 2003-06-30 | 222.43 |
| 2003-07-01 | 219.92 |
| 2003-07-02 | 222.32 |
| 2003-07-03 | 222.83 |
| 2003-07-04 | . |
| 2003-07-07 | 229.64 |
| 2003-07-08 | 229.30 |
| 2003-07-09 | 226.48 |
| 2003-07-10 | 224.44 |
| 2003-07-11 | 226.92 |
| 2003-07-14 | 231.07 |
| 2003-07-15 | 227.88 |
| 2003-07-16 | 225.57 |
| 2003-07-17 | 225.89 |
| 2003-07-18 | 229.49 |
| 2003-07-21 | 228.47 |
| 2003-07-22 | 229.93 |
| 2003-07-23 | 229.89 |
| 2003-07-24 | 235.10 |
| 2003-07-25 | 232.75 |
| 2003-07-28 | 235.19 |
| 2003-07-29 | 235.23 |
| 2003-07-30 | 234.80 |
| 2003-07-31 | 238.12 |
| 2003-08-01 | 236.41 |
| 2003-08-04 | 235.80 |
| 2003-08-05 | 239.47 |
| 2003-08-06 | 233.55 |
| 2003-08-07 | 229.85 |
| 2003-08-08 | 229.54 |
| 2003-08-11 | 229.64 |
| 2003-08-12 | 230.50 |
| 2003-08-13 | 229.88 |
| 2003-08-14 | 231.87 |
| 2003-08-15 | 234.02 |
| 2003-08-18 | 235.21 |
| 2003-08-19 | 232.63 |
| 2003-08-20 | 233.94 |
| 2003-08-21 | 232.31 |
| 2003-08-22 | 232.32 |
| 2003-08-25 | 231.40 |
| 2003-08-26 | 230.28 |
| 2003-08-27 | 231.58 |
| 2003-08-28 | 231.92 |
| 2003-08-29 | 231.97 |
| 2003-09-01 | . |
| 2003-09-02 | 233.09 |
| 2003-09-03 | 236.35 |
| 2003-09-04 | 237.15 |
| 2003-09-05 | 237.54 |
| 2003-09-08 | 240.90 |
| 2003-09-09 | 239.75 |
| 2003-09-10 | 237.55 |
| 2003-09-11 | 237.21 |
| 2003-09-12 | 237.77 |
| 2003-09-15 | 238.19 |
| 2003-09-16 | 237.95 |
| 2003-09-17 | 237.56 |
| 2003-09-18 | 241.19 |
| 2003-09-19 | 243.07 |
| 2003-09-22 | 239.89 |
| 2003-09-23 | 235.57 |
| 2003-09-24 | 230.14 |
| 2003-09-25 | 231.19 |
| 2003-09-26 | 231.29 |
| 2003-09-29 | 231.16 |
| 2003-09-30 | 230.10 |
| 2003-10-01 | 234.03 |
| 2003-10-02 | 230.19 |
| 2003-10-03 | 236.87 |
| 2003-10-06 | 235.55 |
| 2003-10-07 | 233.69 |
| 2003-10-08 | 235.30 |
| 2003-10-09 | 238.54 |
| 2003-10-10 | 238.70 |
| 2003-10-13 | 239.57 |
| 2003-10-14 | 239.14 |
| 2003-10-15 | 240.93 |
| 2003-10-16 | 242.04 |
| 2003-10-17 | 238.92 |
| 2003-10-20 | 240.86 |
| 2003-10-21 | 241.53 |
| 2003-10-22 | 239.09 |
| 2003-10-23 | 239.55 |
| 2003-10-24 | 239.40 |
| 2003-10-27 | 241.08 |
| 2003-10-28 | 242.24 |
| 2003-10-29 | 241.69 |
| 2003-10-30 | 244.26 |
| 2003-10-31 | 242.02 |
| 2003-11-03 | 242.13 |
| 2003-11-04 | 244.04 |
| 2003-11-05 | 244.90 |
| 2003-11-06 | 243.90 |
| 2003-11-07 | 250.66 |
| 2003-11-10 | 248.98 |
| 2003-11-11 | 249.63 |
| 2003-11-12 | 251.15 |
| 2003-11-13 | 253.80 |
| 2003-11-14 | 257.10 |
| 2003-11-17 | 251.37 |
| 2003-11-18 | 252.74 |
| 2003-11-19 | 252.46 |
| 2003-11-20 | 253.69 |
| 2003-11-21 | 254.41 |
| 2003-11-24 | 254.84 |
| 2003-11-25 | 255.68 |
| 2003-11-26 | 258.05 |
| 2003-11-27 | . |
| 2003-11-28 | 260.45 |
| 2003-12-01 | 264.83 |
| 2003-12-02 | 267.55 |
| 2003-12-03 | 271.37 |
| 2003-12-04 | 269.41 |
| 2003-12-05 | 268.61 |
| 2003-12-08 | 268.65 |
| 2003-12-09 | 269.22 |
| 2003-12-10 | 267.41 |
| 2003-12-11 | 264.65 |
| 2003-12-12 | 267.29 |
| 2003-12-15 | 269.08 |
| 2003-12-16 | 269.16 |
| 2003-12-17 | 271.40 |
| 2003-12-18 | 273.23 |
| 2003-12-19 | 273.94 |
| 2003-12-22 | 274.21 |
| 2003-12-23 | 276.77 |
| 2003-12-24 | 278.11 |
| 2003-12-25 | . |
| 2003-12-26 | 278.00 |
| 2003-12-29 | 281.07 |
| 2003-12-30 | 284.25 |
| 2003-12-31 | 287.10 |
| 2004-01-01 | . |
| 2004-01-02 | 288.22 |
| 2004-01-05 | 292.46 |
| 2004-01-06 | 293.04 |
| 2004-01-07 | 289.42 |
| 2004-01-08 | 293.79 |
| 2004-01-09 | 294.67 |
| 2004-01-12 | 293.43 |
| 2004-01-13 | 295.10 |
| 2004-01-14 | 295.68 |
| 2004-01-15 | 292.55 |
| 2004-01-16 | 289.51 |
| 2004-01-19 | . |
| 2004-01-20 | 292.41 |
| 2004-01-21 | 293.28 |
| 2004-01-22 | 292.34 |
| 2004-01-23 | 292.85 |
| 2004-01-26 | 289.25 |
| 2004-01-27 | 292.46 |
| 2004-01-28 | 292.66 |
| 2004-01-29 | 286.25 |
| 2004-01-30 | 287.24 |
| 2004-02-02 | 288.35 |
| 2004-02-03 | 286.94 |
| 2004-02-04 | 283.99 |
| 2004-02-05 | 285.21 |
| 2004-02-06 | 286.59 |
| 2004-02-09 | 289.08 |
| 2004-02-10 | 290.92 |
| 2004-02-11 | 290.72 |
| 2004-02-12 | 293.25 |
| 2004-02-13 | 289.69 |
| 2004-02-16 | . |
| 2004-02-17 | 293.08 |
| 2004-02-18 | 292.23 |
| 2004-02-19 | 291.00 |
| 2004-02-20 | 284.11 |
| 2004-02-23 | 284.56 |
| 2004-02-24 | 283.77 |
| 2004-02-25 | 281.36 |
| 2004-02-26 | 280.61 |
| 2004-02-27 | 282.56 |
| 2004-03-01 | 286.98 |
| 2004-03-02 | 285.04 |
| 2004-03-03 | 280.37 |
| 2004-03-04 | 282.93 |
| 2004-03-05 | 286.96 |
| 2004-03-08 | 286.62 |
| 2004-03-09 | 284.66 |
| 2004-03-10 | 279.95 |
| 2004-03-11 | 272.18 |
| 2004-03-12 | 272.62 |
| 2004-03-15 | 267.54 |
| 2004-03-16 | 270.98 |
| 2004-03-17 | 271.94 |
| 2004-03-18 | 270.59 |
| 2004-03-19 | 268.20 |
| 2004-03-22 | 264.79 |
| 2004-03-23 | 264.18 |
| 2004-03-24 | 262.24 |
| 2004-03-25 | 264.64 |
| 2004-03-26 | 263.52 |
| 2004-03-29 | 266.61 |
| 2004-03-30 | 266.19 |
| 2004-03-31 | 268.86 |
| 2004-04-01 | 274.47 |
| 2004-04-02 | 275.71 |
| 2004-04-05 | 274.86 |
| 2004-04-06 | 274.54 |
| 2004-04-07 | 278.84 |
| 2004-04-08 | 277.24 |
| 2004-04-09 | . |
| 2004-04-12 | 276.58 |
| 2004-04-13 | 276.26 |
| 2004-04-14 | 273.91 |
| 2004-04-15 | 274.62 |
| 2004-04-16 | 278.65 |
| 2004-04-19 | 279.43 |
| 2004-04-20 | 278.30 |
| 2004-04-21 | 275.47 |
| 2004-04-22 | 276.51 |
| 2004-04-23 | 277.84 |
| 2004-04-26 | 280.05 |
| 2004-04-27 | 282.23 |
| 2004-04-28 | 278.02 |
| 2004-04-29 | 279.33 |
| 2004-04-30 | 280.63 |
| 2004-05-03 | 280.44 |
| 2004-05-04 | 280.39 |
| 2004-05-05 | 284.41 |
| 2004-05-06 | 278.30 |
| 2004-05-07 | 274.04 |
| 2004-05-10 | 266.02 |
| 2004-05-11 | 268.17 |
| 2004-05-12 | 267.52 |
| 2004-05-13 | 269.95 |
| 2004-05-14 | 271.01 |
| 2004-05-17 | 269.86 |
| 2004-05-18 | 271.56 |
| 2004-05-19 | 278.96 |
| 2004-05-20 | 273.91 |
| 2004-05-21 | 274.61 |
| 2004-05-24 | 275.84 |
| 2004-05-25 | 275.85 |
| 2004-05-26 | 278.96 |
| 2004-05-27 | 287.16 |
| 2004-05-28 | 283.39 |
| 2004-05-31 | . |
| 2004-06-01 | 283.06 |
| 2004-06-02 | 288.07 |
| 2004-06-03 | 288.12 |
| 2004-06-04 | 289.60 |
| 2004-06-07 | 292.57 |
| 2004-06-08 | 291.81 |
| 2004-06-09 | 285.76 |
| 2004-06-10 | 285.76 |
| 2004-06-11 | . |
| 2004-06-14 | 281.19 |
| 2004-06-15 | 283.17 |
| 2004-06-16 | 283.10 |
| 2004-06-17 | 284.36 |
| 2004-06-18 | 287.78 |
| 2004-06-21 | 288.43 |
| 2004-06-22 | 285.80 |
| 2004-06-23 | 286.62 |
| 2004-06-24 | 292.43 |
| 2004-06-25 | 291.51 |
| 2004-06-28 | 295.52 |
| 2004-06-29 | 292.78 |
| 2004-06-30 | 293.43 |
| 2004-07-01 | 293.28 |
| 2004-07-02 | 295.42 |
| 2004-07-05 | . |
| 2004-07-06 | 292.23 |
| 2004-07-07 | 293.37 |
| 2004-07-08 | 295.50 |
| 2004-07-09 | 294.20 |
| 2004-07-12 | 293.88 |
| 2004-07-13 | 292.43 |
| 2004-07-14 | 294.85 |
| 2004-07-15 | 292.58 |
| 2004-07-16 | 294.47 |
| 2004-07-19 | 292.44 |
| 2004-07-20 | 291.78 |
| 2004-07-21 | 289.33 |
| 2004-07-22 | 284.80 |
| 2004-07-23 | 281.45 |
| 2004-07-26 | 279.52 |
| 2004-07-27 | 279.89 |
| 2004-07-28 | 279.18 |
| 2004-07-29 | 284.74 |
| 2004-07-30 | 285.55 |
| 2004-08-02 | 283.75 |
| 2004-08-03 | 287.34 |
| 2004-08-04 | 285.41 |
| 2004-08-05 | 286.22 |
| 2004-08-06 | 284.94 |
| 2004-08-09 | 281.56 |
| 2004-08-10 | 283.02 |
| 2004-08-11 | 278.02 |
| 2004-08-12 | 277.92 |
| 2004-08-13 | 277.08 |
| 2004-08-16 | 279.71 |
| 2004-08-17 | 279.58 |
| 2004-08-18 | 279.69 |
| 2004-08-19 | 282.06 |
| 2004-08-20 | 282.28 |
| 2004-08-23 | 282.73 |
| 2004-08-24 | 281.72 |
| 2004-08-25 | 281.92 |
| 2004-08-26 | 284.80 |
| 2004-08-27 | 285.48 |
| 2004-08-30 | 285.18 |
| 2004-08-31 | 285.27 |
| 2004-09-01 | 287.26 |
| 2004-09-02 | 287.47 |
| 2004-09-03 | 287.95 |
| 2004-09-06 | . |
| 2004-09-07 | 289.98 |
| 2004-09-08 | 290.27 |
| 2004-09-09 | 288.50 |
| 2004-09-10 | 291.84 |
| 2004-09-13 | 293.68 |
| 2004-09-14 | 294.89 |
| 2004-09-15 | 291.25 |
| 2004-09-16 | 290.66 |
| 2004-09-17 | 294.05 |
| 2004-09-20 | 292.69 |
| 2004-09-21 | 296.64 |
| 2004-09-22 | 294.66 |
| 2004-09-23 | 293.82 |
| 2004-09-24 | 294.01 |
| 2004-09-27 | 293.21 |
| 2004-09-28 | 295.57 |
| 2004-09-29 | 299.37 |
| 2004-09-30 | 301.11 |
| 2004-10-01 | 306.68 |
| 2004-10-04 | 304.45 |
| 2004-10-05 | 306.47 |
| 2004-10-06 | 306.78 |
| 2004-10-07 | 306.17 |
| 2004-10-08 | 307.18 |
| 2004-10-11 | 305.27 |
| 2004-10-12 | 300.32 |
| 2004-10-13 | 299.14 |
| 2004-10-14 | 299.53 |
| 2004-10-15 | 301.33 |
| 2004-10-18 | 303.39 |
| 2004-10-19 | 307.95 |
| 2004-10-20 | 306.81 |
| 2004-10-21 | 309.45 |
| 2004-10-22 | 312.47 |
| 2004-10-25 | 310.48 |
| 2004-10-26 | 310.92 |
| 2004-10-27 | 314.33 |
| 2004-10-28 | 314.06 |
| 2004-10-29 | 313.81 |
| 2004-11-01 | 317.30 |
| 2004-11-02 | 318.60 |
| 2004-11-03 | 321.21 |
| 2004-11-04 | 324.07 |
| 2004-11-05 | 326.36 |
| 2004-11-08 | 327.03 |
| 2004-11-09 | 327.66 |
| 2004-11-10 | 330.93 |
| 2004-11-11 | 332.16 |
| 2004-11-12 | 332.55 |
| 2004-11-15 | 332.60 |
| 2004-11-16 | 332.64 |
| 2004-11-17 | 338.57 |
| 2004-11-18 | 338.35 |
| 2004-11-19 | 338.74 |
| 2004-11-22 | 337.67 |
| 2004-11-23 | 338.28 |
| 2004-11-24 | 340.20 |
| 2004-11-25 | . |
| 2004-11-26 | 345.67 |
| 2004-11-29 | 345.78 |
| 2004-11-30 | 344.04 |
| 2004-12-01 | 349.62 |
| 2004-12-02 | 349.44 |
| 2004-12-03 | 350.70 |
| 2004-12-06 | 352.24 |
| 2004-12-07 | 352.13 |
| 2004-12-08 | 344.65 |
| 2004-12-09 | 342.41 |
| 2004-12-10 | 343.58 |
| 2004-12-13 | 348.95 |
| 2004-12-14 | 349.87 |
| 2004-12-15 | 353.59 |
| 2004-12-16 | 350.81 |
| 2004-12-17 | 344.93 |
| 2004-12-20 | 352.22 |
| 2004-12-21 | 351.07 |
| 2004-12-22 | 351.87 |
| 2004-12-23 | 355.88 |
| 2004-12-24 | . |
| 2004-12-27 | 358.59 |
| 2004-12-28 | 359.04 |
| 2004-12-29 | 358.66 |
| 2004-12-30 | 360.89 |
| 2004-12-31 | 360.01 |
| 2005-01-03 | 359.31 |
| 2005-01-04 | 353.76 |
| 2005-01-05 | 349.40 |
| 2005-01-06 | 346.17 |
| 2005-01-07 | 344.92 |
| 2005-01-10 | 345.59 |
| 2005-01-11 | 344.78 |
| 2005-01-12 | 346.28 |
| 2005-01-13 | 346.37 |
| 2005-01-14 | 345.17 |
| 2005-01-17 | . |
| 2005-01-18 | 346.38 |
| 2005-01-19 | 348.34 |
| 2005-01-20 | 344.69 |
| 2005-01-21 | 345.33 |
| 2005-01-24 | 345.28 |
| 2005-01-25 | 342.35 |
| 2005-01-26 | 345.60 |
| 2005-01-27 | 346.20 |
#2005-01-28| 345.27
#2005-01-31| 350.08
#2005-02-01| 352.05
#2005-02-02| 354.97
#2005-02-03| 352.10
#2005-02-04| 355.58
#2005-02-07| 354.37
#2005-02-08| 352.74
#2005-02-09| 355.43
#2005-02-10| 358.92
#2005-02-11| 361.98
#2005-02-14| 365.73
#2005-02-15| 367.68
#2005-02-16| 367.02
#2005-02-17| 371.72
#2005-02-18| 375.85
#2005-02-21| .
#2005-02-22| 378.44
#2005-02-23| 375.16
#2005-02-24| 376.18
#2005-02-25| 378.20
#2005-02-28| 380.77
#2005-03-01| 380.10
#2005-03-02| 378.82
#2005-03-03| 378.00
#2005-03-04| 385.29
#2005-03-07| 387.12
#2005-03-08| 387.08
#2005-03-09| 386.25
#2005-03-10| 384.99
#2005-03-11| 387.50
#2005-03-14| 384.27
#2005-03-15| 383.06
#2005-03-16| 381.63
#2005-03-17| 379.96
#2005-03-18| 377.45
#2005-03-21| 373.48
#2005-03-22| 376.65
#2005-03-23| 369.35
#2005-03-24| 368.48
#2005-03-25| .
#2005-03-28| 366.07
#2005-03-29| 367.18
#2005-03-30| 368.00
#2005-03-31| 370.30
#2005-04-01| 372.54
#2005-04-04| 367.27
#2005-04-05| 368.18
#2005-04-06| 374.48
#2005-04-07| 376.06
#2005-04-08| 375.18
#2005-04-11| 377.45
#2005-04-12| 373.69
#2005-04-13| 373.14
#2005-04-14| 365.37
#2005-04-15| 363.27
#2005-04-18| 357.47
#2005-04-19| 360.56
#2005-04-20| 360.55
#2005-04-21| 359.56
#2005-04-22| 361.64
#2005-04-25| 361.12
#2005-04-26| 360.85
#2005-04-27| 355.12
#2005-04-28| 353.06
#2005-04-29| 353.71
#2005-05-02| 355.56
#2005-05-03| 357.12
#2005-05-04| 362.32
#2005-05-05| 363.12
#2005-05-06| 362.68
#2005-05-09| 361.73
#2005-05-10| 360.80
#2005-05-11| 359.81
#2005-05-12| 359.45
#2005-05-13| 353.74
#2005-05-16| 351.36
#2005-05-17| 350.69
#2005-05-18| 357.84
#2005-05-19| 360.61
#2005-05-20| 358.60
#2005-05-23| 360.72
#2005-05-24| 362.01
#2005-05-25| 362.73
#2005-05-26| 361.89
#2005-05-27| 362.39
#2005-05-30| .
#2005-05-31| 356.93
#2005-06-01| 360.88
#2005-06-02| 362.63
#2005-06-03| 361.75
#2005-06-06| 361.93
#2005-06-07| 364.94
#2005-06-08| 366.63
#2005-06-09| 362.80
#2005-06-10| 363.70
#2005-06-13| 362.03
#2005-06-14| 361.15
#2005-06-15| 361.27
#2005-06-16| 362.53
#2005-06-17| 367.56
#2005-06-20| 362.63
#2005-06-21| 363.32
#2005-06-22| 363.55
#2005-06-23| 361.43
#2005-06-24| 356.60
#2005-06-27| 355.25
#2005-06-28| 355.92
#2005-06-29| 355.76
#2005-06-30| 355.62
#2005-07-01| 355.08
#2005-07-04| .
#2005-07-05| 350.78
#2005-07-06| 351.26
#2005-07-07| 346.68
#2005-07-08| 349.00
#2005-07-11| 357.33
#2005-07-12| 361.08
#2005-07-13| 360.33
#2005-07-14| 362.09
#2005-07-15| 359.29
#2005-07-18| 361.40
#2005-07-19| 364.15
#2005-07-20| 365.87
#2005-07-21| 371.03
#2005-07-22| 370.83
#2005-07-25| 369.95
#2005-07-26| 366.65
#2005-07-27| 367.48
#2005-07-28| 375.54
#2005-07-29| 376.90
#2005-08-01| 379.22
#2005-08-02| 384.70
#2005-08-03| 388.87
#2005-08-04| 389.03
#2005-08-05| 383.94
#2005-08-08| 386.24
#2005-08-09| 389.56
#2005-08-10| 391.08
#2005-08-11| 391.87
#2005-08-12| 388.74
#2005-08-15| 385.66
#2005-08-16| 381.23
#2005-08-17| 380.66
#2005-08-18| 374.47
#2005-08-19| 377.37
#2005-08-22| 382.04
#2005-08-23| 379.93
#2005-08-24| 379.60
#2005-08-25| 376.83
#2005-08-26| 375.21
#2005-08-29| 374.54
#2005-08-30| 371.86
#2005-08-31| 377.35
#2005-09-01| 386.87
#2005-09-02| 392.96
#2005-09-05| .
#2005-09-06| 396.89
#2005-09-07| 400.26
#2005-09-08| 399.20
#2005-09-09| 400.73
#2005-09-12| 398.37
#2005-09-13| 393.23
#2005-09-14| 395.08
#2005-09-15| 391.81
#2005-09-16| 395.41
#2005-09-19| 391.66
#2005-09-20| 394.78
#2005-09-21| 389.98
#2005-09-22| 384.85
#2005-09-23| 383.74
#2005-09-26| 391.43
#2005-09-27| 387.53
#2005-09-28| 393.06
#2005-09-29| 391.92
#2005-09-30| 397.49
#2005-10-03| 397.51
#2005-10-04| 401.40
#2005-10-05| 396.85
#2005-10-06| 397.17
#2005-10-07| 397.27
#2005-10-10| 397.46
#2005-10-11| 395.70
#2005-10-12| 391.26
#2005-10-13| 384.03
#2005-10-14| 388.10
#2005-10-17| 385.80
#2005-10-18| 381.46
#2005-10-19| 375.95
#2005-10-20| 378.02
#2005-10-21| 375.72
#2005-10-24| 381.32
#2005-10-25| 381.82
#2005-10-26| 382.92
#2005-10-27| 378.34
#2005-10-28| 378.24
#2005-10-31| 383.42
#2005-11-01| 383.81
#2005-11-02| 384.53
#2005-11-03| 386.08
#2005-11-04| 379.23
#2005-11-07| 381.12
#2005-11-08| 377.58
#2005-11-09| 381.41
#2005-11-10| 382.64
#2005-11-11| 387.02
#2005-11-14| 389.36
#2005-11-15| 389.63
#2005-11-16| 386.52
#2005-11-17| 390.37
#2005-11-18| 391.94
#2005-11-21| 395.94
#2005-11-22| 395.76
#2005-11-23| 397.52
#2005-11-24| .
#2005-11-25| 396.16
#2005-11-28| 396.97
#2005-11-29| 396.33
#2005-11-30| 396.92
#2005-12-01| 400.59
#2005-12-02| 403.96
#2005-12-05| 404.44
#2005-12-06| 405.76
#2005-12-07| 401.93
#2005-12-08| 406.24
#2005-12-09| 406.57
#2005-12-12| 410.73
#2005-12-13| 410.17
#2005-12-14| 413.91
#2005-12-15| 411.79
#2005-12-16| 417.16
#2005-12-19| 415.62
#2005-12-20| 413.43
#2005-12-21| 416.89
#2005-12-22| 418.56
#2005-12-23| 419.69
#2005-12-26| .
#2005-12-27| 421.87
#2005-12-28| 422.72
#2005-12-29| 421.52
#2005-12-30| 416.73
#2006-01-02| .
#2006-01-03| 428.86
#2006-01-04| 432.89
#2006-01-05| 431.30
#2006-01-06| 433.53
#2006-01-09| 430.06
#2006-01-10| 426.64
#2006-01-11| 430.47
#2006-01-12| 431.07
#2006-01-13| 428.74
#2006-01-16| .
#2006-01-17| 426.92
#2006-01-18| 426.07
#2006-01-19| 426.87
#2006-01-20| 423.99
#2006-01-23| 429.06
#2006-01-24| 429.69
#2006-01-25| 433.87
#2006-01-26| 433.49
#2006-01-27| 437.04
#2006-01-30| 430.94
#2006-01-31| 435.96
#2006-02-01| 439.86
#2006-02-02| 433.88
#2006-02-03| 430.02
#2006-02-06| 431.18
#2006-02-07| 431.06
#2006-02-08| 427.84
#2006-02-09| 433.30
#2006-02-10| 431.05
#2006-02-13| 431.33
#2006-02-14| 431.47
#2006-02-15| 431.08
#2006-02-16| 432.24
#2006-02-17| 434.03
#2006-02-20| .
#2006-02-21| 433.15
#2006-02-22| 435.25
#2006-02-23| 434.07
#2006-02-24| 434.49
#2006-02-27| 435.99
#2006-02-28| 432.11
#2006-03-01| 435.22
#2006-03-02| 434.96
#2006-03-03| 432.03
#2006-03-06| 430.88
#2006-03-07| 426.92
#2006-03-08| 423.40
#2006-03-09| 427.41
#2006-03-10| 428.66
#2006-03-13| 431.49
#2006-03-14| 437.13
#2006-03-15| 438.53
#2006-03-16| 442.10
#2006-03-17| 442.55
#2006-03-20| 445.45
#2006-03-21| 441.39
#2006-03-22| 445.29
#2006-03-23| 444.12
#2006-03-24| 452.57
#2006-03-27| 448.18
#2006-03-28| 447.78
#2006-03-29| 440.30
#2006-03-30| 449.69
#2006-03-31| 445.68
#2006-04-03| 448.65
#2006-04-04| 453.54
#2006-04-05| 454.46
#2006-04-06| 454.44
#2006-04-07| 448.68
#2006-04-10| 448.35
#2006-04-11| 445.88
#2006-04-12| 442.23
#2006-04-13| 443.23
#2006-04-14| .
#2006-04-17| 450.18
#2006-04-18| 450.29
#2006-04-19| 456.35
#2006-04-20| 462.32
#2006-04-21| 470.97
#2006-04-24| 474.12
#2006-04-25| 473.38
#2006-04-26| 477.58
#2006-04-27| 479.52
#2006-04-28| 479.60
#2006-05-01| 480.97
#2006-05-02| 484.20
#2006-05-03| 478.86
#2006-05-04| 486.56
#2006-05-05| 494.02
#2006-05-08| 491.49
#2006-05-09| 498.03
#2006-05-10| 498.61
#2006-05-11| 499.40
#2006-05-12| 492.28
#2006-05-15| 480.51
#2006-05-16| 479.24
#2006-05-17| 463.86
#2006-05-18| 461.75
#2006-05-19| 455.59
#2006-05-22| 445.36
#2006-05-23| 461.72
#2006-05-24| 453.73
#2006-05-25| 461.50
#2006-05-26| 469.30
#2006-05-29| .
#2006-05-30| 463.80
#2006-05-31| 463.02
#2006-06-01| 460.78
#2006-06-02| 465.11
#2006-06-05| 462.88
#2006-06-06| 451.66
#2006-06-07| 452.24
#2006-06-08| 435.73
#2006-06-09| 437.74
#2006-06-12| 430.08
#2006-06-13| 417.95
#2006-06-14| 425.34
#2006-06-15| 435.12
#2006-06-16| 434.28
#2006-06-19| 430.94
#2006-06-20| 432.46
#2006-06-21| 435.97
#2006-06-22| 436.25
#2006-06-23| 433.84
#2006-06-26| 432.61
#2006-06-27| 432.54
#2006-06-28| 431.54
#2006-06-29| 441.21
#2006-06-30| 459.06
#2006-07-03| 464.59
#2006-07-04| .
#2006-07-05| 455.19
#2006-07-06| 456.76
#2006-07-07| 461.74
#2006-07-10| 461.26
#2006-07-11| 460.99
#2006-07-12| 461.90
#2006-07-13| 454.89
#2006-07-14| 446.94
#2006-07-17| 439.92
#2006-07-18| 438.56
#2006-07-19| 452.98
#2006-07-20| 458.12
#2006-07-21| 454.50
#2006-07-24| 461.03
#2006-07-25| 462.98
#2006-07-26| 466.15
#2006-07-27| 471.05
#2006-07-28| 474.97
#2006-07-31| 474.20
#2006-08-01| 467.72
#2006-08-02| 471.46
#2006-08-03| 467.70
#2006-08-04| 475.10
#2006-08-07| 465.47
#2006-08-08| 464.78
#2006-08-09| 469.34
#2006-08-10| 463.88
#2006-08-11| 466.34
#2006-08-14| 468.95
#2006-08-15| 478.39
#2006-08-16| 481.35
#2006-08-17| 484.71
#2006-08-18| 482.14
#2006-08-21| 482.56
#2006-08-22| 479.50
#2006-08-23| 476.91
#2006-08-24| 479.57
#2006-08-25| 478.90
#2006-08-28| 483.19
#2006-08-29| 482.28
#2006-08-30| 486.73
#2006-08-31| 484.76
#2006-09-01| 487.84
#2006-09-04| .
#2006-09-05| 486.07
#2006-09-06| 480.09
#2006-09-07| 473.66
#2006-09-08| 474.15
#2006-09-11| 473.92
#2006-09-12| 479.21
#2006-09-13| 480.21
#2006-09-14| 481.55
#2006-09-15| 480.08
#2006-09-18| 479.34
#2006-09-19| 478.41
#2006-09-20| 481.62
#2006-09-21| 485.60
#2006-09-22| 483.91
#2006-09-25| 484.49
#2006-09-26| 488.69
#2006-09-27| 490.84
#2006-09-28| 492.53
#2006-09-29| 494.30
#2006-10-02| 499.85
#2006-10-03| 498.03
#2006-10-04| 500.65
#2006-10-05| 502.40
#2006-10-06| 496.71
#2006-10-09| 499.89
#2006-10-10| 497.24
#2006-10-11| 496.19
#2006-10-12| 499.06
#2006-10-13| 496.73
#2006-10-16| 499.24
#2006-10-17| 494.36
#2006-10-18| 495.70
#2006-10-19| 501.50
#2006-10-20| 501.95
#2006-10-23| 503.20
#2006-10-24| 505.59
#2006-10-25| 510.79
#2006-10-26| 513.87
#2006-10-27| 512.68
#2006-10-30| 510.40
#2006-10-31| 515.39
#2006-11-01| 518.95
#2006-11-02| 514.13
#2006-11-03| 511.72
#2006-11-06| 518.72
#2006-11-07| 523.97
#2006-11-08| 523.45
#2006-11-09| 525.78
#2006-11-10| 531.90
#2006-11-13| 530.89
#2006-11-14| 531.34
#2006-11-15| 533.28
#2006-11-16| 532.85
#2006-11-17| 530.01
#2006-11-20| 529.30
#2006-11-21| 531.11
#2006-11-22| 536.29
#2006-11-23| .
#2006-11-24| 540.37
#2006-11-27| 535.69
#2006-11-28| 532.62
#2006-11-29| 540.93
#2006-11-30| 539.96
#2006-12-01| 540.85
#2006-12-04| 545.60
#2006-12-05| 551.31
#2006-12-06| 552.15
#2006-12-07| 552.28
#2006-12-08| 554.64
#2006-12-11| 553.48
#2006-12-12| 558.77
#2006-12-13| 563.14
#2006-12-14| 560.86
#2006-12-15| 560.92
#2006-12-18| 562.33
#2006-12-19| 561.35
#2006-12-20| 568.41
#2006-12-21| 565.29
#2006-12-22| 560.45
#2006-12-25| .
#2006-12-26| 559.19
#2006-12-27| 566.13
#2006-12-28| 566.45
#2006-12-29| 566.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 573.73
#2007-01-04| 565.77
#2007-01-05| 555.33
#2007-01-08| 555.18
#2007-01-09| 558.78
#2007-01-10| 552.88
#2007-01-11| 560.25
#2007-01-12| 569.71
#2007-01-15| .
#2007-01-16| 572.13
#2007-01-17| 574.16
#2007-01-18| 573.16
#2007-01-19| 576.62
#2007-01-22| 572.11
#2007-01-23| 575.78
#2007-01-24| 577.43
#2007-01-25| 571.51
#2007-01-26| 565.21
#2007-01-29| 569.59
#2007-01-30| 570.99
#2007-01-31| 579.16
#2007-02-01| 587.35
#2007-02-02| 585.26
#2007-02-05| 583.55
#2007-02-06| 585.24
#2007-02-07| 591.29
#2007-02-08| 584.13
#2007-02-09| 583.96
#2007-02-12| 579.95
#2007-02-13| 583.25
#2007-02-14| 587.21
#2007-02-15| 584.71
#2007-02-16| 581.67
#2007-02-19| .
#2007-02-20| 582.99
#2007-02-21| 582.07
#2007-02-22| 589.82
#2007-02-23| 591.54
#2007-02-26| 597.06
#2007-02-27| 583.77
#2007-02-28| 572.91
#2007-03-01| 562.84
#2007-03-02| 566.58
#2007-03-05| 555.76
#2007-03-06| 563.70
#2007-03-07| 570.63
#2007-03-08| 578.08
#2007-03-09| 578.12
#2007-03-12| 591.12
#2007-03-13| 586.58
#2007-03-14| 573.55
#2007-03-15| 588.17
#2007-03-16| 588.80
#2007-03-19| 595.08
#2007-03-20| 596.95
#2007-03-21| 598.84
#2007-03-22| 610.40
#2007-03-23| 607.72
#2007-03-26| 607.85
#2007-03-27| 611.24
#2007-03-28| 613.47
#2007-03-29| 622.10
#2007-03-30| 623.58
#2007-04-02| 626.99
#2007-04-03| 633.54
#2007-04-04| 636.96
#2007-04-05| 643.66
#2007-04-06| .
#2007-04-09| 640.13
#2007-04-10| 648.85
#2007-04-11| 643.72
#2007-04-12| 641.57
#2007-04-13| 651.36
#2007-04-16| 662.23
#2007-04-17| 661.27
#2007-04-18| 656.60
#2007-04-19| 656.60
#2007-04-20| 662.11
#2007-04-23| 656.16
#2007-04-24| 660.94
#2007-04-25| 669.02
#2007-04-26| 666.37
#2007-04-27| 666.96
#2007-04-30| 668.61
#2007-05-01| 665.93
#2007-05-02| 663.46
#2007-05-03| 665.15
#2007-05-04| 668.61
#2007-05-07| 671.74
#2007-05-08| 660.33
#2007-05-09| 663.67
#2007-05-10| 659.59
#2007-05-11| 662.09
#2007-05-14| 659.39
#2007-05-15| 665.82
#2007-05-16| 663.01
#2007-05-17| 660.09
#2007-05-18| 671.91
#2007-05-21| 677.31
#2007-05-22| 682.01
#2007-05-23| 679.43
#2007-05-24| 675.13
#2007-05-25| 674.68
#2007-05-28| .
#2007-05-29| 676.01
#2007-05-30| 669.47
#2007-05-31| 682.79
#2007-06-01| 687.31
#2007-06-04| 690.76
#2007-06-05| 693.21
#2007-06-06| 673.72
#2007-06-07| 661.01
#2007-06-08| 655.89
#2007-06-11| 666.33
#2007-06-12| 663.80
#2007-06-13| 664.70
#2007-06-14| 681.33
#2007-06-15| 694.14
#2007-06-18| 699.39
#2007-06-19| 703.79
#2007-06-20| 709.78
#2007-06-21| 699.04
#2007-06-22| 703.19
#2007-06-25| 701.70
#2007-06-26| 694.37
#2007-06-27| 690.67
#2007-06-28| 705.50
#2007-06-29| 717.00
#2007-07-02| 720.30
#2007-07-03| 725.42
#2007-07-04| .
#2007-07-05| 723.70
#2007-07-06| 730.63
#2007-07-09| 731.10
#2007-07-10| 725.59
#2007-07-11| 728.96
#2007-07-12| 734.84
#2007-07-13| 741.46
#2007-07-16| 743.94
#2007-07-17| 742.49
#2007-07-18| 731.65
#2007-07-19| 739.79
#2007-07-20| 732.18
#2007-07-23| 733.54
#2007-07-24| 723.56
#2007-07-25| 708.11
#2007-07-26| 693.99
#2007-07-27| 681.45
#2007-07-30| 694.46
#2007-07-31| 703.49
#2007-08-01| 693.16
#2007-08-02| 694.68
#2007-08-03| 688.78
#2007-08-06| 691.84
#2007-08-07| 690.46
#2007-08-08| 709.67
#2007-08-09| 689.36
#2007-08-10| 676.36
#2007-08-13| 684.95
#2007-08-14| 673.91
#2007-08-15| 672.58
#2007-08-16| 643.73
#2007-08-17| 652.24
#2007-08-20| 656.72
#2007-08-21| 667.04
#2007-08-22| 677.51
#2007-08-23| 682.08
#2007-08-24| 687.56
#2007-08-27| 686.75
#2007-08-28| 679.74
#2007-08-29| 683.19
#2007-08-30| 693.98
#2007-08-31| 703.39
#2007-09-03| .
#2007-09-04| 706.02
#2007-09-05| 693.68
#2007-09-06| 696.25
#2007-09-07| 684.13
#2007-09-10| 680.36
#2007-09-11| 690.04
#2007-09-12| 692.82
#2007-09-13| 697.18
#2007-09-14| 695.48
#2007-09-17| 692.73
#2007-09-18| 701.78
#2007-09-19| 722.58
#2007-09-20| 724.18
#2007-09-21| 724.31
#2007-09-24| 730.12
#2007-09-25| 727.50
#2007-09-26| 730.59
#2007-09-27| 734.21
#2007-09-28| 735.80
#2007-10-01| 743.71
#2007-10-02| 734.58
#2007-10-03| 734.70
#2007-10-04| 733.66
#2007-10-05| 738.27
#2007-10-08| 738.58
#2007-10-09| 742.69
#2007-10-10| 745.16
#2007-10-11| 755.56
#2007-10-12| 754.55
#2007-10-15| 757.10
#2007-10-16| 751.01
#2007-10-17| 756.21
#2007-10-18| 762.71
#2007-10-19| 762.64
#2007-10-22| 743.35
#2007-10-23| 758.37
#2007-10-24| 751.58
#2007-10-25| 761.42
#2007-10-26| 769.14
#2007-10-29| 773.90
#2007-10-30| 766.01
#2007-10-31| 770.80
#2007-11-01| 756.44
#2007-11-02| 762.20
#2007-11-05| 759.20
#2007-11-06| 767.89
#2007-11-07| 771.65
#2007-11-08| 769.59
#2007-11-09| 759.63
#2007-11-12| 740.95
#2007-11-13| 740.56
#2007-11-14| 751.61
#2007-11-15| 736.56
#2007-11-16| 728.53
#2007-11-19| 714.03
#2007-11-20| 738.24
#2007-11-21| 728.18
#2007-11-22| .
#2007-11-23| 740.79
#2007-11-26| 738.62
#2007-11-27| 738.61
#2007-11-28| 751.42
#2007-11-29| 758.57
#2007-11-30| 763.65
#2007-12-03| 759.04
#2007-12-04| 767.08
#2007-12-05| 774.73
#2007-12-06| 774.80
#2007-12-07| 781.15
#2007-12-10| 781.76
#2007-12-11| 779.78
#2007-12-12| 788.51
#2007-12-13| 774.38
#2007-12-14| 767.31
#2007-12-17| 753.14
#2007-12-18| 756.45
#2007-12-19| 761.14
#2007-12-20| 766.76
#2007-12-21| 784.92
#2007-12-24| 787.51
#2007-12-25| .
#2007-12-26| 791.77
#2007-12-27| 798.63
#2007-12-28| 808.32
#2007-12-31| 804.53
#2008-01-01| .
#2008-01-02| 807.44
#2008-01-03| 812.64
#2008-01-04| 814.69
#2008-01-07| 815.94
#2008-01-08| 822.36
#2008-01-09| 822.65
#2008-01-10| 801.63
#2008-01-11| 802.03
#2008-01-14| 812.84
#2008-01-15| 798.16
#2008-01-16| 766.43
#2008-01-17| 752.25
#2008-01-18| 739.28
#2008-01-21| .
#2008-01-22| 698.50
#2008-01-23| 669.35
#2008-01-24| 714.28
#2008-01-25| 711.96
#2008-01-28| 707.49
#2008-01-29| 726.93
#2008-01-30| 721.34
#2008-01-31| 736.96
#2008-02-01| 743.43
#2008-02-04| 748.73
#2008-02-05| 715.28
#2008-02-06| 727.72
#2008-02-07| 705.56
#2008-02-08| 708.77
#2008-02-11| 711.14
#2008-02-12| 740.03
#2008-02-13| 737.96
#2008-02-14| 748.21
#2008-02-15| 737.78
#2008-02-18| .
#2008-02-19| 756.58
#2008-02-20| 742.58
#2008-02-21| 750.73
#2008-02-22| 747.86
#2008-02-25| 757.66
#2008-02-26| 772.46
#2008-02-27| 780.25
#2008-02-28| 767.48
#2008-02-29| 759.11
#2008-03-03| 752.38
#2008-03-04| 738.25
#2008-03-05| 756.98
#2008-03-06| 761.67
#2008-03-07| 747.75
#2008-03-10| 733.79
#2008-03-11| 744.91
#2008-03-12| 763.50
#2008-03-13| 762.50
#2008-03-14| 764.48
#2008-03-17| 754.67
#2008-03-18| 777.57
#2008-03-19| 768.15
#2008-03-20| 740.90
#2008-03-21| .
#2008-03-24| 738.81
#2008-03-25| 773.10
#2008-03-26| 776.52
#2008-03-27| 789.85
#2008-03-28| 784.51
#2008-03-31| 793.86
#2008-04-01| 793.81
#2008-04-02| 799.63
#2008-04-03| 812.72
#2008-04-04| 821.21
#2008-04-07| 824.00
#2008-04-08| 824.00
#2008-04-09| 828.39
#2008-04-10| 828.93
#2008-04-11| 824.73
#2008-04-14| 829.65
#2008-04-15| 834.50
#2008-04-16| 858.15
#2008-04-17| 850.90
#2008-04-18| 861.39
#2008-04-21| 874.46
#2008-04-22| 866.62
#2008-04-23| 867.96
#2008-04-24| 858.07
#2008-04-25| 856.78
#2008-04-28| 862.43
#2008-04-29| 851.17
#2008-04-30| 859.11
#2008-05-01| 852.55
#2008-05-02| 849.35
#2008-05-05| 857.12
#2008-05-06| 859.59
#2008-05-07| 855.47
#2008-05-08| 862.93
#2008-05-09| 851.20
#2008-05-12| 859.12
#2008-05-13| 864.65
#2008-05-14| 872.70
#2008-05-15| 872.11
#2008-05-16| 878.52
#2008-05-19| 886.84
#2008-05-20| 879.65
#2008-05-21| 891.53
#2008-05-22| 889.19
#2008-05-23| 880.66
#2008-05-26| .
#2008-05-27| 874.63
#2008-05-28| 887.84
#2008-05-29| 889.22
#2008-05-30| 895.61
#2008-06-02| 888.38
#2008-06-03| 897.25
#2008-06-04| 898.80
#2008-06-05| 905.30
#2008-06-06| 905.00
#2008-06-09| 907.50
#2008-06-10| 883.83
#2008-06-11| 879.09
#2008-06-12| 881.05
#2008-06-13| 880.21
#2008-06-16| 888.67
#2008-06-17| 901.65
#2008-06-18| 888.38
#2008-06-19| 886.72
#2008-06-20| 878.27
#2008-06-23| 870.23
#2008-06-24| 870.50
#2008-06-25| 871.03
#2008-06-26| 870.29
#2008-06-27| 870.78
#2008-06-30| 873.82
#2008-07-01| 862.19
#2008-07-02| 856.08
#2008-07-03| 833.10
#2008-07-04| .
#2008-07-07| 844.35
#2008-07-08| 829.53
#2008-07-09| 847.20
#2008-07-10| 843.37
#2008-07-11| 833.07
#2008-07-14| 839.18
#2008-07-15| 827.33
#2008-07-16| 810.40
#2008-07-17| 825.11
#2008-07-18| 816.79
#2008-07-21| 826.05
#2008-07-22| 831.89
#2008-07-23| 817.70
#2008-07-24| 800.30
#2008-07-25| 811.39
#2008-07-28| 820.64
#2008-07-29| 807.97
#2008-07-30| 808.17
#2008-07-31| 814.17
#2008-08-01| 802.10
#2008-08-04| 787.83
#2008-08-05| 778.28
#2008-08-06| 785.81
#2008-08-07| 781.61
#2008-08-08| 760.28
#2008-08-11| 759.52
#2008-08-12| 750.45
#2008-08-13| 744.01
#2008-08-14| 753.93
#2008-08-15| 740.42
#2008-08-18| 744.95
#2008-08-19| 734.45
#2008-08-20| 742.49
#2008-08-21| 744.41
#2008-08-22| 747.13
#2008-08-25| 741.64
#2008-08-26| 738.14
#2008-08-27| 746.19
#2008-08-28| 751.23
#2008-08-29| 757.70
#2008-09-01| .
#2008-09-02| 751.43
#2008-09-03| 737.66
#2008-09-04| 716.40
#2008-09-05| 692.27
#2008-09-08| 701.95
#2008-09-09| 682.57
#2008-09-10| 677.28
#2008-09-11| 667.04
#2008-09-12| 694.46
#2008-09-15| 686.80
#2008-09-16| 668.90
#2008-09-17| 652.67
#2008-09-18| 659.94
#2008-09-19| 699.18
#2008-09-22| 697.45
#2008-09-23| 696.23
#2008-09-24| 687.20
#2008-09-25| 690.23
#2008-09-26| 671.83
#2008-09-29| 629.14
#2008-09-30| 621.11
#2008-10-01| 611.76
#2008-10-02| 571.27
#2008-10-03| 584.37
#2008-10-06| 538.06
#2008-10-07| 544.56
#2008-10-08| 509.89
#2008-10-09| 507.85
#2008-10-10| 475.44
#2008-10-13| 514.11
#2008-10-14| 528.24
#2008-10-15| 488.78
#2008-10-16| 447.60
#2008-10-17| 451.89
#2008-10-20| 459.60
#2008-10-21| 464.07
#2008-10-22| 429.28
#2008-10-23| 430.26
#2008-10-24| 411.87
#2008-10-27| 376.71
#2008-10-28| 384.02
#2008-10-29| 442.96
#2008-10-30| 439.75
#2008-10-31| 454.67
#2008-11-03| 465.28
#2008-11-04| 495.63
#2008-11-05| 484.73
#2008-11-06| 444.28
#2008-11-07| 453.97
#2008-11-10| 467.86
#2008-11-11| 437.00
#2008-11-12| 423.19
#2008-11-13| 423.01
#2008-11-14| 427.30
#2008-11-17| 419.28
#2008-11-18| 414.71
#2008-11-19| 383.75
#2008-11-20| 370.63
#2008-11-21| 362.64
#2008-11-24| 399.79
#2008-11-25| 415.73
#2008-11-26| 413.49
#2008-11-27| .
#2008-11-28| 417.93
#2008-12-01| 387.80
#2008-12-02| 397.22
#2008-12-03| 394.51
#2008-12-04| 399.67
#2008-12-05| 375.06
#2008-12-08| 413.66
#2008-12-09| 423.56
#2008-12-10| 427.94
#2008-12-11| 432.91
#2008-12-12| 429.03
#2008-12-15| 440.21
#2008-12-16| 454.52
#2008-12-17| 476.57
#2008-12-18| 486.09
#2008-12-19| 463.25
#2008-12-22| 454.37
#2008-12-23| 454.38
#2008-12-24| 454.82
#2008-12-25| .
#2008-12-26| 456.19
#2008-12-29| 473.65
#2008-12-30| 481.15
#2008-12-31| 472.88
#2009-01-01| .
#2009-01-02| 487.81
#2009-01-05| 482.80
#2009-01-06| 481.78
#2009-01-07| 484.70
#2009-01-08| 489.14
#2009-01-09| 473.09
#2009-01-12| 463.78
#2009-01-13| 456.13
#2009-01-14| 440.91
#2009-01-15| 429.48
#2009-01-16| 439.66
#2009-01-19| .
#2009-01-20| 414.57
#2009-01-21| 416.21
#2009-01-22| 414.15
#2009-01-23| 405.53
#2009-01-26| 425.73
#2009-01-27| 420.03
#2009-01-28| 436.38
#2009-01-29| 430.72
#2009-01-30| 412.01
#2009-02-02| 406.52
#2009-02-03| 416.14
#2009-02-04| 428.16
#2009-02-05| 427.99
#2009-02-06| 448.19
#2009-02-09| 461.45
#2009-02-10| 447.10
#2009-02-11| 445.81
#2009-02-12| 430.42
#2009-02-13| 442.06
#2009-02-16| .
#2009-02-17| 415.51
#2009-02-18| 414.61
#2009-02-19| 419.62
#2009-02-20| 404.55
#2009-02-23| 402.15
#2009-02-24| 398.03
#2009-02-25| 396.03
#2009-02-26| 404.34
#2009-02-27| 397.03
#2009-03-02| 377.27
#2009-03-03| 373.95
#2009-03-04| 396.99
#2009-03-05| 377.19
#2009-03-06| 375.64
#2009-03-09| 378.52
#2009-03-10| 404.43
#2009-03-11| 407.02
#2009-03-12| 403.59
#2009-03-13| 401.10
#2009-03-16| 410.00
#2009-03-17| 395.37
#2009-03-18| 399.66
#2009-03-19| 425.80
#2009-03-20| 436.57
#2009-03-23| 443.94
#2009-03-24| 445.48
#2009-03-25| 441.92
#2009-03-26| 442.64
#2009-03-27| 427.18
#2009-03-30| 406.33
#2009-03-31| 415.41
#2009-04-01| 416.97
#2009-04-02| 443.02
#2009-04-03| 446.02
#2009-04-06| 443.75
#2009-04-07| 434.02
#2009-04-08| 436.23
#2009-04-09| 455.05
#2009-04-10| .
#2009-04-13| 459.46
#2009-04-14| 461.13
#2009-04-15| 460.43
#2009-04-16| 464.76
#2009-04-17| 460.86
#2009-04-20| 443.36
#2009-04-21| 448.84
#2009-04-22| 457.09
#2009-04-23| 451.02
#2009-04-24| 466.06
#2009-04-27| 462.86
#2009-04-28| 455.65
#2009-04-29| 462.00
#2009-04-30| 472.48
#2009-05-01| 472.80
#2009-05-04| 491.10
#2009-05-05| 491.21
#2009-05-06| 492.37
#2009-05-07| 490.80
#2009-05-08| 501.89
#2009-05-11| 501.65
#2009-05-12| 506.29
#2009-05-13| 493.90
#2009-05-14| 493.34
#2009-05-15| 501.09
#2009-05-18| 506.23
#2009-05-19| 518.57
#2009-05-20| 544.94
#2009-05-21| 531.39
#2009-05-22| 540.73
#2009-05-25| .
#2009-05-26| 543.73
#2009-05-27| 537.80
#2009-05-28| 534.45
#2009-05-29| 546.05
#2009-06-01| 564.65
#2009-06-02| 572.91
#2009-06-03| 564.55
#2009-06-04| 561.32
#2009-06-05| 555.89
#2009-06-08| 542.91
#2009-06-09| 548.74
#2009-06-10| 556.75
#2009-06-11| 565.42
#2009-06-12| 561.12
#2009-06-15| 538.78
#2009-06-16| 538.96
#2009-06-17| 517.57
#2009-06-18| 521.99
#2009-06-19| 523.23
#2009-06-22| 503.32
#2009-06-23| 506.87
#2009-06-24| 520.74
#2009-06-25| 507.37
#2009-06-26| 513.69
#2009-06-29| 523.34
#2009-06-30| 514.53
#2009-07-01| 528.63
#2009-07-02| 509.19
#2009-07-03| .
#2009-07-06| 496.86
#2009-07-07| 498.61
#2009-07-08| 491.34
#2009-07-09| 497.87
#2009-07-10| 489.46
#2009-07-13| 501.99
#2009-07-14| 505.82
#2009-07-15| 522.80
#2009-07-16| 531.24
#2009-07-17| 532.46
#2009-07-20| 541.47
#2009-07-21| 549.82
#2009-07-22| 554.45
#2009-07-23| 568.97
#2009-07-24| 560.88
#2009-07-27| 565.55
#2009-07-28| 559.91
#2009-07-29| 571.86
#2009-07-30| 577.66
#2009-07-31| 587.99
#2009-08-03| 611.95
#2009-08-04| 605.99
#2009-08-05| 601.91
#2009-08-06| 601.81
#2009-08-07| 598.63
#2009-08-10| 593.32
#2009-08-11| 580.18
#2009-08-12| 588.30
#2009-08-13| 602.28
#2009-08-14| 587.71
#2009-08-17| 571.98
#2009-08-18| 579.03
#2009-08-19| 585.54
#2009-08-20| 595.14
#2009-08-21| 607.40
#2009-08-24| 616.09
#2009-08-25| 620.19
#2009-08-26| 605.85
#2009-08-27| 596.16
#2009-08-28| 611.57
#2009-08-31| 603.87
#2009-09-01| 594.59
#2009-09-02| 588.36
#2009-09-03| 585.55
#2009-09-04| 590.47
#2009-09-07| .
#2009-09-08| 622.20
#2009-09-09| 632.80
#2009-09-10| 628.02
#2009-09-11| 635.09
#2009-09-14| 636.06
#2009-09-15| 639.39
#2009-09-16| 655.86
#2009-09-17| 661.68
#2009-09-18| 659.46
#2009-09-21| 648.17
#2009-09-22| 652.89
#2009-09-23| 647.78
#2009-09-24| 636.37
#2009-09-25| 629.49
#2009-09-28| 645.42
#2009-09-29| 641.65
#2009-09-30| 640.07
#2009-10-01| 621.80
#2009-10-02| 613.35
#2009-10-05| 622.58
#2009-10-06| 646.41
#2009-10-07| 645.03
#2009-10-08| 659.67
#2009-10-09| 657.38
#2009-10-12| 669.04
#2009-10-13| 662.11
#2009-10-14| 690.93
#2009-10-15| 691.01
#2009-10-16| 680.79
#2009-10-19| 698.33
#2009-10-20| 691.64
#2009-10-21| 699.18
#2009-10-22| 688.92
#2009-10-23| 687.58
#2009-10-26| 677.67
#2009-10-27| 668.81
#2009-10-28| 650.97
#2009-10-29| 662.73
#2009-10-30| 643.72
#2009-11-02| 648.31
#2009-11-03| 638.58
#2009-11-04| 658.41
#2009-11-05| 671.73
#2009-11-06| 671.99
#2009-11-09| 694.30
#2009-11-10| 690.03
#2009-11-11| 698.55
#2009-11-12| 699.74
#2009-11-13| 701.84
#2009-11-16| 720.10
#2009-11-17| 713.34
#2009-11-18| 715.44
#2009-11-19| 701.30
#2009-11-20| 702.13
#2009-11-23| 728.13
#2009-11-24| 726.09
#2009-11-25| 734.71
#2009-11-26| .
#2009-11-27| 713.88
#2009-11-30| 709.24
#2009-12-01| 733.11
#2009-12-02| 744.42
#2009-12-03| 744.52
#2009-12-04| 741.71
#2009-12-07| 737.50
#2009-12-08| 717.53
#2009-12-09| 720.06
#2009-12-10| 725.25
#2009-12-11| 735.37
#2009-12-14| 738.08
#2009-12-15| 732.53
#2009-12-16| 740.36
#2009-12-17| 720.95
#2009-12-18| 715.90
#2009-12-21| 727.16
#2009-12-22| 721.67
#2009-12-23| 728.51
#2009-12-24| 730.05
#2009-12-25| .
#2009-12-28| 735.88
#2009-12-29| 736.84
#2009-12-30| 727.38
#2009-12-31| 730.16
#2010-01-01| .
#2010-01-04| 747.32
#2010-01-05| 740.88
#2010-01-06| 741.53
#2010-01-07| 736.84
#2010-01-08| 735.12
#2010-01-11| 743.36
#2010-01-12| 730.69
#2010-01-13| 736.48
#2010-01-14| 736.86
#2010-01-15| 718.66
#2010-01-18| .
#2010-01-19| 728.77
#2010-01-20| 703.98
#2010-01-21| 685.17
#2010-01-22| 684.69
#2010-01-25| 679.06
#2010-01-26| 677.31
#2010-01-27| 675.62
#2010-01-28| 661.12
#2010-01-29| 670.16
#2010-02-01| 674.79
#2010-02-02| 683.10
#2010-02-03| 681.41
#2010-02-04| 657.00
#2010-02-05| 640.35
#2010-02-08| 649.42
#2010-02-09| 653.31
#2010-02-10| 654.10
#2010-02-11| 652.85
#2010-02-12| 655.99
#2010-02-15| .
#2010-02-16| 670.27
#2010-02-17| 676.69
#2010-02-18| 676.90
#2010-02-19| 673.72
#2010-02-22| 672.51
#2010-02-23| 665.15
#2010-02-24| 662.34
#2010-02-25| 652.82
#2010-02-26| 663.57
#2010-03-01| 670.78
#2010-03-02| 679.25
#2010-03-03| 693.53
#2010-03-04| 684.50
#2010-03-05| 696.88
#2010-03-08| 696.31
#2010-03-09| 694.60
#2010-03-10| 704.55
#2010-03-11| 701.75
#2010-03-12| 708.07
#2010-03-15| 698.40
#2010-03-16| 710.12
#2010-03-17| 712.29
#2010-03-18| 702.42
#2010-03-19| 695.68
#2010-03-22| 698.21
#2010-03-23| 700.15
#2010-03-24| 689.08
#2010-03-25| 694.95
#2010-03-26| 693.55
#2010-03-29| 698.81
#2010-03-30| 698.19
#2010-03-31| 705.70
#2010-04-01| 715.43
#2010-04-02| .
#2010-04-05| 713.06
#2010-04-06| 705.58
#2010-04-07| 698.81
#2010-04-08| 694.67
#2010-04-09| 707.34
#2010-04-12| 713.09
#2010-04-13| 708.82
#2010-04-14| 713.58
#2010-04-15| 711.22
#2010-04-16| 700.38
#2010-04-19| 694.64
#2010-04-20| 700.43
#2010-04-21| 697.86
#2010-04-22| 688.78
#2010-04-23| 707.96
#2010-04-26| 714.13
#2010-04-27| 697.94
#2010-04-28| 681.93
#2010-04-29| 689.38
#2010-04-30| 686.13
#2010-05-03| 685.62
#2010-05-04| 656.78
#2010-05-05| 641.92
#2010-05-06| 635.77
#2010-05-07| 612.25
#2010-05-10| 654.40
#2010-05-11| 646.61
#2010-05-12| 658.32
#2010-05-13| 657.93
#2010-05-14| 632.00
#2010-05-17| 629.61
#2010-05-18| 637.46
#2010-05-19| 616.83
#2010-05-20| 599.99
#2010-05-21| 607.63
#2010-05-24| 600.16
#2010-05-25| 577.88
#2010-05-26| 589.74
#2010-05-27| 609.33
#2010-05-28| 607.70
#2010-05-31| .
#2010-06-01| 610.10
#2010-06-02| 607.49
#2010-06-03| 617.14
#2010-06-04| 600.46
#2010-06-07| 594.22
#2010-06-08| 593.85
#2010-06-09| 611.71
#2010-06-10| 622.92
#2010-06-11| 624.09
#2010-06-14| 641.29
#2010-06-15| 642.88
#2010-06-16| 646.62
#2010-06-17| 651.87
#2010-06-18| 652.12
#2010-06-21| 661.30
#2010-06-22| 655.41
#2010-06-23| 648.46
#2010-06-24| 645.66
#2010-06-25| 641.13
#2010-06-28| 654.31
#2010-06-29| 620.74
#2010-06-30| 622.90
#2010-07-01| 618.25
#2010-07-02| 622.42
#2010-07-05| .
#2010-07-06| 634.46
#2010-07-07| 633.81
#2010-07-08| 643.47
#2010-07-09| 649.34
#2010-07-12| 649.16
#2010-07-13| 664.76
#2010-07-14| 667.39
#2010-07-15| 671.00
#2010-07-16| 665.99
#2010-07-19| 660.97
#2010-07-20| 653.38
#2010-07-21| 657.33
#2010-07-22| 672.62
#2010-07-23| 674.03
#2010-07-26| 679.78
#2010-07-27| 679.60
#2010-07-28| 674.76
#2010-07-29| 676.64
#2010-07-30| 674.84
#2010-08-02| 707.20
#2010-08-03| 705.37
#2010-08-04| 704.23
#2010-08-05| 711.28
#2010-08-06| 716.00
#2010-08-09| 719.64
#2010-08-10| 703.31
#2010-08-11| 681.83
#2010-08-12| 681.44
#2010-08-13| 674.23
#2010-08-16| 678.15
#2010-08-17| 694.53
#2010-08-18| 692.25
#2010-08-19| 680.70
#2010-08-20| 662.14
#2010-08-23| 659.98
#2010-08-24| 651.35
#2010-08-25| 643.35
#2010-08-26| 654.46
#2010-08-27| 656.60
#2010-08-30| 652.60
#2010-08-31| 658.20
#2010-09-01| 682.37
#2010-09-02| 684.11
#2010-09-03| 689.88
#2010-09-06| .
#2010-09-07| 685.02
#2010-09-08| 691.57
#2010-09-09| 697.66
#2010-09-10| 701.71
#2010-09-13| 715.62
#2010-09-14| 725.95
#2010-09-15| 726.45
#2010-09-16| 728.21
#2010-09-17| 724.79
#2010-09-20| 739.52
#2010-09-21| 738.41
#2010-09-22| 747.84
#2010-09-23| 744.11
#2010-09-24| 762.77
#2010-09-27| 760.85
#2010-09-28| 765.89
#2010-09-29| 762.91
#2010-09-30| 759.44
#2010-10-01| 766.32
#2010-10-04| 759.58
#2010-10-05| 781.99
#2010-10-06| 796.47
#2010-10-07| 792.97
#2010-10-08| 805.06
#2010-10-11| 805.95
#2010-10-12| 801.20
#2010-10-13| 822.11
#2010-10-14| 835.31
#2010-10-15| 834.67
#2010-10-18| 835.39
#2010-10-19| 818.16
#2010-10-20| 833.92
#2010-10-21| 845.92
#2010-10-22| 839.74
#2010-10-25| 847.61
#2010-10-26| 838.70
#2010-10-27| 827.84
#2010-10-28| 832.60
#2010-10-29| 830.81
#2010-11-01| 834.61
#2010-11-02| 849.76
#2010-11-03| 848.49
#2010-11-04| 880.20
#2010-11-05| 878.07
#2010-11-08| 868.59
#2010-11-09| 874.72
#2010-11-10| 851.08
#2010-11-11| 846.74
#2010-11-12| 839.59
#2010-11-15| 845.01
#2010-11-16| 820.78
#2010-11-17| 824.21
#2010-11-18| 844.63
#2010-11-19| 852.69
#2010-11-22| 848.26
#2010-11-23| 827.26
#2010-11-24| 840.79
#2010-11-25| .
#2010-11-26| 832.85
#2010-11-29| 806.41
#2010-11-30| 806.63
#2010-12-01| 825.80
#2010-12-02| 840.37
#2010-12-03| 855.66
#2010-12-06| 858.77
#2010-12-07| 870.77
#2010-12-08| 863.26
#2010-12-09| 854.57
#2010-12-10| 857.71
#2010-12-13| 868.63
#2010-12-14| 870.48
#2010-12-15| 872.06
#2010-12-16| 866.23
#2010-12-17| 861.95
#2010-12-20| 861.74
#2010-12-21| 873.92
#2010-12-22| 871.03
#2010-12-23| 868.55
#2010-12-24| .
#2010-12-27| 867.21
#2010-12-28| 867.21
#2010-12-29| 874.40
#2010-12-30| 872.91
#2010-12-31| 880.06
#2011-01-03| 879.76
#2011-01-04| 870.10
#2011-01-05| 853.02
#2011-01-06| 852.18
#2011-01-07| 843.51
#2011-01-10| 832.87
#2011-01-11| 841.29
#2011-01-12| 865.19
#2011-01-13| 874.90
#2011-01-14| 870.37
#2011-01-17| .
#2011-01-18| 876.70
#2011-01-19| 871.21
#2011-01-20| 848.51
#2011-01-21| 862.52
#2011-01-24| 861.73
#2011-01-25| 865.64
#2011-01-26| 880.92
#2011-01-27| 879.80
#2011-01-28| 862.58
#2011-01-31| 866.62
#2011-02-01| 888.53
#2011-02-02| 892.96
#2011-02-03| 879.23
#2011-02-04| 876.28
#2011-02-07| 881.87
#2011-02-08| 885.58
#2011-02-09| 891.19
#2011-02-10| 887.55
#2011-02-11| 883.23
#2011-02-14| 891.16
#2011-02-15| 899.48
#2011-02-16| 892.72
#2011-02-17| 901.72
#2011-02-18| 909.96
#2011-02-21| .
#2011-02-22| 891.91
#2011-02-23| 881.57
#2011-02-24| 882.38
#2011-02-25| 885.52
#2011-02-28| 904.66
#2011-03-01| 904.01
#2011-03-02| 908.70
#2011-03-03| 920.46
#2011-03-04| 920.60
#2011-03-07| 921.52
#2011-03-08| 908.45
#2011-03-09| 906.17
#2011-03-10| 886.06
#2011-03-11| 877.90
#2011-03-14| 878.00
#2011-03-15| 848.54
#2011-03-16| 836.11
#2011-03-17| 859.82
#2011-03-18| 873.91
#2011-03-21| 890.48
#2011-03-22| 887.44
#2011-03-23| 884.48
#2011-03-24| 905.22
#2011-03-25| 904.41
#2011-03-28| 900.92
#2011-03-29| 906.17
#2011-03-30| 915.98
#2011-03-31| 923.97
#2011-04-01| 936.57
#2011-04-04| 950.21
#2011-04-05| 943.59
#2011-04-06| 959.44
#2011-04-07| 951.76
#2011-04-08| 968.12
#2011-04-11| 970.68
#2011-04-12| 956.46
#2011-04-13| 966.08
#2011-04-14| 959.24
#2011-04-15| 962.42
#2011-04-18| 932.66
#2011-04-19| 941.10
#2011-04-20| 984.22
#2011-04-21|1001.13
#2011-04-22| .
#2011-04-25|1000.03
#2011-04-26|1010.86
#2011-04-27|1017.41
#2011-04-28|1037.04
#2011-04-29|1049.11
#2011-05-02|1053.99
#2011-05-03|1048.71
#2011-05-04|1026.32
#2011-05-05|1011.06
#2011-05-06|1020.41
#2011-05-09|1000.09
#2011-05-10|1019.14
#2011-05-11|1003.06
#2011-05-12| 985.58
#2011-05-13| 987.06
#2011-05-16| 991.86
#2011-05-17| 965.26
#2011-05-18| 980.31
#2011-05-19| 986.48
#2011-05-20| 972.65
#2011-05-23| 946.90
#2011-05-24| 962.39
#2011-05-25| 956.93
#2011-05-26| 954.11
#2011-05-27| 973.37
#2011-05-30| .
#2011-05-31|1009.02
#2011-06-01|1003.85
#2011-06-02| 985.17
#2011-06-03| 995.82
#2011-06-06|1003.35
#2011-06-07|1005.45
#2011-06-08| 991.10
#2011-06-09|1001.28
#2011-06-10| 981.59
#2011-06-13| 984.10
#2011-06-14|1003.68
#2011-06-15| 978.00
#2011-06-16| 964.67
#2011-06-17| 974.00
#2011-06-20| 969.02
#2011-06-21| 992.52
#2011-06-22|1000.17
#2011-06-23| 957.43
#2011-06-24| 956.75
#2011-06-27| 955.01
#2011-06-28| 971.30
#2011-06-29| 992.23
#2011-06-30|1006.40
#2011-07-01|1009.12
#2011-07-04| .
#2011-07-05|1014.02
#2011-07-06|1011.16
#2011-07-07|1021.88
#2011-07-08|1011.16
#2011-07-11| 977.66
#2011-07-12| 973.05
#2011-07-13| 993.28
#2011-07-14| 986.58
#2011-07-15| 984.91
#2011-07-18| 969.31
#2011-07-19| 980.91
#2011-07-20| 980.72
#2011-07-21|1002.05
#2011-07-22|1000.93
#2011-07-25|1008.46
#2011-07-26|1015.14
#2011-07-27| 995.52
#2011-07-28| 971.73
#2011-07-29| 978.08
#2011-08-01| 950.61
#2011-08-02| 928.64
#2011-08-03| 913.08
#2011-08-04| 868.13
#2011-08-05| 850.43
#2011-08-08| 809.11
#2011-08-09| 821.41
#2011-08-10| 793.93
#2011-08-11| 822.16
#2011-08-12| 840.87
#2011-08-15| 861.23
#2011-08-16| 851.72
#2011-08-17| 852.35
#2011-08-18| 805.30
#2011-08-19| 791.58
#2011-08-22| 787.88
#2011-08-23| 799.37
#2011-08-24| 821.86
#2011-08-25| 800.26
#2011-08-26| 795.61
#2011-08-29| 822.25
#2011-08-30| 818.51
#2011-08-31| 842.15
#2011-09-01| 827.75
#2011-09-02| 805.05
#2011-09-05| .
#2011-09-06| 745.09
#2011-09-07| 770.78
#2011-09-08| 770.34
#2011-09-09| 736.02
#2011-09-12| 717.26
#2011-09-13| 725.64
#2011-09-14| 740.58
#2011-09-15| 764.61
#2011-09-16| 762.07
#2011-09-19| 734.64
#2011-09-20| 756.72
#2011-09-21| 738.32
#2011-09-22| 692.94
#2011-09-23| 695.83
#2011-09-26| 706.72
#2011-09-27| 744.44
#2011-09-28| 733.59
#2011-09-29| 739.27
#2011-09-30| 709.25
#2011-10-03| 687.51
#2011-10-04| 667.64
#2011-10-05| 693.11
#2011-10-06| 725.37
#2011-10-07| 733.68
#2011-10-10| 763.62
#2011-10-11| 767.96
#2011-10-12| 791.85
#2011-10-13| 780.75
#2011-10-14| 797.18
#2011-10-17| 783.15
#2011-10-18| 783.29
#2011-10-19| 783.93
#2011-10-20| 767.42
#2011-10-21| 802.98
#2011-10-24| 815.17
#2011-10-25| 812.54
#2011-10-26| 803.80
#2011-10-27| 860.30
#2011-10-28| 863.73
#2011-10-31| 829.59
#2011-11-01| 780.55
#2011-11-02| 800.61
#2011-11-03| 816.07
#2011-11-04| 800.48
#2011-11-07| 795.62
#2011-11-08| 804.50
#2011-11-09| 775.71
#2011-11-10| 775.80
#2011-11-11| 802.09
#2011-11-14| 786.20
#2011-11-15| 778.83
#2011-11-16| 776.12
#2011-11-17| 766.43
#2011-11-18| 756.19
#2011-11-21| 729.12
#2011-11-22| 728.57
#2011-11-23| 717.13
#2011-11-24| .
#2011-11-25| 714.31
#2011-11-28| 750.02
#2011-11-29| 756.40
#2011-11-30| 799.18
#2011-12-01| 784.29
#2011-12-02| 785.98
#2011-12-05| 792.92
#2011-12-06| 784.20
#2011-12-07| 780.34
#2011-12-08| 764.33
#2011-12-09| 771.54
#2011-12-12| 743.93
#2011-12-13| 735.86
#2011-12-14| 716.72
#2011-12-15| 725.99
#2011-12-16| 731.88
#2011-12-19| 728.17
#2011-12-20| 757.58
#2011-12-21| 751.37
#2011-12-22| 758.57
#2011-12-23| 760.78
#2011-12-26| .
#2011-12-27| 766.55
#2011-12-28| 753.06
#2011-12-29| 760.77
#2011-12-30| 771.97
#2012-01-02| .
#2012-01-03| 804.18
#2012-01-04| 794.43
#2012-01-05| 786.34
#2012-01-06| 778.01
#2012-01-09| 774.48
#2012-01-10| 801.83
#2012-01-11| 791.98
#2012-01-12| 804.69
#2012-01-13| 793.38
#2012-01-16| .
#2012-01-17| 812.42
#2012-01-18| 819.41
#2012-01-19| 826.47
#2012-01-20| 822.96
#2012-01-23| 832.70
#2012-01-24| 826.09
#2012-01-25| 820.48
#2012-01-26| 844.27
#2012-01-27| 839.21
#2012-01-30| 830.11
#2012-01-31| 830.85
#2012-02-01| 854.93
#2012-02-02| 858.50
#2012-02-03| 867.02
#2012-02-06| 864.72
#2012-02-07| 873.43
#2012-02-08| 871.50
#2012-02-09| 883.52
#2012-02-10| 863.47
#2012-02-13| 871.80
#2012-02-14| 866.64
#2012-02-15| 870.03
#2012-02-16| 872.31
#2012-02-17| 884.72
#2012-02-20| .
#2012-02-21| 905.05
#2012-02-22| 898.39
#2012-02-23| 904.22
#2012-02-24| 916.73
#2012-02-27| 912.85
#2012-02-28| 916.36
#2012-02-29| 907.87
#2012-03-01| 916.72
#2012-03-02| 903.99
#2012-03-05| 896.73
#2012-03-06| 855.26
#2012-03-07| 864.10
#2012-03-08| 893.85
#2012-03-09| 891.24
#2012-03-12| 893.92
#2012-03-13| 903.84
#2012-03-14| 895.43
#2012-03-15| 906.06
#2012-03-16| 912.76
#2012-03-19| 911.30
#2012-03-20| 903.51
#2012-03-21| 907.26
#2012-03-22| 897.53
#2012-03-23| 905.73
#2012-03-26| 923.02
#2012-03-27| 920.81
#2012-03-28| 906.84
#2012-03-29| 898.71
#2012-03-30| 914.05
#2012-04-02| 929.20
#2012-04-03| 925.95
#2012-04-04| 885.31
#2012-04-05| 882.24
#2012-04-06| .
#2012-04-09| 882.21
#2012-04-10| 865.89
#2012-04-11| 874.69
#2012-04-12| 894.50
#2012-04-13| 871.87
#2012-04-16| 881.36
#2012-04-17| 905.50
#2012-04-18| 894.66
#2012-04-19| 895.92
#2012-04-20| 908.19
#2012-04-23| 873.64
#2012-04-24| 882.53
#2012-04-25| 902.39
#2012-04-26| 904.44
#2012-04-27| 919.01
#2012-04-30| 905.97
#2012-05-01| 905.53
#2012-05-02| 900.88
#2012-05-03| 900.90
#2012-05-04| 878.59
#2012-05-07| 873.53
#2012-05-08| 855.52
#2012-05-09| 857.16
#2012-05-10| 859.55
#2012-05-11| 865.86
#2012-05-14| 840.61
#2012-05-15| 831.33
#2012-05-16| 831.06
#2012-05-17| 821.16
#2012-05-18| 814.90
#2012-05-21| 826.71
#2012-05-22| 838.48
#2012-05-23| 807.62
#2012-05-24| 811.96
#2012-05-25| 807.74
#2012-05-28| .
#2012-05-29| 827.42
#2012-05-30| 803.40
#2012-05-31| 799.98
#2012-06-01| 775.87
#2012-06-04| 772.91
#2012-06-05| 769.95
#2012-06-06| 789.63
#2012-06-07| 807.55
#2012-06-08| 796.88
#2012-06-11| 802.86
#2012-06-12| 801.57
#2012-06-13| 807.21
#2012-06-14| 806.00
#2012-06-15| 815.50
#2012-06-18| 815.90
#2012-06-19| 837.85
#2012-06-20| 836.39
#2012-06-21| 824.73
#2012-06-22| 801.94
#2012-06-25| 789.63
#2012-06-26| 795.07
#2012-06-27| 798.15
#2012-06-28| 789.02
#2012-06-29| 839.61
#2012-07-02| 838.56
#2012-07-03| 854.61
#2012-07-04| .
#2012-07-05| 834.66
#2012-07-06| 823.97
#2012-07-09| 817.64
#2012-07-10| 816.69
#2012-07-11| 815.38
#2012-07-12| 807.04
#2012-07-13| 824.15
#2012-07-16| 824.09
#2012-07-17| 828.00
#2012-07-18| 843.31
#2012-07-19| 857.18
#2012-07-20| 842.18
#2012-07-23| 814.49
#2012-07-24| 810.95
#2012-07-25| 816.52
#2012-07-26| 851.12
#2012-07-27| 870.24
#2012-07-30| 868.45
#2012-07-31| 867.98
#2012-08-01| 870.25
#2012-08-02| 844.46
#2012-08-03| 880.99
#2012-08-06| 886.02
#2012-08-07| 892.71
#2012-08-08| 889.87
#2012-08-09| 890.56
#2012-08-10| 886.11
#2012-08-13| 882.15
#2012-08-14| 889.43
#2012-08-15| 885.75
#2012-08-16| 894.81
#2012-08-17| 893.18
#2012-08-20| 894.59
#2012-08-21| 910.72
#2012-08-22| 897.48
#2012-08-23| 900.40
#2012-08-24| 901.48
#2012-08-27| 907.79
#2012-08-28| 904.86
#2012-08-29| 905.73
#2012-08-30| 888.95
#2012-08-31| 899.67
#2012-09-03| .
#2012-09-04| 896.41
#2012-09-05| 903.30
#2012-09-06| 932.53
#2012-09-07| 946.12
#2012-09-10| 943.48
#2012-09-11| 955.61
#2012-09-12| 961.62
#2012-09-13| 957.32
#2012-09-14| 987.91
#2012-09-17| 990.56
#2012-09-18| 979.31
#2012-09-19| 987.66
#2012-09-20| 982.14
#2012-09-21| 990.61
#2012-09-24| 979.91
#2012-09-25| 988.91
#2012-09-26| 966.46
#2012-09-27| 974.65
#2012-09-28| 965.36
#2012-10-01| 988.43
#2012-10-02| 981.46
#2012-10-03| 974.87
#2012-10-04| 975.75
#2012-10-05| 992.66
#2012-10-08| 973.44
#2012-10-09| 961.72
#2012-10-10| 955.13
#2012-10-11| 968.52
#2012-10-12| 959.71
#2012-10-15| 961.93
#2012-10-16| 982.00
#2012-10-17| 989.75
#2012-10-18| 988.21
#2012-10-19| 976.99
#2012-10-22| 970.15
#2012-10-23| 936.18
#2012-10-24| 941.92
#2012-10-25| 947.41
#2012-10-26| 949.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 956.76
#2012-11-01| 963.27
#2012-11-02| 957.10
#2012-11-05| 947.09
#2012-11-06| 955.94
#2012-11-07| 937.75
#2012-11-08| 934.84
#2012-11-09| 931.66
#2012-11-12| 931.58
#2012-11-13| 935.79
#2012-11-14| 930.65
#2012-11-15| 926.24
#2012-11-16| 913.59
#2012-11-19| 941.25
#2012-11-20| 951.50
#2012-11-21| 951.01
#2012-11-22| .
#2012-11-23| 982.70
#2012-11-26| 982.12
#2012-11-27| 984.02
#2012-11-28| 987.17
#2012-11-29| 998.61
#2012-11-30|1000.00
#2012-12-03|1016.73
#2012-12-04|1010.28
#2012-12-05|1016.72
#2012-12-06|1033.20
#2012-12-07|1029.58
#2012-12-10|1028.03
#2012-12-11|1036.41
#2012-12-12|1045.51
#2012-12-13|1049.38
#2012-12-14|1053.19
#2012-12-17|1046.10
#2012-12-18|1053.73
#2012-12-19|1060.03
#2012-12-20|1058.35
#2012-12-21|1045.82
#2012-12-24|1046.44
#2012-12-25|1046.42
#2012-12-26|1048.87
#2012-12-27|1050.62
#2012-12-28|1044.51
#2012-12-31|1043.61
#2013-01-01|1044.29
#2013-01-02|1059.37
#2013-01-03|1046.32
#2013-01-04|1044.51
#2013-01-07|1039.31
#2013-01-08|1035.45
#2013-01-09|1037.38
#2013-01-10|1045.87
#2013-01-11|1055.40
#2013-01-14|1058.25
#2013-01-15|1054.87
#2013-01-16|1058.42
#2013-01-17|1071.60
#2013-01-18|1064.47
#2013-01-21|1072.74
#2013-01-22|1067.82
#2013-01-23|1070.29
#2013-01-24|1080.46
#2013-01-25|1106.72
#2013-01-28|1099.19
#2013-01-29|1096.34
#2013-01-30|1096.51
#2013-01-31|1090.63
#2013-02-01|1113.93
#2013-02-04|1082.18
#2013-02-05|1083.09
#2013-02-06|1069.69
#2013-02-07|1061.24
#2013-02-08|1065.70
#2013-02-11|1063.26
#2013-02-12|1070.23
#2013-02-13|1079.43
#2013-02-14|1061.86
#2013-02-15|1059.20
#2013-02-18|1059.74
#2013-02-19|1081.14
#2013-02-20|1083.15
#2013-02-21|1054.43
#2013-02-22|1066.86
#2013-02-25|1076.62
#2013-02-26|1048.37
#2013-02-27|1058.53
#2013-02-28|1065.42
#2013-03-01|1055.34
#2013-03-04|1057.92
#2013-03-05|1079.19
#2013-03-06|1078.58
#2013-03-07|1082.82
#2013-03-08|1076.88
#2013-03-11|1080.66
#2013-03-12|1081.73
#2013-03-13|1078.99
#2013-03-14|1093.23
#2013-03-15|1097.90
#2013-03-18|1087.56
#2013-03-19|1077.64
#2013-03-20|1090.24
#2013-03-21|1070.34
#2013-03-22|1068.91
#2013-03-25|1056.59
#2013-03-26|1060.11
#2013-03-27|1044.41
#2013-03-28|1055.50
#2013-03-29|1055.64
#2013-04-01|1055.85
#2013-04-02|1067.82
#2013-04-03|1065.87
#2013-04-04|1056.16
#2013-04-05|1046.52
#2013-04-08|1049.46
#2013-04-09|1049.33
#2013-04-10|1066.76
#2013-04-11|1077.25
#2013-04-12|1061.17
#2013-04-15|1058.80
#2013-04-16|1061.25
#2013-04-17|1029.08
#2013-04-18|1037.52
#2013-04-19|1039.66
#2013-04-22|1035.27
#2013-04-23|1048.77
#2013-04-24|1056.06
#2013-04-25|1064.95
#2013-04-26|1075.89
#2013-04-29|1085.04
#2013-04-30|1094.50
#2013-05-01|1095.28
#2013-05-02|1089.63
#2013-05-03|1107.77
#2013-05-06|1104.73
#2013-05-07|1114.82
#2013-05-08|1126.19
#2013-05-09|1118.91
#2013-05-10|1109.97
#2013-05-13|1111.17
#2013-05-14|1114.64
#2013-05-15|1105.96
#2013-05-16|1111.74
#2013-05-17|1105.28
#2013-05-20|1108.13
#2013-05-21|1113.20
#2013-05-22|1115.00
#2013-05-23|1100.29
#2013-05-24|1105.21
#2013-05-27|1111.58
#2013-05-28|1117.95
#2013-05-29|1112.83
#2013-05-30|1121.14
#2013-05-31|1109.71
#2013-06-03|1111.86
#2013-06-04|1113.06
#2013-06-05|1099.12
#2013-06-06|1097.01
#2013-06-07|1113.64
#2013-06-10|1117.75
#2013-06-11|1112.46
#2013-06-12|1116.84
#2013-06-13|1107.26
#2013-06-14|1113.14
#2013-06-17|1123.08
#2013-06-18|1130.77
#2013-06-19|1129.76
#2013-06-20|1073.66
#2013-06-21|1058.33
#2013-06-24|1035.15
#2013-06-25|1048.15
#2013-06-26|1057.90
#2013-06-27|1058.40
#2013-06-28|1058.57
#2013-07-01|1064.11
#2013-07-02|1061.27
#2013-07-03|1050.57
#2013-07-04|1063.76
#2013-07-05|1036.96
#2013-07-08|1058.78
#2013-07-09|1065.28
#2013-07-10|1071.72
#2013-07-11|1099.54
#2013-07-12|1102.57
#2013-07-15|1104.50
#2013-07-16|1101.78
#2013-07-17|1102.43
#2013-07-18|1104.27
#2013-07-19|1106.80
#2013-07-22|1108.69
#2013-07-23|1103.88
#2013-07-24|1103.20
#2013-07-25|1086.76
#2013-07-26|1084.99
#2013-07-29|1086.95
#2013-07-30|1087.32
#2013-07-31|1090.93
#2013-08-01|1100.67
#2013-08-02|1110.45
#2013-08-05|1100.44
#2013-08-06|1096.94
#2013-08-07|1092.19
#2013-08-08|1101.62
#2013-08-09|1099.08
#2013-08-12|1099.06
#2013-08-13|1107.35
#2013-08-14|1111.60
#2013-08-15|1106.40
#2013-08-16|1116.70
#2013-08-19|1120.25
#2013-08-20|1121.38
#2013-08-21|1114.67
#2013-08-22|1127.03
#2013-08-23|1137.51
#2013-08-26|1135.85
#2013-08-27|1116.97
#2013-08-28|1094.95
#2013-08-29|1087.97
#2013-08-30|1075.57
#2013-09-02|1093.33
#2013-09-03|1087.48
#2013-09-04|1095.36
#2013-09-05|1082.42
#2013-09-06|1086.42
#2013-09-09|1094.05
#2013-09-10|1119.48
#2013-09-11|1123.34
#2013-09-12|1119.83
#2013-09-13|1118.57
#2013-09-16|1145.16
#2013-09-17|1137.89
#2013-09-18|1144.10
#2013-09-19|1166.39
#2013-09-20|1163.98
#2013-09-23|1160.50
#2013-09-24|1157.38
#2013-09-25|1159.59
#2013-09-26|1156.82
#2013-09-27|1156.90
#2013-09-30|1149.67
#2013-10-01|1153.83
#2013-10-02|1148.81
#2013-10-03|1147.38
#2013-10-04|1144.00
#2013-10-07|1132.96
#2013-10-08|1127.59
#2013-10-09|1111.44
#2013-10-10|1128.64
#2013-10-11|1138.95
#2013-10-14|1141.52
#2013-10-15|1142.68
#2013-10-16|1147.50
#2013-10-17|1162.94
#2013-10-18|1174.23
#2013-10-21|1174.24
#2013-10-22|1190.60
#2013-10-23|1195.12
#2013-10-24|1192.26
#2013-10-25|1199.23
#2013-10-28|1203.64
#2013-10-29|1201.98
#2013-10-30|1200.99
#2013-10-31|1183.95
#2013-11-01|1170.75
#2013-11-04|1183.40
#2013-11-05|1179.39
#2013-11-06|1187.63
#2013-11-07|1175.54
#2013-11-08|1170.24
#2013-11-11|1179.76
#2013-11-12|1177.56
#2013-11-13|1169.76
#2013-11-14|1189.39
#2013-11-15|1194.60
#2013-11-18|1199.62
#2013-11-19|1197.44
#2013-11-20|1192.13
#2013-11-21|1189.67
#2013-11-22|1193.13
#2013-11-25|1199.28
#2013-11-26|1198.98
#2013-11-27|1205.67
#2013-11-28|1212.46
#2013-11-29|1221.87
#2013-12-02|1217.73
#2013-12-03|1198.49
#2013-12-04|1183.42
#2013-12-05|1189.73
#2013-12-06|1198.65
#2013-12-09|1204.40
#2013-12-10|1200.59
#2013-12-11|1197.33
#2013-12-12|1185.31
#2013-12-13|1186.50
#2013-12-16|1202.46
#2013-12-17|1192.61
#2013-12-18|1205.88
#2013-12-19|1208.24
#2013-12-20|1215.53
#2013-12-23|1233.00
#2013-12-24|1231.22
#2013-12-25|1231.05
#2013-12-26|1232.89
#2013-12-27|1255.75
#2013-12-30|1253.68
#2013-12-31|1252.86
#2014-01-01|1253.09
#2014-01-02|1227.53
#2014-01-03|1231.99
#2014-01-06|1227.62
#2014-01-07|1228.87
#2014-01-08|1223.61
#2014-01-09|1206.82
#2014-01-10|1221.02
#2014-01-13|1218.21
#2014-01-14|1220.53
#2014-01-15|1229.03
#2014-01-16|1233.20
#2014-01-17|1233.93
#2014-01-20|1236.92
#2014-01-21|1236.41
#2014-01-22|1238.88
#2014-01-23|1238.06
#2014-01-24|1204.67
#2014-01-27|1192.78
#2014-01-28|1202.14
#2014-01-29|1196.48
#2014-01-30|1191.98
#2014-01-31|1180.78
#2014-02-03|1173.65
#2014-02-04|1163.77
#2014-02-05|1161.20
#2014-02-06|1183.62
#2014-02-07|1192.92
#2014-02-10|1200.15
#2014-02-11|1228.79
#2014-02-12|1224.10
#2014-02-13|1237.41
#2014-02-14|1249.76
#2014-02-17|1250.55
#2014-02-18|1254.17
#2014-02-19|1259.14
#2014-02-20|1247.06
#2014-02-21|1251.40
#2014-02-24|1257.67
#2014-02-25|1256.59
#2014-02-26|1248.37
#2014-02-27|1240.98
#2014-02-28|1267.84
#2014-03-03|1228.66
#2014-03-04|1255.61
#2014-03-05|1249.86
#2014-03-06|1260.11
#2014-03-07|1244.36
#2014-03-10|1239.52
#2014-03-11|1235.54
#2014-03-12|1225.87
#2014-03-13|1202.70
#2014-03-14|1210.03
#2014-03-17|1220.59
#2014-03-18|1222.15
#2014-03-19|1224.13
#2014-03-20|1210.58
#2014-03-21|1222.94
#2014-03-24|1202.72
#2014-03-25|1221.38
#2014-03-26|1232.69
#2014-03-27|1232.15
#2014-03-28|1245.66
#2014-03-31|1247.69
#2014-04-01|1247.60
#2014-04-02|1244.94
#2014-04-03|1239.13
#2014-04-04|1243.97
#2014-04-07|1230.04
#2014-04-08|1235.51
#2014-04-09|1235.28
#2014-04-10|1240.05
#2014-04-11|1219.44
#2014-04-14|1219.42
#2014-04-15|1204.47
#2014-04-16|1218.83
#2014-04-17|1228.35
#2014-04-18|1226.56
#2014-04-21|1225.80
#2014-04-22|1252.56
#2014-04-23|1251.79
#2014-04-24|1256.54
#2014-04-25|1249.21
#2014-04-28|1260.74
#2014-04-29|1273.01
#2014-04-30|1283.99
#2014-05-01|1285.09
#2014-05-02|1284.64
#2014-05-05|1281.17
#2014-05-06|1278.62
#2014-05-07|1285.86
#2014-05-08|1293.80
#2014-05-09|1283.80
#2014-05-12|1299.95
#2014-05-13|1297.52
#2014-05-14|1301.08
#2014-05-15|1299.45
#2014-05-16|1293.96
#2014-05-19|1299.89
#2014-05-20|1294.35
#2014-05-21|1295.44
#2014-05-22|1296.71
#2014-05-23|1296.95
#2014-05-26|1309.86
#2014-05-27|1310.22
#2014-05-28|1306.44
#2014-05-29|1307.63
#2014-05-30|1311.43
#2014-06-02|1310.61
#2014-06-03|1307.01
#2014-06-04|1310.44
#2014-06-05|1309.58
#2014-06-06|1319.75
#2014-06-09|1317.37
#2014-06-10|1313.73
#2014-06-11|1305.82
#2014-06-12|1304.93
#2014-06-13|1295.04
#2014-06-16|1293.94
#2014-06-17|1298.96
#2014-06-18|1302.00
#2014-06-19|1313.79
#2014-06-20|1310.31
#2014-06-23|1300.89
#2014-06-24|1309.51
#2014-06-25|1301.76
#2014-06-26|1289.74
#2014-06-27|1292.48
#2014-06-30|1304.69
#2014-07-01|1316.23
#2014-07-02|1313.63
#2014-07-03|1323.68
#2014-07-04|1320.33
#2014-07-07|1307.12
#2014-07-08|1292.11
#2014-07-09|1299.65
#2014-07-10|1270.72
#2014-07-11|1271.50
#2014-07-14|1288.36
#2014-07-15|1273.04
#2014-07-16|1284.73
#2014-07-17|1267.19
#2014-07-18|1267.36
#2014-07-21|1257.04
#2014-07-22|1263.46
#2014-07-23|1265.72
#2014-07-24|1270.43
#2014-07-25|1246.37
#2014-07-28|1247.58
#2014-07-29|1250.90
#2014-07-30|1244.90
#2014-07-31|1220.95
#2014-08-01|1198.15
#2014-08-04|1185.13
#2014-08-05|1192.48
#2014-08-06|1190.23
#2014-08-07|1181.57
#2014-08-08|1181.14
#2014-08-11|1201.56
#2014-08-12|1188.07
#2014-08-13|1205.18
#2014-08-14|1208.02
#2014-08-15|1192.10
#2014-08-18|1208.91
#2014-08-19|1214.16
#2014-08-20|1209.72
#2014-08-21|1217.57
#2014-08-22|1207.31
#2014-08-25|1224.59
#2014-08-26|1236.89
#2014-08-27|1233.14
#2014-08-28|1219.60
#2014-08-29|1220.86
#2014-09-01|1216.72
#2014-09-02|1216.89
#2014-09-03|1231.49
#2014-09-04|1221.74
#2014-09-05|1216.69
#2014-09-08|1213.48
#2014-09-09|1205.42
#2014-09-10|1204.38
#2014-09-11|1206.64
#2014-09-12|1204.93
#2014-09-15|1205.85
#2014-09-16|1198.29
#2014-09-17|1203.87
#2014-09-18|1225.97
#2014-09-19|1219.73
#2014-09-22|1215.67
#2014-09-23|1202.00
#2014-09-24|1202.18
#2014-09-25|1174.23
#2014-09-26|1167.29
#2014-09-29|1160.02
#2014-09-30|1165.42
#2014-10-01|1145.50
#2014-10-02|1130.54
#2014-10-03|1120.34
#2014-10-06|1133.68
#2014-10-07|1122.05
#2014-10-08|1114.68
#2014-10-09|1120.39
#2014-10-10|1089.15
#2014-10-13|1095.16
#2014-10-14|1095.88
#2014-10-15|1074.08
#2014-10-16|1087.00
#2014-10-17|1115.88
#2014-10-20|1102.16
#2014-10-21|1120.62
#2014-10-22|1122.18
#2014-10-23|1131.06
#2014-10-24|1118.99
#2014-10-27|1114.31
#2014-10-28|1134.71
#2014-10-29|1138.37
#2014-10-30|1135.49
#2014-10-31|1144.92
#2014-11-03|1133.23
#2014-11-04|1133.88
#2014-11-05|1145.35
#2014-11-06|1148.33
#2014-11-07|1136.30
#2014-11-10|1144.71
#2014-11-11|1146.60
#2014-11-12|1140.03
#2014-11-13|1145.71
#2014-11-14|1144.18
#2014-11-17|1147.56
#2014-11-18|1171.10
#2014-11-19|1171.87
#2014-11-20|1172.30
#2014-11-21|1187.22
#2014-11-24|1188.74
#2014-11-25|1195.93
#2014-11-26|1204.86
#2014-11-27|1207.07
#2014-11-28|1198.84
#2014-12-01|1198.78
#2014-12-02|1188.80
#2014-12-03|1188.64
#2014-12-04|1187.89
#2014-12-05|1196.84
#2014-12-08|1185.78
#2014-12-09|1174.70
#2014-12-10|1176.39
#2014-12-11|1172.15
#2014-12-12|1148.72
#2014-12-15|1116.68
#2014-12-16|1149.18
#2014-12-17|1140.82
#2014-12-18|1158.54
#2014-12-19|1155.01
#2014-12-22|1165.61
#2014-12-23|1166.44
#2014-12-24|1166.63
#2014-12-25|1166.50
#2014-12-26|1164.95
#2014-12-29|1164.43
#2014-12-30|1150.45
#2014-12-31|1146.71
#2015-01-01|1146.89
#2015-01-02|1135.52
#2015-01-05|1098.64
#2015-01-06|1098.31
#2015-01-07|1090.58
#2015-01-08|1131.50
#2015-01-09|1119.39
#2015-01-12|1129.53
#2015-01-13|1144.69
#2015-01-14|1134.33
#2015-01-15|1138.94
#2015-01-16|1144.29
#2015-01-19|1163.46
#2015-01-20|1161.22
#2015-01-21|1166.61
#2015-01-22|1160.99
#2015-01-23|1169.66
#2015-01-26|1181.04
#2015-01-27|1184.17
#2015-01-28|1188.04
#2015-01-29|1187.33
#2015-01-30|1183.27
#2015-02-02|1198.88
#2015-02-03|1206.81
#2015-02-04|1211.50
#2015-02-05|1213.74
#2015-02-06|1195.78
#2015-02-09|1184.37
#2015-02-10|1191.27
#2015-02-11|1191.97
#2015-02-12|1218.83
#2015-02-13|1230.19
#2015-02-16|1224.26
#2015-02-17|1219.45
#2015-02-18|1221.06
#2015-02-19|1223.96
#2015-02-20|1225.90
#2015-02-23|1231.36
#2015-02-24|1239.31
#2015-02-25|1241.22
#2015-02-26|1247.19
#2015-02-27|1244.39
#2015-03-02|1240.08
#2015-03-03|1229.89
#2015-03-04|1225.51
#2015-03-05|1234.84
#2015-03-06|1221.68
#2015-03-09|1225.71
#2015-03-10|1205.46
#2015-03-11|1219.40
#2015-03-12|1223.80
#2015-03-13|1218.72
#2015-03-16|1245.35
#2015-03-17|1232.96
#2015-03-18|1235.90
#2015-03-19|1232.31
#2015-03-20|1265.01
#2015-03-23|1266.21
#2015-03-24|1271.38
#2015-03-25|1266.25
#2015-03-26|1252.47
#2015-03-27|1252.93
#2015-03-30|1269.57
#2015-03-31|1244.33
#2015-04-01|1253.18
#2015-04-02|1262.32
#2015-04-03|1273.87
#2015-04-06|1279.16
#2015-04-07|1281.92
#2015-04-08|1266.85
#2015-04-09|1270.18
#2015-04-10|1283.76
#2015-04-13|1272.56
#2015-04-14|1278.42
#2015-04-15|1268.88
#2015-04-16|1254.03
#2015-04-17|1228.69
#2015-04-20|1247.08
#2015-04-21|1257.13
#2015-04-22|1245.00
#2015-04-23|1239.88
#2015-04-24|1250.72
#2015-04-27|1273.60
#2015-04-28|1259.90
#2015-04-29|1241.16
#2015-04-30|1250.49
#2015-05-01|1251.51
#2015-05-04|1265.94
#2015-05-05|1243.53
#2015-05-06|1258.53
#2015-05-07|1248.34
#2015-05-08|1297.25
#2015-05-11|1286.12
#2015-05-12|1278.16
#2015-05-13|1281.86
#2015-05-14|1301.24
#2015-05-15|1302.90
#2015-05-18|1307.59
#2015-05-19|1305.39
#2015-05-20|1303.74
#2015-05-21|1308.80
#2015-05-22|1296.67
#2015-05-25|1290.76
#2015-05-26|1266.28
#2015-05-27|1284.06
#2015-05-28|1280.87
#2015-05-29|1258.61
#2015-06-01|1253.92
#2015-06-02|1264.29
#2015-06-03|1285.51
#2015-06-04|1275.87
#2015-06-05|1237.68
#2015-06-08|1232.58
#2015-06-09|1236.90
#2015-06-10|1271.94
#2015-06-11|1269.50
#2015-06-12|1254.01
#2015-06-15|1232.39
#2015-06-16|1240.71
#2015-06-17|1236.51
#2015-06-18|1270.82
#2015-06-19|1257.66
#2015-06-22|1306.00
#2015-06-23|1293.50
#2015-06-24|1280.53
#2015-06-25|1277.15
#2015-06-26|1277.79
#2015-06-29|1239.76
#2015-06-30|1223.12
#2015-07-01|1238.83
#2015-07-02|1231.15
#2015-07-03|1229.28
#2015-07-06|1208.49
#2015-07-07|1169.71
#2015-07-08|1187.31
#2015-07-09|1211.84
#2015-07-10|1261.94
#2015-07-13|1265.88
#2015-07-14|1269.71
#2015-07-15|1270.29
#2015-07-16|1276.04
#2015-07-17|1269.29
#2015-07-20|1273.39
#2015-07-21|1269.43
#2015-07-22|1253.39
#2015-07-23|1257.46
#2015-07-24|1237.52
#2015-07-27|1219.82
#2015-07-28|1224.66
#2015-07-29|1238.46
#2015-07-30|1228.78
#2015-07-31|1251.66
#2015-08-03|1254.33
#2015-08-04|1254.66
#2015-08-05|1262.34
#2015-08-06|1261.02
#2015-08-07|1253.20
#2015-08-10|1266.08
#2015-08-11|1244.91
#2015-08-12|1223.89
#2015-08-13|1228.52
#2015-08-14|1225.63
#2015-08-17|1219.35
#2015-08-18|1214.08
#2015-08-19|1186.93
#2015-08-20|1175.13
#2015-08-21|1150.56
#2015-08-24|1122.31
#2015-08-25|1159.66
#2015-08-26|1120.76
#2015-08-27|1141.59
#2015-08-28|1144.13
#2015-08-31|1142.48
#2015-09-01|1121.77
#2015-09-02|1123.00
#2015-09-03|1136.94
#2015-09-04|1107.22
#2015-09-07|1119.48
#2015-09-08|1135.75
#2015-09-09|1139.18
#2015-09-10|1131.72
#2015-09-11|1129.46
#2015-09-14|1127.24
#2015-09-15|1130.39
#2015-09-16|1139.36
#2015-09-17|1131.23
#2015-09-18|1109.56
#2015-09-21|1110.45
#2015-09-22|1069.61
#2015-09-23|1071.55
#2015-09-24|1064.91
#2015-09-25|1083.67
#2015-09-28|1061.77
#2015-09-29|1063.24
#2015-09-30|1081.14
#2015-10-01|1073.23
#2015-10-02|1083.99
#2015-10-05|1103.54
#2015-10-06|1115.97
#2015-10-07|1117.68
#2015-10-08|1124.90
#2015-10-09|1142.17
#2015-10-12|1137.00
#2015-10-13|1122.88
#2015-10-14|1112.70
#2015-10-15|1125.68
#2015-10-16|1125.50
#2015-10-19|1123.76
#2015-10-20|1120.28
#2015-10-21|1126.83
#2015-10-22|1137.46
#2015-10-23|1154.68
#2015-10-26|1156.32
#2015-10-27|1138.54
#2015-10-28|1156.80
#2015-10-29|1153.41
#2015-10-30|1163.04
#2015-11-02|1173.07
#2015-11-03|1171.21
#2015-11-04|1158.75
#2015-11-05|1159.64
#2015-11-06|1153.26
#2015-11-09|1138.82
#2015-11-10|1131.83
#2015-11-11|1146.98
#2015-11-12|1131.45
#2015-11-13|1119.67
#2015-11-16|1124.51
#2015-11-17|1146.86
#2015-11-18|1134.06
#2015-11-19|1158.50
#2015-11-20|1157.09
#2015-11-23|1148.48
#2015-11-24|1131.98
#2015-11-25|1146.74
#2015-11-26|1160.28
#2015-11-27|1148.25
#2015-11-30|1149.45
#2015-12-01|1127.15
#2015-12-02|1113.83
#2015-12-03|1103.25
#2015-12-04|1099.83
#2015-12-07|1106.98
#2015-12-08|1089.20
#2015-12-09|1087.58
#2015-12-10|1086.03
#2015-12-11|1066.04
#2015-12-14|1054.51
#2015-12-15|1073.78
#2015-12-16|1078.15
#2015-12-17|1089.89
#2015-12-18|1074.42
#2015-12-21|1063.89
#2015-12-22|1070.29
#2015-12-23|1089.30
#2015-12-24|1096.79
#2015-12-25|1096.79
#2015-12-28|1091.86
#2015-12-29|1105.04
#2015-12-30|1092.53
#2015-12-31|1084.23
#2016-01-01|1084.23
#2016-01-04|1042.04
#2016-01-05|1033.77
#2016-01-06|1020.54
#2016-01-07|1003.40
#2016-01-08| 995.46
#2016-01-11| 981.22
#2016-01-12| 995.43
#2016-01-13|1001.20
#2016-01-14| 985.74
#2016-01-15| 970.16
#2016-01-18| 954.25
#2016-01-19| 967.92
#2016-01-20| 944.18
#2016-01-21| 958.54
#2016-01-22| 984.20
#2016-01-25| 979.88
#2016-01-26| 986.39
#2016-01-27| 983.07
#2016-01-28| 978.39
#2016-01-29| 982.03
#2016-02-01| 980.86
#2016-02-02| 962.52
#2016-02-03| 972.56
#2016-02-04| 986.96
#2016-02-05| 979.23
#2016-02-08| 952.13
#2016-02-09| 955.37
#2016-02-10| 957.54
#2016-02-11| 946.36
#2016-02-12| 955.23
#2016-02-15| 972.01
#2016-02-16| 959.98
#2016-02-17| 984.48
#2016-02-18| 991.62
#2016-02-19| 989.07
#2016-02-22| 999.00
#2016-02-23| 982.93
#2016-02-24| 958.63
#2016-02-25| 972.53
#2016-02-26| 980.32
#2016-02-29| 973.43
#2016-03-01| 993.27
#2016-03-02| 990.88
#2016-03-03|1000.27
#2016-03-04|1014.88
#2016-03-07|1015.54
#2016-03-08|1016.52
#2016-03-09|1018.61
#2016-03-10|1004.49
#2016-03-11|1031.30
#2016-03-14|1037.41
#2016-03-15|1029.69
#2016-03-16|1029.51
#2016-03-17|1049.03
#2016-03-18|1052.68
#2016-03-21|1062.91
#2016-03-22|1066.10
#2016-03-23|1064.84
#2016-03-24|1047.71
#2016-03-25|1047.74
#2016-03-28|1052.25
#2016-03-29|1052.12
#2016-03-30|1084.79
#2016-03-31|1077.91
#2016-04-01|1055.75
#2016-04-04|1064.54
#2016-04-05|1037.21
#2016-04-06|1042.39
#2016-04-07|1032.09
#2016-04-08|1048.72
#2016-04-11|1060.05
#2016-04-12|1066.44
#2016-04-13|1087.55
#2016-04-14|1092.28
#2016-04-15|1094.60
#2016-04-18|1103.28
#2016-04-19|1131.82
#2016-04-20|1136.74
#2016-04-21|1132.19
#2016-04-22|1124.15
#2016-04-25|1119.84
#2016-04-26|1113.79
#2016-04-27|1112.57
#2016-04-28|1117.03
#2016-04-29|1111.37
#2016-05-02|1118.83
#2016-05-03|1099.65
#2016-05-04|1083.98
#2016-05-05|1083.61
#2016-05-06|1084.76
#2016-05-09|1086.44
#2016-05-10|1091.82
#2016-05-11|1092.14
#2016-05-12|1069.00
#2016-05-13|1066.90
#2016-05-16|1070.25
#2016-05-17|1070.31
#2016-05-18|1068.29
#2016-05-19|1030.66
#2016-05-20|1041.82
#2016-05-23|1026.49
#2016-05-24|1045.17
#2016-05-25|1049.26
#2016-05-26|1054.18
#2016-05-27|1047.01
#2016-05-30|1052.55
#2016-05-31|1042.45
#2016-06-01|1045.97
#2016-06-02|1052.31
#2016-06-03|1063.39
#2016-06-06|1066.61
#2016-06-07|1084.63
#2016-06-08|1083.92
#2016-06-09|1064.07
#2016-06-10|1038.82
#2016-06-13|1028.50
#2016-06-14|1006.72
#2016-06-15|1021.15
#2016-06-16|1005.17
#2016-06-17|1016.98
#2016-06-20|1056.21
#2016-06-21|1056.24
#2016-06-22|1059.38
#2016-06-23|1082.49
#2016-06-24|1004.52
#2016-06-27| 961.25
#2016-06-28| 984.29
#2016-06-29|1008.91
#2016-06-30|1021.62
#2016-07-01|1036.91
#2016-07-04|1031.64
#2016-07-05|1013.26
#2016-07-06| 990.15
#2016-07-07| 994.70
#2016-07-08|1007.09
#2016-07-11|1031.55
#2016-07-12|1040.02
#2016-07-13|1043.05
#2016-07-14|1060.83
#2016-07-15|1060.98
#2016-07-18|1062.81
#2016-07-19|1048.00
#2016-07-20|1050.40
#2016-07-21|1051.57
#2016-07-22|1049.10
#2016-07-25|1050.89
#2016-07-26|1054.60
#2016-07-27|1056.52
#2016-07-28|1056.16
#2016-07-29|1071.25
#2016-08-01|1068.17
#2016-08-02|1058.83
#2016-08-03|1056.22
#2016-08-04|1053.46
#2016-08-05|1063.53
#2016-08-08|1072.34
#2016-08-09|1098.91
#2016-08-10|1100.47
#2016-08-11|1112.48
#2016-08-12|1110.24
#2016-08-15|1114.39
#2016-08-16|1127.13
#2016-08-17|1114.32
#2016-08-18|1128.55
#2016-08-19|1122.95
#2016-08-22|1116.50
#2016-08-23|1126.63
#2016-08-24|1122.27
#2016-08-25|1117.22
#2016-08-26|1126.32
#2016-08-29|1111.25
#2016-08-30|1116.04
#2016-08-31|1105.80
#2016-09-01|1107.07
#2016-09-02|1115.32
#2016-09-05|1113.59
#2016-09-06|1123.98
#2016-09-07|1132.63
#2016-09-08|1122.91
#2016-09-09|1100.24
#2016-09-12|1083.42
#2016-09-13|1091.56
#2016-09-14|1092.59
#2016-09-15|1086.39
#2016-09-16|1070.81
#2016-09-19|1080.32
#2016-09-20|1081.27
#2016-09-21|1078.89
#2016-09-22|1104.85
#2016-09-23|1097.47
#2016-09-26|1086.40
#2016-09-27|1076.99
#2016-09-28|1089.61
#2016-09-29|1094.20
#2016-09-30|1104.16
#2016-10-03|1106.13
#2016-10-04|1112.27
#2016-10-05|1113.36
#2016-10-06|1111.55
#2016-10-07|1101.61
#2016-10-10|1108.25
#2016-10-11|1093.53
#2016-10-12|1085.21
#2016-10-13|1081.64
#2016-10-14|1093.44
#2016-10-17|1083.80
#2016-10-18|1092.88
#2016-10-19|1092.12
#2016-10-20|1088.89
#2016-10-21|1083.68
#2016-10-24|1087.73
#2016-10-25|1085.63
#2016-10-26|1077.17
#2016-10-27|1080.45
#2016-10-28|1086.44
#2016-10-31|1086.37
#2016-11-01|1085.68
#2016-11-02|1081.17
#2016-11-03|1066.86
#2016-11-04|1064.63
#2016-11-07|1071.42
#2016-11-08|1077.35
#2016-11-09|1084.50
#2016-11-10|1081.72
#2016-11-11|1075.32
#2016-11-14|1063.99
#2016-11-15|1067.56
#2016-11-16|1050.95
#2016-11-17|1058.69
#2016-11-18|1044.82
#2016-11-21|1049.19
#2016-11-22|1047.87
#2016-11-23|1038.96
#2016-11-24|1046.95
#2016-11-25|1050.56
#2016-11-28|1038.09
#2016-11-29|1042.61
#2016-11-30|1056.71
#2016-12-01|1049.80
#2016-12-02|1051.13
#2016-12-05|1067.33
#2016-12-06|1073.79
#2016-12-07|1095.99
#2016-12-08|1098.19
#2016-12-09|1097.75
#2016-12-12|1104.43
#2016-12-13|1112.47
#2016-12-14|1110.20
#2016-12-15|1096.39
#2016-12-16|1102.55
#2016-12-19|1107.73
#2016-12-20|1099.05
#2016-12-21|1105.70
#2016-12-22|1109.14
#2016-12-23|1108.64
#2016-12-26|1108.50
#2016-12-27|1110.21
#2016-12-28|1108.46
#2016-12-29|1117.62
#2016-12-30|1124.83
#2017-01-02|1131.81
#2017-01-03|1116.60
#2017-01-04|1127.78
#2017-01-05|1139.66
#2017-01-06|1135.16
#2017-01-09|1130.79
#2017-01-10|1131.49
#2017-01-11|1126.86
#2017-01-12|1139.27
#2017-01-13|1147.77
#2017-01-16|1136.15
#2017-01-17|1143.24
#2017-01-18|1151.21
#2017-01-19|1143.58
#2017-01-20|1154.77
#2017-01-23|1154.85
#2017-01-24|1161.77
#2017-01-25|1178.34
#2017-01-26|1175.57
#2017-01-27|1178.26
#2017-01-30|1166.42
#2017-01-31|1161.38
#2017-02-01|1161.49
#2017-02-02|1165.92
#2017-02-03|1164.70
#2017-02-06|1145.58
#2017-02-07|1150.48
#2017-02-08|1148.32
#2017-02-09|1154.91
#2017-02-10|1156.41
#2017-02-13|1164.94
#2017-02-14|1156.59
#2017-02-15|1162.69
#2017-02-16|1168.84
#2017-02-17|1165.86
#2017-02-20|1170.50
#2017-02-21|1169.83
#2017-02-22|1163.35
#2017-02-23|1159.27
#2017-02-24|1141.57
#2017-02-27|1148.81
#2017-02-28|1149.05
#2017-03-01|1159.98
#2017-03-02|1157.45
#2017-03-03|1157.20
#2017-03-06|1158.46
#2017-03-07|1156.67
#2017-03-08|1150.56
#2017-03-09|1159.08
#2017-03-10|1167.58
#2017-03-13|1172.80
#2017-03-14|1169.77
#2017-03-15|1170.04
#2017-03-16|1187.33
#2017-03-17|1189.35
#2017-03-20|1187.36
#2017-03-21|1188.16
#2017-03-22|1184.67
#2017-03-23|1197.25
#2017-03-24|1199.38
#2017-03-27|1202.98
#2017-03-28|1210.88
#2017-03-29|1201.67
#2017-03-30|1206.29
#2017-03-31|1204.97
#2017-04-03|1202.48
#2017-04-04|1204.80
#2017-04-05|1205.74
#2017-04-06|1206.13
#2017-04-07|1204.04
#2017-04-10|1197.90
#2017-04-11|1195.87
#2017-04-12|1197.79
#2017-04-13|1198.08
#2017-04-14|1198.00
#2017-04-17|1202.53
#2017-04-18|1187.74
#2017-04-19|1186.93
#2017-04-20|1191.80
#2017-04-21|1183.60
#2017-04-24|1241.14
#2017-04-25|1249.32
#2017-04-26|1242.68
#2017-04-27|1249.92
#2017-04-28|1251.41
#2017-05-01|1254.17
#2017-05-02|1256.78
#2017-05-03|1264.15
#2017-05-04|1273.99
#2017-05-05|1288.06
#2017-05-08|1274.16
#2017-05-09|1276.82
#2017-05-10|1274.67
#2017-05-11|1267.08
#2017-05-12|1276.72
#2017-05-15|1287.69
#2017-05-16|1299.07
#2017-05-17|1286.07
#2017-05-18|1285.83
#2017-05-19|1299.22
#2017-05-22|1302.46
#2017-05-23|1309.21
#2017-05-24|1298.94
#2017-05-25|1298.26
#2017-05-26|1293.27
#2017-05-29|1296.66
#2017-05-30|1288.75
#2017-05-31|1294.53
#2017-06-01|1299.75
#2017-06-02|1323.32
#2017-06-05|1318.58
#2017-06-06|1303.59
#2017-06-07|1293.64
#2017-06-08|1290.88
#2017-06-09|1304.62
#2017-06-12|1301.16
#2017-06-13|1309.22
#2017-06-14|1319.52
#2017-06-15|1294.13
#2017-06-16|1310.07
#2017-06-19|1324.63
#2017-06-20|1310.16
#2017-06-21|1309.96
#2017-06-22|1307.45
#2017-06-23|1307.62
#2017-06-26|1309.49
#2017-06-27|1311.06
#2017-06-28|1315.28
#2017-06-29|1299.51
#2017-06-30|1280.83
#2017-07-03|1290.25
#2017-07-04|1285.03
#2017-07-05|1279.27
#2017-07-06|1273.36
#2017-07-07|1266.27
#2017-07-10|1271.25
#2017-07-11|1271.81
#2017-07-12|1291.12
#2017-07-13|1295.49
#2017-07-14|1310.09
#2017-07-17|1311.67
#2017-07-18|1304.82
#2017-07-19|1306.98
#2017-07-20|1314.53
#2017-07-21|1300.95
#2017-07-24|1298.79
#2017-07-25|1303.05
#2017-07-26|1304.89
#2017-07-27|1294.32
#2017-07-28|1292.80
#2017-07-31|1297.34
#2017-08-01|1306.93
#2017-08-02|1304.45
#2017-08-03|1305.01
#2017-08-04|1305.00
#2017-08-07|1308.31
#2017-08-08|1303.08
#2017-08-09|1288.73
#2017-08-10|1275.96
#2017-08-11|1280.15
#2017-08-14|1294.08
#2017-08-15|1284.92
#2017-08-16|1295.02
#2017-08-17|1298.07
#2017-08-18|1291.82
#2017-08-21|1289.75
#2017-08-22|1304.07
#2017-08-23|1307.72
#2017-08-24|1305.95
#2017-08-25|1316.12
#2017-08-28|1318.04
#2017-08-29|1308.97
#2017-08-30|1302.66
#2017-08-31|1302.03
#2017-09-01|1313.94
#2017-09-04|1314.16
#2017-09-05|1317.48
#2017-09-06|1326.35
#2017-09-07|1343.34
#2017-09-08|1345.50
#2017-09-11|1357.02
#2017-09-12|1362.52
#2017-09-13|1353.68
#2017-09-14|1354.03
#2017-09-15|1357.76
#2017-09-18|1368.94
#2017-09-19|1371.44
#2017-09-20|1374.16
#2017-09-21|1376.34
#2017-09-22|1382.08
#2017-09-25|1376.47
#2017-09-26|1369.77
#2017-09-27|1362.09
#2017-09-28|1377.17
#2017-09-29|1392.80
#2017-10-02|1384.71
#2017-10-03|1390.17
#2017-10-04|1400.36
#2017-10-05|1392.96
#2017-10-06|1390.68
#2017-10-09|1392.94
#2017-10-10|1401.32
#2017-10-11|1402.24
#2017-10-12|1404.51
#2017-10-13|1412.40
#2017-10-16|1412.25
#2017-10-17|1399.51
#2017-10-18|1404.64
#2017-10-19|1410.18
#2017-10-20|1407.08
#2017-10-23|1404.73
#2017-10-24|1395.11
#2017-10-25|1404.21
#2017-10-26|1399.73
#2017-10-27|1390.64
#2017-10-30|1394.88
#2017-10-31|1401.61
#2017-11-01|1420.46
#2017-11-02|1427.08
#2017-11-03|1436.12
#2017-11-06|1434.44
#2017-11-07|1421.68
#2017-11-08|1423.20
#2017-11-09|1401.34
#2017-11-10|1400.09
#2017-11-13|1389.00
#2017-11-14|1395.44
#2017-11-15|1388.91
#2017-11-16|1392.86
#2017-11-17|1391.14
#2017-11-20|1397.56
#2017-11-21|1406.49
#2017-11-22|1401.40
#2017-11-23|1404.91
#2017-11-24|1421.19
#2017-11-27|1407.09
#2017-11-28|1405.80
#2017-11-29|1401.88
#2017-11-30|1410.91
#2017-12-01|1389.18
#2017-12-04|1405.82
#2017-12-05|1402.15
#2017-12-06|1395.34
#2017-12-07|1386.99
#2017-12-08|1392.18
#2017-12-11|1399.53
#2017-12-12|1401.35
#2017-12-13|1405.53
#2017-12-14|1399.44
#2017-12-15|1405.44
#2017-12-18|1428.36
#2017-12-19|1414.53
#2017-12-20|1409.92
#2017-12-21|1412.66
#2017-12-22|1409.13
#2017-12-25|1409.33
#2017-12-26|1412.44
#2017-12-27|1421.90
#2017-12-28|1420.75
#2017-12-29|1420.98
#2018-01-01|1420.91
#2018-01-02|1417.57
#2018-01-03|1424.42
#2018-01-04|1449.66
#2018-01-05|1470.49
#2018-01-08|1464.14
#2018-01-09|1458.35
#2018-01-10|1447.64
#2018-01-11|1454.50
#2018-01-12|1472.19
#2018-01-15|1485.18
#2018-01-16|1481.42
#2018-01-17|1476.56
#2018-01-18|1489.81
#2018-01-19|1496.68
#2018-01-22|1504.46
#2018-01-23|1518.17
#2018-01-24|1517.95
#2018-01-25|1527.22
#2018-01-26|1522.85
#2018-01-29|1511.86
#2018-01-30|1503.50
#2018-01-31|1506.96
#2018-02-01|1492.30
#2018-02-02|1457.34
#2018-02-05|1440.16
#2018-02-06|1405.39
#2018-02-07|1420.11
#2018-02-08|1385.67
#2018-02-09|1368.43
#2018-02-12|1390.61
#2018-02-13|1390.64
#2018-02-14|1406.62
#2018-02-15|1429.72
#2018-02-16|1436.41
#2018-02-19|1423.49
#2018-02-20|1429.43
#2018-02-21|1429.17
#2018-02-22|1433.16
#2018-02-23|1428.56
#2018-02-26|1435.70
#2018-02-27|1423.91
#2018-02-28|1410.42
#2018-03-01|1383.54
#2018-03-02|1367.24
#2018-03-05|1391.57
#2018-03-06|1403.29
#2018-03-07|1415.65
#2018-03-08|1421.63
#2018-03-09|1424.83
#2018-03-12|1428.11
#2018-03-13|1415.52
#2018-03-14|1398.94
#2018-03-15|1398.48
#2018-03-16|1393.74
#2018-03-19|1389.18
#2018-03-20|1397.88
#2018-03-21|1400.63
#2018-03-22|1379.54
#2018-03-23|1370.63
#2018-03-26|1366.21
#2018-03-27|1384.14
#2018-03-28|1373.99
#2018-03-29|1375.42
#2018-03-30|1375.65
#2018-04-02|1376.86
#2018-04-03|1365.93
#2018-04-04|1354.91
#2018-04-05|1385.31
#2018-04-06|1379.69
#2018-04-09|1380.26
#2018-04-10|1389.15
#2018-04-11|1379.67
#2018-04-12|1388.63
#2018-04-13|1394.43
#2018-04-16|1395.54
#2018-04-17|1409.56
#2018-04-18|1418.94
#2018-04-19|1418.45
#2018-04-20|1413.25
#2018-04-23|1408.02
#2018-04-24|1405.49
#2018-04-25|1376.37
#2018-04-26|1384.45
#2018-04-27|1395.35
#2018-04-30|1394.63
#2018-05-01|1383.20
#2018-05-02|1391.56
#2018-05-03|1374.76
#2018-05-04|1380.28
#2018-05-07|1390.46
#2018-05-08|1390.02
#2018-05-09|1396.84
#2018-05-10|1407.54
#2018-05-11|1411.65
#2018-05-14|1413.36
#2018-05-15|1407.79
#2018-05-16|1413.12
#2018-05-17|1422.93
#2018-05-18|1417.43
#2018-05-21|1421.03
#2018-05-22|1427.57
#2018-05-23|1399.27
#2018-05-24|1397.80
#2018-05-25|1396.33
#2018-05-28|1384.00
#2018-05-29|1361.43
#2018-05-30|1372.77
#2018-05-31|1364.47
#2018-06-01|1381.27
#2018-06-04|1385.48
#2018-06-05|1385.11
#2018-06-06|1402.58
#2018-06-07|1405.06
#2018-06-08|1399.71
#2018-06-11|1418.90
#2018-06-12|1413.50
#2018-06-13|1413.73
#2018-06-14|1411.45
#2018-06-15|1397.84
#2018-06-18|1399.34
#2018-06-19|1375.98
#2018-06-20|1375.84
#2018-06-21|1365.60
#2018-06-22|1377.56
#2018-06-25|1357.10
#2018-06-26|1350.83
#2018-06-27|1356.29
#2018-06-28|1340.32
#2018-06-29|1367.85
#2018-07-02|1350.09
#2018-07-03|1363.92
#2018-07-04|1352.52
#2018-07-05|1372.86
#2018-07-06|1385.70
#2018-07-09|1393.76
#2018-07-10|1400.26
#2018-07-11|1381.90
#2018-07-12|1382.75
#2018-07-13|1386.16
#2018-07-16|1389.19
#2018-07-17|1400.43
#2018-07-18|1414.44
#2018-07-19|1398.35
#2018-07-20|1400.24
#2018-07-23|1394.21
#2018-07-24|1411.75
#2018-07-25|1403.38
#2018-07-26|1419.79
#2018-07-27|1416.48
#2018-07-30|1416.75
#2018-07-31|1419.88
#2018-08-01|1421.73
#2018-08-02|1402.02
#2018-08-03|1400.54
#2018-08-06|1395.80
#2018-08-07|1401.52
#2018-08-08|1402.72
#2018-08-09|1402.71
#2018-08-10|1362.95
#2018-08-13|1360.80
#2018-08-14|1359.47
#2018-08-15|1327.42
#2018-08-16|1341.53
#2018-08-17|1340.85
#2018-08-20|1354.49
#2018-08-21|1370.90
#2018-08-22|1383.18
#2018-08-23|1380.80
#2018-08-24|1390.31
#2018-08-27|1411.01
#2018-08-28|1420.73
#2018-08-29|1426.58
#2018-08-30|1420.66
#2018-08-31|1404.15
#2018-09-03|1402.49
#2018-09-04|1374.00
#2018-09-05|1367.08
#2018-09-06|1362.69
#2018-09-07|1362.84
#2018-09-10|1361.92
#2018-09-11|1361.49
#2018-09-12|1372.02
#2018-09-13|1385.68
#2018-09-14|1389.89
#2018-09-17|1395.60
#2018-09-18|1401.82
#2018-09-19|1413.23
#2018-09-20|1434.29
#2018-09-21|1440.99
#2018-09-24|1434.89
#2018-09-25|1430.83
#2018-09-26|1425.29
#2018-09-27|1413.84
#2018-09-28|1396.98
#2018-10-01|1400.10
#2018-10-02|1394.82
#2018-10-03|1397.76
#2018-10-04|1370.34
#2018-10-05|1355.45
#2018-10-08|1337.71
#2018-10-09|1329.60
#2018-10-10|1295.11
#2018-10-11|1273.24
#2018-10-12|1268.95
#2018-10-15|1270.40
#2018-10-16|1290.08
#2018-10-17|1277.71
#2018-10-18|1258.30
#2018-10-19|1245.61
#2018-10-22|1240.47
#2018-10-23|1208.52
#2018-10-24|1193.63
#2018-10-25|1210.49
#2018-10-26|1200.16
#2018-10-29|1209.15
#2018-10-30|1203.33
#2018-10-31|1228.04
#2018-11-01|1241.40
#2018-11-02|1256.60
#2018-11-05|1254.49
#2018-11-06|1248.93
#2018-11-07|1268.69
#2018-11-08|1255.09
#2018-11-09|1241.35
#2018-11-12|1220.35
#2018-11-13|1236.08
#2018-11-14|1227.07
#2018-11-15|1229.06
#2018-11-16|1232.40
#2018-11-19|1223.80
#2018-11-20|1181.87
#2018-11-21|1194.19
#2018-11-22|1180.45
#2018-11-23|1173.96
#2018-11-26|1186.83
#2018-11-27|1170.46
#2018-11-28|1168.93
#2018-11-29|1189.59
#2018-11-30|1179.93
#2018-12-03|1197.69
#2018-12-04|1183.56
#2018-12-05|1169.53
#2018-12-06|1135.73
#2018-12-07|1144.15
#2018-12-10|1112.27
#2018-12-11|1120.12
#2018-12-12|1138.05
#2018-12-13|1135.69
#2018-12-14|1122.78
#2018-12-17|1107.26
#2018-12-18|1109.23
#2018-12-19|1126.47
#2018-12-20|1110.87
#2018-12-21|1115.14
#2018-12-24|1113.82
#2018-12-25|1114.19
#2018-12-26|1113.45
#2018-12-27|1098.85
#2018-12-28|1116.70
#2018-12-31|1124.19
#2019-01-01|1124.32
#2019-01-02|1112.96
#2019-01-03|1102.32
#2019-01-04|1147.51
#2019-01-07|1151.79
#2019-01-08|1160.65
#2019-01-09|1176.18
#2019-01-10|1176.27
#2019-01-11|1167.19
#2019-01-14|1159.55
#2019-01-15|1164.51
#2019-01-16|1162.56
#2019-01-17|1164.37
#2019-01-18|1191.15
#2019-01-21|1188.90
#2019-01-22|1180.39
#2019-01-23|1174.26
#2019-01-24|1172.83
#2019-01-25|1190.91
#2019-01-28|1183.34
#2019-01-29|1191.67
#2019-01-30|1204.52
#2019-01-31|1195.11
#2019-02-01|1199.02
#2019-02-04|1199.93
#2019-02-05|1218.28
#2019-02-06|1212.98
#2019-02-07|1178.83
#2019-02-08|1161.98
#2019-02-11|1165.42
#2019-02-12|1183.10
#2019-02-13|1189.29
#2019-02-14|1190.63
#2019-02-15|1210.43
#2019-02-18|1221.25
#2019-02-19|1217.67
#2019-02-20|1230.62
#2019-02-21|1225.27
#2019-02-22|1229.98
#2019-02-25|1230.21
#2019-02-26|1248.08
#2019-02-27|1242.18
#2019-02-28|1243.16
#2019-03-01|1254.34
#2019-03-04|1251.81
#2019-03-05|1248.12
#2019-03-06|1250.84
#2019-03-07|1225.08
#2019-03-08|1214.04
#2019-03-11|1223.92
#2019-03-12|1230.59
#2019-03-13|1246.67
#2019-03-14|1248.56
#2019-03-15|1260.29
#2019-03-18|1257.46
#2019-03-19|1264.94
#2019-03-20|1259.52
#2019-03-21|1261.00
#2019-03-22|1227.20
#2019-03-25|1227.49
#2019-03-26|1229.93
#2019-03-27|1222.89
#2019-03-28|1225.68
#2019-03-29|1227.52
#2019-04-01|1245.11
#2019-04-02|1246.91
#2019-04-03|1273.27
#2019-04-04|1267.86
#2019-04-05|1278.85
#2019-04-08|1281.05
#2019-04-09|1274.90
#2019-04-10|1277.73
#2019-04-11|1283.21
#2019-04-12|1302.15
#2019-04-15|1305.97
#2019-04-16|1315.17
#2019-04-17|1323.87
#2019-04-18|1319.87
#2019-04-19|1319.89
#2019-04-22|1320.11
#2019-04-23|1312.30
#2019-04-24|1297.08
#2019-04-25|1287.96
#2019-04-26|1292.23
#2019-04-29|1288.38
#2019-04-30|1291.73
#2019-05-01|1294.53
#2019-05-02|1275.59
#2019-05-03|1281.08
#2019-05-06|1266.70
#2019-05-07|1243.21
#2019-05-08|1242.28
#2019-05-09|1221.58
#2019-05-10|1229.89
#2019-05-13|1208.80
#2019-05-14|1217.90
#2019-05-15|1220.30
#2019-05-16|1240.64
#2019-05-17|1230.39
#2019-05-20|1210.59
#2019-05-21|1217.12
#2019-05-22|1210.06
#2019-05-23|1185.36
#2019-05-24|1195.77
#2019-05-27|1202.54
#2019-05-28|1193.71
#2019-05-29|1173.82
#2019-05-30|1178.28
#2019-05-31|1171.92
#2019-06-03|1185.49
#2019-06-04|1206.04
#2019-06-05|1209.67
#2019-06-06|1210.42
#2019-06-07|1230.67
#2019-06-10|1229.86
#2019-06-11|1247.27
#2019-06-12|1244.77
#2019-06-13|1238.87
#2019-06-14|1228.21
#2019-06-17|1221.50
#2019-06-18|1242.32
#2019-06-19|1247.38
#2019-06-20|1265.78
#2019-06-21|1268.44
#2019-06-24|1271.83
#2019-06-25|1269.33
#2019-06-26|1263.00
#2019-06-27|1268.45
#2019-06-28|1282.10
#2019-07-01|1276.57
#2019-07-02|1264.26
#2019-07-03|1269.43
#2019-07-04|1271.75
#2019-07-05|1254.75
#2019-07-08|1250.54
#2019-07-09|1231.27
#2019-07-10|1235.73
#2019-07-11|1228.41
#2019-07-12|1241.85
#2019-07-15|1250.90
#2019-07-16|1256.77
#2019-07-17|1244.47
#2019-07-18|1232.55
#2019-07-19|1238.32
#2019-07-22|1243.29
#2019-07-23|1260.95
#2019-07-24|1265.66
#2019-07-25|1247.43
#2019-07-26|1242.07
#2019-07-29|1245.71
#2019-07-30|1231.17
#2019-07-31|1233.78
#2019-08-01|1232.47
#2019-08-02|1196.92
#2019-08-05|1179.35
#2019-08-06|1173.29
#2019-08-07|1179.88
#2019-08-08|1208.25
#2019-08-09|1197.17
#2019-08-12|1194.44
#2019-08-13|1200.52
#2019-08-14|1167.17
#2019-08-15|1152.06
#2019-08-16|1158.61
#2019-08-19|1172.87
#2019-08-20|1165.66
#2019-08-21|1184.81
#2019-08-22|1182.17
#2019-08-23|1170.84
#2019-08-26|1170.61
#2019-08-27|1173.60
#2019-08-28|1172.33
#2019-08-29|1191.99
#2019-08-30|1201.08
#2019-09-02|1195.78
#2019-09-03|1187.47
#2019-09-04|1206.96
#2019-09-05|1216.23
#2019-09-06|1224.28
#2019-09-09|1228.86
#2019-09-10|1242.23
#2019-09-11|1250.03
#2019-09-12|1257.93
#2019-09-13|1271.42
#2019-09-16|1253.66
#2019-09-17|1247.07
#2019-09-18|1249.30
#2019-09-19|1251.69
#2019-09-20|1243.23
#2019-09-23|1229.73
#2019-09-24|1222.37
#2019-09-25|1213.27
#2019-09-26|1215.06
#2019-09-27|1227.94
#2019-09-30|1231.11
#2019-10-01|1218.19
#2019-10-02|1188.66
#2019-10-03|1191.53
#2019-10-04|1200.63
#2019-10-07|1215.31
#2019-10-08|1195.88
#2019-10-09|1203.78
#2019-10-10|1222.25
#2019-10-11|1253.71
#2019-10-14|1246.46
#2019-10-15|1262.50
#2019-10-16|1262.67
#2019-10-17|1269.31
#2019-10-18|1269.23
#2019-10-21|1275.38
#2019-10-22|1265.28
#2019-10-23|1269.84
#2019-10-24|1281.44
#2019-10-25|1285.59
#2019-10-28|1289.54
#2019-10-29|1287.78
#2019-10-30|1278.88
#2019-10-31|1279.38
#2019-11-01|1295.22
#2019-11-04|1308.99
#2019-11-05|1309.73
#2019-11-06|1315.42
#2019-11-07|1316.97
#2019-11-08|1310.68
#2019-11-11|1304.57
#2019-11-12|1309.25
#2019-11-13|1305.75
#2019-11-14|1299.48
#2019-11-15|1315.09
#2019-11-18|1313.31
#2019-11-19|1309.78
#2019-11-20|1306.13
#2019-11-21|1300.45
#2019-11-22|1300.45
#2019-11-25|1306.47
#2019-11-26|1308.42
#2019-11-27|1302.30
#2019-11-28|1302.04
#2019-11-29|1297.53
#2019-12-02|1284.29
#2019-12-03|1276.17
#2019-12-04|1295.76
#2019-12-05|1295.71
#2019-12-06|1302.39
#2019-12-09|1306.51
#2019-12-10|1300.93
#2019-12-11|1301.90
#2019-12-12|1314.96
#2019-12-13|1326.68
#2019-12-16|1338.20
#2019-12-17|1330.75
#2019-12-18|1330.25
#2019-12-19|1334.27
#2019-12-20|1342.55
#2019-12-23|1343.62
#2019-12-24|1345.53
#2019-12-25|1345.61
#2019-12-26|1346.33
#2019-12-27|1358.13
#2019-12-30|1354.05
#2019-12-31|1355.89
#2020-01-01|1356.03
#2020-01-02|1363.03
#2020-01-03|1349.33
#2020-01-06|1340.83
#2020-01-07|1335.43
#2020-01-08|1332.02
#2020-01-09|1328.25
#2020-01-10|1325.29
#2020-01-13|1324.03
#2020-01-14|1318.84
#2020-01-15|1312.59
#2020-01-16|1313.89
#2020-01-17|1315.31
#2020-01-20|1316.45
#2020-01-21|1319.97
#2020-01-22|1312.67
#2020-01-23|1292.53
#2020-01-24|1306.78
#2020-01-27|1274.02
#2020-01-28|1284.63
#2020-01-29|1295.52
#2020-01-30|1287.44
#2020-01-31|1281.20
#2020-02-03|1280.50
#2020-02-04|1299.91
#2020-02-05|1316.03
#2020-02-06|1315.73
#2020-02-07|1303.40
#2020-02-10|1300.94
#2020-02-11|1321.36
#2020-02-12|1328.82
#2020-02-13|1315.44
#2020-02-14|1310.32
#2020-02-17|1307.30
#2020-02-18|1297.02
#2020-02-19|1299.79
#2020-02-20|1297.33
#2020-02-21|1294.04
#2020-02-24|1249.67
#2020-02-25|1233.12
#2020-02-26|1228.06
#2020-02-27|1195.71
#2020-02-28|1150.64
#2020-03-02|1170.83
#2020-03-03|1194.24
#2020-03-04|1206.56
#2020-03-05|1192.50
#2020-03-06|1173.56
#2020-03-09|1090.08
#2020-03-10|1077.32
#2020-03-11|1068.20
#2020-03-12| 938.31
#2020-03-13| 958.27
#2020-03-16| 911.13
#2020-03-17| 930.16
#2020-03-18| 897.94
#2020-03-19| 919.53
#2020-03-20| 923.46
#2020-03-23| 905.26
#2020-03-24| 963.20
#2020-03-25| 962.76
#2020-03-26| 993.99
#2020-03-27| 963.58
#2020-03-30| 993.48
#2020-03-31|1007.85
#2020-04-01| 977.70
#2020-04-02| 981.68
#2020-04-03| 977.82
#2020-04-06|1011.07
#2020-04-07|1055.79
#2020-04-08|1049.75
#2020-04-09|1071.84
#2020-04-10|1071.85
#2020-04-13|1067.99
#2020-04-14|1097.75
#2020-04-15|1050.46
#2020-04-16|1046.98
#2020-04-17|1077.09
#2020-04-20|1088.58
#2020-04-21|1050.41
#2020-04-22|1067.82
#2020-04-23|1077.81
#2020-04-24|1061.36
#2020-04-27|1081.48
#2020-04-28|1101.86
#2020-04-29|1118.53
#2020-04-30|1100.30
#2020-05-01|1102.21
#2020-05-04|1066.63
#2020-05-05|1081.46
#2020-05-06|1072.60
#2020-05-07|1090.60
#2020-05-08|1109.58
#2020-05-11|1093.66
#2020-05-12|1096.51
#2020-05-13|1073.91
#2020-05-14|1048.82
#2020-05-15|1054.93
#2020-05-18|1103.65
#2020-05-19|1102.95
#2020-05-20|1122.80
#2020-05-21|1112.30
#2020-05-22|1112.04
#2020-05-25|1124.15
#2020-05-26|1139.93
#2020-05-27|1147.41
#2020-05-28|1181.50
#2020-05-29|1173.57
#2020-06-01|1180.02
#2020-06-02|1214.03
#2020-06-03|1250.56
#2020-06-04|1263.45
#2020-06-05|1273.89
#2020-06-08|1274.47
#2020-06-09|1264.85
#2020-06-10|1258.12
#2020-06-11|1216.64
#2020-06-12|1203.34
#2020-06-15|1204.97
#2020-06-16|1229.44
#2020-06-17|1232.80
#2020-06-18|1238.89
#2020-06-19|1241.75
#2020-06-22|1238.59
#2020-06-23|1261.52
#2020-06-24|1223.62
#2020-06-25|1226.06
#2020-06-26|1217.20
#2020-06-29|1237.13
#2020-06-30|1237.39
#2020-07-01|1241.89
#2020-07-02|1267.44
#2020-07-03|1255.41
#2020-07-06|1281.40
#2020-07-07|1279.04
#2020-07-08|1273.96
#2020-07-09|1268.83
#2020-07-10|1285.22
#2020-07-13|1316.04
#2020-07-14|1312.48
#2020-07-15|1328.33
#2020-07-16|1332.25
#2020-07-17|1333.28
#2020-07-20|1350.98
#2020-07-21|1355.01
#2020-07-22|1367.47
#2020-07-23|1370.76
#2020-07-24|1361.98
#2020-07-27|1379.81
#2020-07-28|1376.33
#2020-07-29|1368.51
#2020-07-30|1345.65
#2020-07-31|1343.25
#2020-08-03|1360.08
#2020-08-04|1351.79
#2020-08-05|1380.72
#2020-08-06|1363.17
#2020-08-07|1362.00
#2020-08-10|1363.64
#2020-08-11|1383.82
#2020-08-12|1411.08
#2020-08-13|1409.13
#2020-08-14|1389.14
#2020-08-17|1403.27
#2020-08-18|1405.53
#2020-08-19|1409.30
#2020-08-20|1384.70
#2020-08-21|1377.82
#2020-08-24|1412.32
#2020-08-25|1405.10
#2020-08-26|1423.69
#2020-08-27|1405.23
#2020-08-28|1408.30
#2020-08-31|1414.26
#2020-09-01|1414.42
#2020-09-02|1424.51
#2020-09-03|1405.52
#2020-09-04|1397.64
#2020-09-07|1424.32
#2020-09-08|1411.86
#2020-09-09|1439.74
#2020-09-10|1443.48
#2020-09-11|1448.64
#2020-09-14|1452.80
#2020-09-15|1451.45
#2020-09-16|1460.45
#2020-09-17|1452.76
#2020-09-18|1457.89
#2020-09-21|1394.14
#2020-09-22|1389.41
#2020-09-23|1390.88
#2020-09-24|1375.62
#2020-09-25|1364.58
#2020-09-28|1395.76
#2020-09-29|1408.55
#2020-09-30|1405.06
#2020-10-01|1413.16
#2020-10-02|1419.67
#2020-10-05|1435.00
#2020-10-06|1423.02
#2020-10-07|1439.20
#2020-10-08|1448.13
#2020-10-09|1449.54
#2020-10-12|1459.16
#2020-10-13|1448.23
#2020-10-14|1450.76
#2020-10-15|1414.22
#2020-10-16|1436.36
#2020-10-19|1432.32
#2020-10-20|1422.97
#2020-10-21|1414.46
#2020-10-22|1403.32
#2020-10-23|1417.79
#2020-10-26|1392.22
#2020-10-27|1392.32
#2020-10-28|1330.79
#2020-10-29|1316.67
#2020-10-30|1314.97
#2020-11-02|1335.24
#2020-11-03|1373.05
#2020-11-04|1392.01
#2020-11-05|1422.15
#2020-11-06|1433.85
#2020-11-09|1451.96
#2020-11-10|1460.11
#2020-11-11|1457.62
#2020-11-12|1454.12
#2020-11-13|1453.15
#2020-11-16|1463.81
#2020-11-17|1469.17
#2020-11-18|1482.67
#2020-11-19|1472.06
#2020-11-20|1481.46
#2020-11-23|1466.92
#2020-11-24|1484.30
#2020-11-25|1481.28
#2020-11-26|1486.66
#2020-11-27|1509.89
#2020-11-30|1511.87
#2020-12-01|1516.79
#2020-12-02|1514.69
#2020-12-03|1514.06
#2020-12-04|1516.75
#2020-12-07|1521.94
#2020-12-08|1529.31
#2020-12-09|1537.28
#2020-12-10|1543.26
#2020-12-11|1529.21
#2020-12-14|1541.95
#2020-12-15|1545.34
#2020-12-16|1554.94
#2020-12-17|1572.03
#2020-12-18|1572.08
#2020-12-21|1545.27
#2020-12-22|1553.36
#2020-12-23|1564.73
#2020-12-24|1567.61
#2020-12-25|1567.54
#2020-12-28|1586.34
#2020-12-29|1593.40
#2020-12-30|1592.67
#2020-12-31|1579.61
#2021-01-01|1579.61
#2021-01-04|1607.81
#2021-01-05|1594.05
#2021-01-06|1613.95
#2021-01-07|1624.10
#2021-01-08|1629.34
#2021-01-11|1611.75
#2021-01-12|1604.67
#2021-01-13|1613.82
#2021-01-14|1610.25
#2021-01-15|1581.58
#2021-01-18|1583.55
#2021-01-19|1586.55
#2021-01-20|1593.30
#2021-01-21|1606.86
#2021-01-22|1600.93
#2021-01-25|1579.17
#2021-01-26|1605.05
#2021-01-27|1581.28
#2021-01-28|1592.03
#2021-01-29|1579.38
#2021-02-01|1591.21
#2021-02-02|1590.45
#2021-02-03|1595.29
#2021-02-04|1592.78
#2021-02-05|1592.89
#2021-02-08|1610.35
#2021-02-09|1615.01
#2021-02-10|1609.48
#2021-02-11|1613.49
#2021-02-12|1612.75
#2021-02-15|1622.72
#2021-02-16|1623.05
#2021-02-17|1597.78
#2021-02-18|1588.93
#2021-02-19|1606.12
#2021-02-22|1606.76
#2021-02-23|1593.40
#2021-02-24|1596.93
#2021-02-25|1592.13
#2021-02-26|1561.59
#2021-03-01|1584.45
#2021-03-02|1595.83
#2021-03-03|1595.11
#2021-03-04|1588.17
#2021-03-05|1564.61
#2021-03-08|1594.63
#2021-03-09|1597.64
#2021-03-10|1623.02
#2021-03-11|1627.88
#2021-03-12|1615.90
#2021-03-15|1599.17
#2021-03-16|1603.23
#2021-03-17|1607.03
#2021-03-18|1628.75
#2021-03-19|1605.81
#2021-03-22|1614.08
#2021-03-23|1608.86
#2021-03-24|1603.47
#2021-03-25|1602.27
#2021-03-26|1609.66
#2021-03-29|1615.79
#2021-03-30|1625.49
#2021-03-31|1617.14
#2021-04-01|1629.01
#2021-04-02|1628.92
#2021-04-05|1636.40
#2021-04-06|1652.89
#2021-04-07|1653.30
#2021-04-08|1653.78
#2021-04-09|1662.97
#2021-04-12|1657.44
#2021-04-13|1673.53
#2021-04-14|1675.22
#2021-04-15|1683.02
#2021-04-16|1704.03
#2021-04-19|1704.59
#2021-04-20|1693.90
#2021-04-21|1702.14
#2021-04-22|1698.81
#2021-04-23|1707.56
#2021-04-26|1719.67
#2021-04-27|1719.92
#2021-04-28|1716.61
#2021-04-29|1711.80
#2021-04-30|1688.97
#2021-05-03|1701.78
#2021-05-04|1678.71
#2021-05-05|1721.27
#2021-05-06|1738.46
#2021-05-07|1750.67
#2021-05-10|1760.99
#2021-05-11|1727.91
#2021-05-12|1709.04
#2021-05-13|1711.03
#2021-05-14|1725.72
#2021-05-17|1729.00
#2021-05-18|1736.55
#2021-05-19|1718.74
#2021-05-20|1737.55
#2021-05-21|1741.28
#2021-05-24|1750.41
#2021-05-25|1754.01
#2021-05-26|1751.14
#2021-05-27|1744.57
#2021-05-28|1751.91
#2021-05-31|1752.71
#2021-06-01|1772.47
#2021-06-02|1772.00
#2021-06-03|1763.46
#2021-06-04|1777.31
#2021-06-07|1781.28
#2021-06-08|1776.89
#2021-06-09|1772.69
#2021-06-10|1769.16
#2021-06-11|1766.40
#2021-06-14|1768.53
#2021-06-15|1777.71
#2021-06-16|1783.56
#2021-06-17|1740.54
#2021-06-18|1707.11
#2021-06-21|1742.39
#2021-06-22|1761.10
#2021-06-23|1756.24
#2021-06-24|1763.20
#2021-06-25|1763.76
#2021-06-28|1749.53
#2021-06-29|1757.57
#2021-06-30|1738.20
#2021-07-01|1752.01
#2021-07-02|1747.85
#2021-07-05|1754.30
#2021-07-06|1735.64
#2021-07-07|1752.45
#2021-07-08|1738.19
#2021-07-09|1768.66
#2021-07-12|1780.80
#2021-07-13|1780.72
#2021-07-14|1779.62
#2021-07-15|1777.39
#2021-07-16|1770.63
#2021-07-19|1738.73
#2021-07-20|1744.26
#2021-07-21|1762.63
#2021-07-22|1768.31
#2021-07-23|1778.59
#2021-07-26|1783.07
#2021-07-27|1787.43
#2021-07-28|1787.38
#2021-07-29|1792.03
#2021-07-30|1793.96
#2021-08-02|1797.93
#2021-08-03|1803.43
#2021-08-04|1810.55
#2021-08-05|1815.86
#2021-08-06|1798.50
#2021-08-09|1798.56
#2021-08-10|1805.83
#2021-08-11|1812.75
#2021-08-12|1815.14
#2021-08-13|1835.06
#2021-08-16|1824.95
#2021-08-17|1809.49
#2021-08-18|1819.06
#2021-08-19|1791.52
#2021-08-20|1787.15
#2021-08-23|1807.10
#2021-08-24|1820.42
#2021-08-25|1812.96
#2021-08-26|1809.22
#2021-08-27|1821.49
#2021-08-30|1835.56
#2021-08-31|1820.78
#2021-09-01|1819.69
#2021-09-02|1827.39
#2021-09-03|1826.51
#2021-09-06|1835.47
#2021-09-07|1819.36
#2021-09-08|1805.43
#2021-09-09|1813.88
#2021-09-10|1812.04
#2021-09-13|1814.79
#2021-09-14|1820.40
#2021-09-15|1805.86
#2021-09-16|1805.12
#2021-09-17|1759.94
#2021-09-20|1729.43
#2021-09-21|1753.63
#2021-09-22|1767.70
#2021-09-23|1785.20
#2021-09-24|1760.88
#2021-09-27|1748.18
#2021-09-28|1726.91
#2021-09-29|1724.43
#2021-09-30|1727.71
#2021-10-01|1716.33
#2021-10-04|1718.52
#2021-10-05|1721.60
#2021-10-06|1682.66
#2021-10-07|1711.25
#2021-10-08|1710.19
#2021-10-11|1717.55
#2021-10-12|1712.57
#2021-10-13|1736.06
#2021-10-14|1749.35
#2021-10-15|1758.31
#2021-10-18|1751.41
#2021-10-19|1756.75
#2021-10-20|1758.26
#2021-10-21|1751.02
#2021-10-22|1760.23
#2021-10-25|1763.71
#2021-10-26|1766.24
#2021-10-27|1774.21
#2021-10-28|1781.74
#2021-10-29|1761.24
#2021-11-01|1776.71
#2021-11-02|1777.94
#2021-11-03|1795.03
#2021-11-04|1785.14
#2021-11-05|1774.39
#2021-11-08|1788.78
#2021-11-09|1784.05
#2021-11-10|1783.56
#2021-11-11|1773.32
#2021-11-12|1778.58
#2021-11-15|1773.28
#2021-11-16|1764.22
#2021-11-17|1762.33
#2021-11-18|1770.04
#2021-11-19|1764.54
#2021-11-22|1759.01
#2021-11-23|1741.04
#2021-11-24|1718.20
#2021-11-25|1719.97
#2021-11-26|1685.66
#2021-11-29|1678.92
#2021-11-30|1665.47
#2021-12-01|1695.25
#2021-12-02|1683.91
#2021-12-03|1675.89
#2021-12-06|1696.02
#2021-12-07|1745.48
#2021-12-08|1750.13
#2021-12-09|1733.38
#2021-12-10|1734.41
#2021-12-13|1723.23
#2021-12-14|1701.51
#2021-12-15|1702.40
#2021-12-16|1728.59
#2021-12-17|1707.45
#2021-12-20|1682.23
#2021-12-21|1689.14
#2021-12-22|1703.22
#2021-12-23|1717.83
#2021-12-24|1719.79
#2021-12-27|1733.89
#2021-12-28|1745.87
#2021-12-29|1753.88
#2021-12-30|1751.82
#2021-12-31|1753.91
#2022-01-03|1757.27
#2022-01-04|1783.44
#2022-01-05|1801.49
#2022-01-06|1763.73
#2022-01-07|1770.57
#2022-01-10|1736.68
#2022-01-11|1752.86
#2022-01-12|1778.20
#2022-01-13|1779.49
#2022-01-14|1759.30
#2022-01-17|1763.87
#2022-01-18|1734.39
#2022-01-19|1745.57
#2022-01-20|1750.21
#2022-01-21|1717.00
#2022-01-24|1647.20
#2022-01-25|1656.11
#2022-01-26|1688.85
#2022-01-27|1681.47
#2022-01-28|1656.69
#2022-01-31|1662.16
#2022-02-01|1679.19
#2022-02-02|1704.69
#2022-02-03|1690.31
#2022-02-04|1666.11
#2022-02-07|1665.38
#2022-02-08|1658.16
#2022-02-09|1674.44
#2022-02-10|1686.98
#2022-02-11|1662.27
#2022-02-14|1620.55
#2022-02-15|1655.05
#2022-02-16|1678.77
#2022-02-17|1675.04
#2022-02-18|1658.49
#2022-02-21|1621.97
#2022-02-22|1623.51
#2022-02-23|1626.03
#2022-02-24|1549.29
#2022-02-25|1594.63
#2022-02-28|1602.36
#2022-03-01|1561.34
#2022-03-02|1563.54
#2022-03-03|1529.12
#2022-03-04|1462.85
#2022-03-07|1427.06
#2022-03-08|1402.22
#2022-03-09|1500.45
#2022-03-10|1472.87
#2022-03-11|1475.33
#2022-03-14|1502.73
#2022-03-15|1493.26
#2022-03-16|1532.06
#2022-03-17|1557.89
#2022-03-18|1561.46
#2022-03-21|1568.07
#2022-03-22|1566.73
#2022-03-23|1570.20
#2022-03-24|1572.26
#2022-03-25|1565.38
#2022-03-28|1566.71
#2022-03-29|1608.81
#2022-03-30|1607.27
#2022-03-31|1583.03
#2022-04-01|1575.43
#2022-04-04|1582.34
#2022-04-05|1580.11
#2022-04-06|1551.16
#2022-04-07|1554.06
#2022-04-08|1570.83
#2022-04-11|1566.68
#2022-04-12|1563.19
#2022-04-13|1559.21
#2022-04-14|1562.58
#2022-04-15|1562.42
#2022-04-18|1562.54
#2022-04-19|1550.21
#2022-04-20|1573.62
#2022-04-21|1588.39
#2022-04-22|1548.68
#2022-04-25|1516.91
#2022-04-26|1495.55
#2022-04-27|1496.90
#2022-04-28|1509.51
#2022-04-29|1527.64
#2022-05-02|1507.45
#2022-05-03|1505.94
#2022-05-04|1522.44
#2022-05-05|1502.57
#2022-05-06|1477.70
#2022-05-09|1425.50
#2022-05-10|1446.43
#2022-05-11|1467.26
#2022-05-12|1436.65
#2022-05-13|1468.02
#2022-05-16|1470.65
#2022-05-17|1514.42
#2022-05-18|1491.72
#2022-05-19|1479.91
#2022-05-20|1485.66
#2022-05-23|1517.88
#2022-05-24|1505.82
#2022-05-25|1505.59
#2022-05-26|1525.90
#2022-05-27|1545.33
#2022-05-30|1562.98
#2022-05-31|1538.75
#2022-06-01|1523.58
#2022-06-02|1551.24
#2022-06-03|1545.24
#2022-06-06|1557.87
#2022-06-07|1544.03
#2022-06-08|1535.08
#2022-06-09|1499.08
#2022-06-10|1445.35
#2022-06-13|1409.10
#2022-06-14|1379.75
#2022-06-15|1397.42
#2022-06-16|1351.45
#2022-06-17|1331.25
#2022-06-20|1341.69
#2022-06-21|1365.99
#2022-06-22|1334.99
#2022-06-23|1299.66
#2022-06-24|1342.84
#2022-06-27|1352.49
#2022-06-28|1348.46
#2022-06-29|1324.26
#2022-06-30|1304.14
#2022-07-01|1287.09
#2022-07-04|1305.12
#2022-07-05|1239.63
#2022-07-06|1253.94
#2022-07-07|1280.75
#2022-07-08|1293.97
#2022-07-11|1269.65
#2022-07-12|1263.41
#2022-07-13|1255.46
#2022-07-14|1213.10
#2022-07-15|1249.78
#2022-07-18|1281.21
#2022-07-19|1315.80
#2022-07-20|1310.19
#2022-07-21|1304.15
#2022-07-22|1309.73
#2022-07-25|1302.30
#2022-07-26|1285.06
#2022-07-27|1279.77
#2022-07-28|1314.86
#2022-07-29|1343.51
#2022-08-01|1346.74
#2022-08-02|1341.64
#2022-08-03|1333.91
#2022-08-04|1352.47
#2022-08-05|1334.29
#2022-08-08|1354.24
#2022-08-09|1339.62
#2022-08-10|1380.90
#2022-08-11|1376.07
#2022-08-12|1374.27
#2022-08-15|1376.40
#2022-08-16|1373.25
#2022-08-17|1344.53
#2022-08-18|1351.91
#2022-08-19|1325.32
#2022-08-22|1280.70
#2022-08-23|1284.78
#2022-08-24|1291.85
#2022-08-25|1299.37
#2022-08-26|1276.69
#2022-08-29|1277.20
#2022-08-30|1264.56
#2022-08-31|1254.28
#2022-09-01|1215.18
#2022-09-02|1255.95
#2022-09-05|1212.82
#2022-09-06|1219.37
#2022-09-07|1232.89
#2022-09-08|1230.82
#2022-09-09|1260.63
#2022-09-12|1298.17
#2022-09-13|1257.12
#2022-09-14|1235.62
#2022-09-15|1216.08
#2022-09-16|1200.24
#2022-09-19|1206.56
#2022-09-20|1188.76
#2022-09-21|1193.64
#2022-09-22|1160.15
#2022-09-23|1130.84
#2022-09-26|1120.93
#2022-09-27|1113.38
#2022-09-28|1121.78
#2022-09-29|1110.20
#2022-09-30|1136.70
#2022-10-03|1158.05
#2022-10-04|1215.34
#2022-10-05|1190.80
#2022-10-06|1180.83
#2022-10-07|1156.13
#2022-10-10|1168.43
#2022-10-11|1137.55
#2022-10-12|1136.55
#2022-10-13|1146.97
#2022-10-14|1153.82
#2022-10-17|1179.15
#2022-10-18|1199.19
#2022-10-19|1190.56
#2022-10-20|1209.06
#2022-10-21|1200.43
#2022-10-24|1229.65
#2022-10-25|1266.26
#2022-10-26|1287.19
#2022-10-27|1277.96
#2022-10-28|1267.89
#2022-10-31|1253.65
#2022-11-01|1247.45
#2022-11-02|1237.37
#2022-11-03|1204.54
#2022-11-04|1260.73
#2022-11-07|1282.63
#2022-11-08|1310.24
#2022-11-09|1300.12
#2022-11-10|1362.74
#2022-11-11|1399.35
#2022-11-14|1406.43
#2022-11-15|1401.90
#2022-11-16|1386.67
#2022-11-17|1363.00
#2022-11-18|1381.80
#2022-11-21|1350.10
#2022-11-22|1369.73
#2022-11-23|1396.69
#2022-11-24|1416.03
#2022-11-25|1413.26
#2022-11-28|1396.55
#2022-11-29|1375.83
#2022-11-30|1366.90
#2022-12-01|1393.57
#2022-12-02|1400.43
#2022-12-05|1394.71
#2022-12-06|1383.47
#2022-12-07|1365.44
#2022-12-08|1362.78
#2022-12-09|1373.35
#2022-12-12|1356.90
#2022-12-13|1394.63
#2022-12-14|1387.38
#2022-12-15|1352.01
#2022-12-16|1334.38
#2022-12-19|1332.12
#2022-12-20|1338.00
#2022-12-21|1355.58
#2022-12-22|1332.93
#2022-12-23|1342.20
#2022-12-26|1342.30
#2022-12-27|1348.65
#2022-12-28|1341.76
#2022-12-29|1356.41
#2022-12-30|1339.71
#2023-01-02|1365.34
#2023-01-03|1359.58
#2023-01-04|1394.78
#2023-01-05|1380.18
#2023-01-06|1417.23
#2023-01-09|1452.83
#2023-01-10|1435.67
#2023-01-11|1453.34
#2023-01-12|1461.17
#2023-01-13|1461.47
#2023-01-16|1475.82
#2023-01-17|1481.86
#2023-01-18|1492.73
#2023-01-19|1463.68
#2023-01-20|1476.70
#2023-01-23|1474.15
#2023-01-24|1480.91
#2023-01-25|1483.02
#2023-01-26|1486.37
#2023-01-27|1488.30
#2023-01-30|1487.73
#2023-01-31|1479.20
#2023-02-01|1491.21
#2023-02-02|1525.59
#2023-02-03|1512.91
#2023-02-06|1474.37
#2023-02-07|1464.80
#2023-02-08|1476.96
#2023-02-09|1475.97
#2023-02-10|1435.10
#2023-02-13|1452.81
#2023-02-14|1447.80
#2023-02-15|1457.54
#2023-02-16|1471.08
#2023-02-17|1465.30
#2023-02-20|1485.27
#2023-02-21|1471.22
#2023-02-22|1459.79
#2023-02-23|1452.34
#2023-02-24|1415.01
#2023-02-27|1442.03
#2023-02-28|1438.11
#2023-03-01|1437.70
#2023-03-02|1430.99
#2023-03-03|1444.54
#2023-03-06|1438.70
#2023-03-07|1419.31
#2023-03-08|1416.76
#2023-03-09|1419.38
#2023-03-10|1416.82
#2023-03-13|1392.55
#2023-03-14|1411.44
#2023-03-15|1351.56
#2023-03-16|1382.33
#2023-03-17|1368.96
#2023-03-20|1393.34
#2023-03-21|1406.00
#2023-03-22|1415.17
#2023-03-23|1430.14
#2023-03-24|1395.27
#2023-03-27|1405.69
#2023-03-28|1412.90
#2023-03-29|1431.19
#2023-03-30|1451.20
#2023-03-31|1457.13
#2023-04-03|1463.28
#2023-04-04|1467.85
#2023-04-05|1451.73
#2023-04-06|1467.47
#2023-04-07|1467.50
#2023-04-10|1456.44
#2023-04-11|1478.71
#2023-04-12|1491.88
#2023-04-13|1497.46
#2023-04-14|1499.44
#2023-04-17|1498.12
#2023-04-18|1513.34
#2023-04-19|1515.83
#2023-04-20|1520.85
#2023-04-21|1516.19
#2023-04-24|1532.39
#2023-04-25|1514.41
#2023-04-26|1509.59
#2023-04-27|1494.72
#2023-04-28|1518.39
#2023-05-01|1510.67
#2023-05-02|1484.24
#2023-05-03|1505.00
#2023-05-04|1492.53
#2023-05-05|1518.24
#2023-05-08|1518.50
#2023-05-09|1500.04
#2023-05-10|1499.86
#2023-05-11|1496.24
#2023-05-12|1492.55
#2023-05-15|1497.64
#2023-05-16|1484.72
#2023-05-17|1467.26
#2023-05-18|1471.51
#2023-05-19|1481.79
#2023-05-22|1479.85
#2023-05-23|1469.68
#2023-05-24|1445.80
#2023-05-25|1429.59
#2023-05-26|1441.57
#2023-05-29|1441.37
#2023-05-30|1430.25
#2023-05-31|1393.18
#2023-06-01|1413.66
#2023-06-02|1442.49
#2023-06-05|1433.76
#2023-06-06|1432.13
#2023-06-07|1426.83
#2023-06-08|1436.93
#2023-06-09|1410.70
#2023-06-12|1420.33
#2023-06-13|1438.41
#2023-06-14|1446.26
#2023-06-15|1452.32
#2023-06-16|1474.34
#2023-06-19|1432.81
#2023-06-20|1417.11
#2023-06-21|1420.46
#2023-06-22|1421.54
#2023-06-23|1408.16
#2023-06-26|1422.09
#2023-06-27|1425.53
#2023-06-28|1434.21
#2023-06-29|1429.50
#2023-06-30|1449.91
#2023-07-03|1451.65
#2023-07-04|1451.72
#2023-07-05|1430.51
#2023-07-06|1394.85
#2023-07-07|1427.94
#2023-07-10|1434.16
#2023-07-11|1450.16
#2023-07-12|1495.18
#2023-07-13|1508.86
#2023-07-14|1503.86
#2023-07-17|1490.97
#2023-07-18|1509.12
#2023-07-19|1506.61
#2023-07-20|1511.98
#2023-07-21|1502.12
#2023-07-24|1500.43
#2023-07-25|1508.09
#2023-07-26|1500.55
#2023-07-27|1514.75
#2023-07-28|1535.26
#2023-07-31|1527.26
#2023-08-01|1508.27
#2023-08-02|1479.80
#2023-08-03|1464.87
#2023-08-04|1482.30
#2023-08-07|1482.79
#2023-08-08|1464.47
#2023-08-09|1474.97
#2023-08-10|1498.62
#2023-08-11|1476.72
#2023-08-14|1467.37
#2023-08-15|1454.14
#2023-08-16|1451.44
#2023-08-17|1441.68
#2023-08-18|1430.18
#2023-08-21|1428.07
#2023-08-22|1430.24
#2023-08-23|1432.81
#2023-08-24|1434.21
#2023-08-25|1426.27
#2023-08-28|1445.80
#2023-08-29|1463.15
#2023-08-30|1481.75
#2023-08-31|1478.85
#2023-09-01|1478.39
#2023-09-04|1469.55
#2023-09-05|1443.89
#2023-09-06|1447.90
#2023-09-07|1438.29
#2023-09-08|1437.24
#2023-09-11|1449.12
#2023-09-12|1424.55
#2023-09-13|1420.80
#2023-09-14|1429.90
#2023-09-15|1445.97
#2023-09-18|1422.29
#2023-09-19|1420.01
#2023-09-20|1435.98
#2023-09-21|1400.01
#2023-09-22|1397.11
#2023-09-25|1378.50
#2023-09-26|1369.92
#2023-09-27|1358.96
#2023-09-28|1375.07
#2023-09-29|1387.92
#2023-10-02|1353.57
#2023-10-03|1338.69
#2023-10-04|1340.42
#2023-10-05|1341.78
#2023-10-06|1347.34
#2023-10-09|1339.92
#2023-10-10|1378.98
#2023-10-11|1383.63
#2023-10-12|1371.39
#2023-10-13|1355.75
#2023-10-16|1359.65
#2023-10-17|1356.74
#2023-10-18|1335.54
#2023-10-19|1330.02
#2023-10-20|1310.84
#2023-10-23|1314.77
#2023-10-24|1316.39
#2023-10-25|1315.04
#2023-10-26|1323.09
#2023-10-27|1338.35
#2023-10-30|1344.66
#2023-10-31|1358.91
#2023-11-01|1351.82
#2023-11-02|1384.99
#2023-11-03|1396.64
#2023-11-06|1387.92
#2023-11-07|1376.51
#2023-11-08|1387.35
#2023-11-09|1411.71
#2023-11-10|1399.55
#2023-11-13|1408.65
#2023-11-14|1450.95
#2023-11-15|1463.77
#2023-11-16|1450.64
#2023-11-17|1458.61
#2023-11-20|1466.47
#2023-11-21|1464.18
#2023-11-22|1458.29
#2023-11-23|1466.27
#2023-11-24|1481.59
#2023-11-27|1473.64
#2023-11-28|1476.50
#2023-11-29|1478.88
#2023-11-30|1471.83
#2023-12-01|1471.38
#2023-12-04|1462.47
#2023-12-05|1468.20
#2023-12-06|1475.78
#2023-12-07|1479.33
#2023-12-08|1484.70
#2023-12-11|1491.05
#2023-12-12|1501.56
#2023-12-13|1517.46
#2023-12-14|1552.51
#2023-12-15|1539.72
#2023-12-18|1542.42
#2023-12-19|1562.69
#2023-12-20|1562.54
#2023-12-21|1560.02
#2023-12-22|1565.90
#2023-12-25|1565.76
#2023-12-26|1566.69
#2023-12-27|1580.92
#2023-12-28|1578.48
#2023-12-29|1574.75
#2024-01-01|1574.89
#2024-01-02|1551.84
#2024-01-03|1518.73
#2024-01-04|1525.46
#2024-01-05|1517.75
#2024-01-08|1517.26
#2024-01-09|1500.10
#2024-01-10|1499.42
#2024-01-11|1492.59
#2024-01-12|1505.58
#2024-01-15|1495.34
#2024-01-16|1478.18
#2024-01-17|1449.49
#2024-01-18|1459.04
#2024-01-19|1450.67
#2024-01-22|1452.55
#2024-01-23|1440.19
#2024-01-24|1463.66
#2024-01-25|1473.19
#2024-01-26|1495.01
#2024-01-29|1485.43
#2024-01-30|1482.57
#2024-01-31|1491.77
#2024-02-01|1483.65
#2024-02-02|1469.59
#2024-02-05|1450.65
#2024-02-06|1471.94
#2024-02-07|1463.95
#2024-02-08|1454.69
#2024-02-09|1445.79
#2024-02-12|1456.14
#2024-02-13|1442.62
#2024-02-14|1455.05
#2024-02-15|1468.47
#2024-02-16|1479.34
#2024-02-19|1473.26
#2024-02-20|1519.62
#2024-02-21|1513.64
#2024-02-22|1521.33
#2024-02-23|1537.38
#2024-02-26|1535.27
#2024-02-27|1536.97
#2024-02-28|1523.45
#2024-02-29|1520.71
#2024-03-01|1532.55
#2024-03-04|1532.59
#2024-03-05|1527.97
#2024-03-06|1549.98
#2024-03-07|1573.72
#2024-03-08|1583.44
#2024-03-11|1572.86
#2024-03-12|1583.19
#2024-03-13|1587.06
#2024-03-14|1572.44
#2024-03-15|1576.38
#2024-03-18|1575.52
#2024-03-19|1587.58
#2024-03-20|1601.02
#2024-03-21|1607.54
#2024-03-22|1595.39
#2024-03-25|1600.37
#2024-03-26|1595.63
#2024-03-27|1602.03
#2024-03-28|1599.12
#2024-03-29|1599.02
#2024-04-01|1590.49
#2024-04-02|1591.52
#2024-04-03|1610.60
#2024-04-04|1610.45
#2024-04-05|1584.68
#2024-04-08|1596.37
#2024-04-09|1591.85
#2024-04-10|1580.27
#2024-04-11|1563.58
#2024-04-12|1544.17
#2024-04-15|1543.25
#2024-04-16|1525.25
#2024-04-17|1530.34
#2024-04-18|1535.73
#2024-04-19|1538.50
#2024-04-22|1541.47
#2024-04-23|1551.76
#2024-04-24|1534.70
#2024-04-25|1518.32
#2024-04-26|1523.80
#2024-04-29|1532.28
#2024-04-30|1526.99
#2024-05-01|1524.82
#2024-05-02|1517.54
#2024-05-03|1536.42
#2024-05-06|1547.14
#2024-05-07|1572.58
#2024-05-08|1570.47
#2024-05-09|1577.53
#2024-05-10|1566.75
#2024-05-13|1576.41
#2024-05-14|1578.77
#2024-05-15|1587.77
#2024-05-16|1576.69
#2024-05-17|1580.72
#2024-05-20|1591.22
#2024-05-21|1588.50
#2024-05-22|1569.09
#2024-05-23|1566.30
#2024-05-24|1570.14
#2024-05-27|1582.93
#2024-05-28|1572.21
#2024-05-29|1544.51
#2024-05-30|1562.78
#2024-05-31|1567.04
#2024-06-03|1570.53
#2024-06-04|1566.84
#2024-06-05|1568.60
#2024-06-06|1569.96
#2024-06-07|1565.77
#2024-06-10|1548.07
#2024-06-11|1542.85
#2024-06-12|1573.98
#2024-06-13|1526.54
#2024-06-14|1490.91
#2024-06-17|1498.36
#2024-06-18|1517.51
#2024-06-19|1511.82
#2024-06-20|1526.35
#2024-06-21|1509.09
#2024-06-24|1537.82
#2024-06-25|1537.29
#2024-06-26|1521.16
#2024-06-27|1520.86
#2024-06-28|1505.98
#2024-07-01|1507.35
#2024-07-02|1511.00
#2024-07-03|1534.15
#2024-07-04|1542.27
#2024-07-05|1534.98
#2024-07-08|1534.83
#2024-07-09|1517.45
#2024-07-10|1516.00
#2024-07-11|1537.21
#2024-07-12|1555.07
#2024-07-15|1529.94
#2024-07-16|1528.00
#2024-07-17|1548.39
#2024-07-18|1553.59
#2024-07-19|1530.28
#2024-07-22|1549.44
#2024-07-23|1536.51
#2024-07-24|1538.78
#2024-07-25|1532.88
#2024-07-26|1537.08
#2024-07-29|1521.02
#2024-07-30|1526.74
#2024-07-31|1540.02
#2024-08-01|1521.19
#2024-08-02|1514.39
#2024-08-05|1497.58
#2024-08-06|1485.78
#2024-08-07|1506.26
#2024-08-08|1495.77
#2024-08-09|1503.13
#2024-08-12|1495.02
#2024-08-13|1500.06
#2024-08-14|1512.44
#2024-08-15|1523.03
#2024-08-16|1530.98
#2024-08-19|1545.50
#2024-08-20|1547.91
#2024-08-21|1562.12
#2024-08-22|1560.96
#2024-08-23|1581.49
#2024-08-26|1584.02
#2024-08-27|1583.54
#2024-08-28|1596.88
#2024-08-29|1602.92
#2024-08-30|1602.35
#2024-09-02|1599.45
#2024-09-03|1588.48
#2024-09-04|1592.11
#2024-09-05|1568.12
#2024-09-06|1560.09
#2024-09-09|1570.87
#2024-09-10|1562.86
#2024-09-11|1564.51
#2024-09-12|1572.36
#2024-09-13|1596.01
#2024-09-16|1593.20
#2024-09-17|1607.09
#2024-09-18|1594.84
#2024-09-19|1624.28
#2024-09-20|1596.70
#2024-09-23|1605.31
#2024-09-24|1622.94
#2024-09-25|1627.62
#2024-09-26|1641.43
#2024-09-27|1682.03
#2024-09-30|1664.56
#2024-10-01|1639.15
#2024-10-02|1634.29
#2024-10-03|1613.37
#2024-10-04|1613.03
#2024-10-07|1609.77
#2024-10-08|1599.45
#2024-10-09|1604.14
#2024-10-10|1603.15
#2024-10-11|1609.42
#2024-10-14|1605.39
#2024-10-15|1594.53
#2024-10-16|1587.14
#2024-10-17|1580.31
#2024-10-18|1595.26
#2024-10-21|1580.02
#2024-10-22|1567.81
#2024-10-23|1548.21
#2024-10-24|1541.21
#2024-10-25|1546.43
#2024-10-28|1551.46
#2024-10-29|1535.83
#2024-10-30|1525.03
#2024-10-31|1514.30
#2024-11-01|1528.42
#2024-11-04|1528.38
#2024-11-05|1523.14
#2024-11-06|1479.42
#2024-11-07|1497.88
#2024-11-08|1469.20
#2024-11-11|1475.43
#2024-11-12|1427.93
#2024-11-13|1421.60
#2024-11-14|1429.47
#2024-11-15|1419.99
#2024-11-18|1422.11
#2024-11-19|1420.29
#2024-11-20|1404.69
#2024-11-21|1407.65
#2024-11-22|1408.04
#2024-11-25|1416.39
#2024-11-26|1400.23
#2024-11-27|1407.69
#2024-11-28|1404.54
#2024-11-29|1411.20
#2024-12-02|1415.48
#2024-12-03|1427.44
#2024-12-04|1435.31
#2024-12-05|1444.57
#2024-12-06|1451.00
#2024-12-09|1463.58
#2024-12-10|1448.38
#2024-12-11|1449.08
#2024-12-12|1443.81
#2024-12-13|1434.87
#2024-12-16|1427.38
#2024-12-17|1418.82
#2024-12-18|1405.10
#2024-12-19|1372.59
#2024-12-20|1374.99
#2024-12-23|1370.71
#2024-12-24|1373.00
#2024-12-25|1373.26
#2024-12-26|1374.50
#2024-12-27|1385.18
#2024-12-30|1372.46
#2024-12-31|1381.02
#2025-01-01|1381.01
#2025-01-02|1367.98
#2025-01-03|1354.56
#2025-01-06|1386.87
#2025-01-07|1388.17
#2025-01-08|1365.95
#2025-01-09|1371.55
#2025-01-10|1348.90
#2025-01-13|1344.61
#2025-01-14|1354.41
#2025-01-15|1377.38
#2025-01-16|1384.05
#2025-01-17|1403.39
#2025-01-20|1426.61
#2025-01-21|1423.83
#2025-01-22|1427.27
#2025-01-23|1425.25
#2025-01-24|1450.53
#2025-01-27|1467.66
#2025-01-28|1464.31
#2025-01-29|1460.50
#2025-01-30|1473.94
#2025-01-31|1460.26
#2025-02-03|1429.49
#2025-02-04|1444.35
#2025-02-05|1447.12
#2025-02-06|1473.90
#2025-02-07|1452.93
#2025-02-10|1453.58
#2025-02-11|1456.96
#2025-02-12|1471.51
#2025-02-13|1514.69
#2025-02-14|1532.89
#2025-02-17|1525.75
#2025-02-18|1522.78
#2025-02-19|1485.53
#2025-02-20|1494.70
#2025-02-21|1519.86
#2025-02-24|1514.64
#2025-02-25|1517.09
#2025-02-26|1532.54
#2025-02-27|1501.59
#2025-02-28|1505.93
#2025-03-03|1532.42
#2025-03-04|1513.87
#2025-03-05|1588.40
#2025-03-06|1610.59
#2025-03-07|1613.63
#2025-03-10|1611.97
#2025-03-11|1586.00
#2025-03-12|1601.84
#2025-03-13|1586.32
#2025-03-14|1600.11
#2025-03-17|1608.89
#2025-03-18|1615.62
#2025-03-19|1598.20
#2025-03-20|1575.22
#2025-03-21|1553.58
#2025-03-24|1545.15
#2025-03-25|1550.12
#2025-03-26|1535.18
#2025-03-27|1528.15
#2025-03-28|1527.08
#2025-03-31|1504.10
#2025-04-01|1520.18
#2025-04-02|1523.54
#2025-04-03|1482.73
#2025-04-04|1472.04
#2025-04-07|1387.06
#2025-04-08|1415.41
#2025-04-09|1398.76
#2025-04-10|1460.26
#2025-04-11|1487.73
#2025-04-14|1519.62
#2025-04-15|1531.84
#2025-04-16|1537.54
#2025-04-17|1527.95
#2025-04-18|1528.14
#2025-04-21|1547.57
#2025-04-22|1560.98
#2025-04-23|1560.11
#2025-04-24|1581.10
#2025-04-25|1588.85
#2025-04-28|1595.38
#2025-04-29|1605.66
#2025-04-30|1607.95
#2025-05-01|1596.18
#2025-05-02|1632.47
#2025-05-05|1627.93
#2025-05-06|1622.64
#2025-05-07|1618.96
#2025-05-08|1613.13
#2025-05-09|1621.14
#2025-05-12|1601.28
#2025-05-13|1613.86
#2025-05-14|1619.48
#2025-05-15|1632.35
#2025-05-16|1626.00
#2025-05-19|1647.41
#2025-05-20|1653.79
#2025-05-21|1659.84
#2025-05-22|1650.10
#2025-05-23|1646.38
#2025-05-26|1668.58
#2025-05-27|1668.44
#2025-05-28|1648.06
#2025-05-29|1651.98
#2025-05-30|1652.84
#2025-06-02|1666.03
#2025-06-03|1654.05
#2025-06-04|1678.77
#2025-06-05|1676.59
#2025-06-06|1659.91
#2025-06-09|1665.91
#2025-06-10|1688.52
#2025-06-11|1691.80
#2025-06-12|1699.11
#2025-06-13|1677.27
#2025-06-16|1688.85
#2025-06-17|1674.55
#2025-06-18|1659.25
#2025-06-19|1633.38
#2025-06-20|1639.38
#2025-06-23|1623.09
#2025-06-24|1654.13
#2025-06-25|1633.21
#2025-06-26|1647.67
#2025-06-27|1671.07
#2025-06-30|1649.78
#2025-07-01|1666.03
#2025-07-02|1679.64
#2025-07-03|1672.16
#2025-07-04|1665.30
#2025-07-07|1656.92
#2025-07-08|1662.48
#2025-07-09|1678.97
#2025-07-10|1681.96
#2025-07-11|1664.57
#2025-07-14|1651.80
#2025-07-15|1641.98
#2025-07-16|1619.20
#2025-07-17|1628.61
#2025-07-18|1631.60
#2025-07-21|1648.31
#2025-07-22|1635.72
#2025-07-23|1658.31
#2025-07-24|1664.26
#2025-07-25|1648.12
#2025-07-28|1630.51
#2025-07-29|1610.15
#2025-07-30|1583.57
#2025-07-31|1564.42
#2025-08-01|1553.21
#2025-08-04|1562.90
#2025-08-05|1574.63
#2025-08-06|1574.64
#2025-08-07|1599.04
#2025-08-08|1607.85
#2025-08-11|1582.81
#2025-08-12|1596.83
#2025-08-13|1618.44
#2025-08-14|1623.03
#2025-08-15|1640.31
#2025-08-18|1633.91
#2025-08-19|1666.60
#2025-08-20|1680.03
#2025-08-21|1656.92
#2025-08-22|1686.36
#2025-08-25|1668.71
#2025-08-26|1645.69
#2025-08-27|1631.64
#2025-08-28|1637.91
#2025-08-29|1631.32
#2025-09-01|1631.84
#2025-09-02|1611.28
#2025-09-03|1615.70
#2025-09-04|1607.88
#2025-09-05|1622.47
#2025-09-08|1637.02
#2025-09-09|1631.83
#2025-09-10|1612.46
#2025-09-11|1626.90
#2025-09-12|1624.10
#2025-09-15|1628.74
#2025-09-16|1621.80
#2025-09-17|1615.97
#2025-09-18|1606.08
#2025-09-19|1604.03
#2025-09-22|1591.85
#2025-09-23|1608.15
#2025-09-24|1584.41
#2025-09-25|1571.09
#2025-09-26|1579.49
#2025-09-29|1590.19
#2025-09-30|1594.72
#2025-10-01|1595.36
#2025-10-02|1601.25
#2025-10-03|1593.57
#2025-10-06|1578.55
#2025-10-07|1574.20
#2025-10-08|1570.38
#2025-10-09|1571.49
#2025-10-10|1549.29
#2025-10-13|1561.07
#2025-10-14|1556.15
#2025-10-15|1573.13
#2025-10-16|1604.89
#2025-10-17|1602.37
#2025-10-20|1607.47
#2025-10-21|1596.47
#2025-10-22|1594.73
#2025-10-23|1605.23
#2025-10-24|1609.26
#2025-10-27|1598.49
#2025-10-28|1595.87
#2025-10-29|1574.38
#2025-10-30|1557.85
#2025-10-31|1539.81
#2025-11-03|1531.05
#2025-11-04|1519.10
#2025-11-05|1528.90
#2025-11-06|1521.37
#2025-11-07|1532.96
#2025-11-10|1536.95
#2025-11-11|1561.57
#2025-11-12|1570.91
#2025-11-13|1587.08
#2025-11-14|1561.71
#2025-11-17|1536.09
#2025-11-18|1504.38
#2025-11-19|1505.75
#2025-11-20|1497.38
#2025-11-21|1506.30
#2025-11-24|1509.94
#2025-11-25|1518.86
#2025-11-26|1523.58
#2025-11-27|1525.56
#2025-11-28|1535.24
#2025-12-01|1540.79
#2025-12-02|1527.68
#2025-12-03|1523.34
#2025-12-04|1515.74
#2025-12-05|1520.57
#2025-12-08|1500.93
#2025-12-09|1487.87
#2025-12-10|1488.83
#2025-12-11|1508.12
#2025-12-12|1511.65
#2025-12-15|1516.12
#2025-12-16|1518.73
#2025-12-17|1518.66
#2025-12-18|1519.71
#2025-12-19|1514.69
#2025-12-22|1522.66
#2025-12-23|1523.90
#2025-12-24|1527.17
#2025-12-25|1528.17
#2025-12-26|1527.93
#2025-12-29|1534.67
#2025-12-30|1537.59
#2025-12-31|1533.02
#2026-01-01|1533.22
#2026-01-02|1534.52
#2026-01-05|1518.05
#2026-01-06|1529.26
#2026-01-07|1511.63
#2026-01-08|1506.68
#2026-01-09|1527.20
#2026-01-12|1532.10
#2026-01-13|1528.57
#2026-01-14|1561.53
#2026-01-15|1555.50
#2026-01-16|1526.50
#2026-01-19|1508.66
#2026-01-20|1508.71
#2026-01-21|1527.96
#2026-01-22|1554.07
#2026-01-23|1558.82
#2026-01-26|1580.87
#2026-01-27|1578.47
#2026-01-28|1578.23
#2026-01-29|1568.07
#2026-01-30|1564.62
#2026-02-02|1556.98
#2026-02-03|1567.50
#2026-02-04|1640.48
#2026-02-05|1631.21
#2026-02-06|1627.13
#2026-02-09|1643.00
#2026-02-10|1687.97
#2026-02-11|1676.58
#2026-02-12|1680.98
#2026-02-13|1674.56
#2026-02-16|1663.63
#2026-02-17|1659.46
#2026-02-18|1644.06
#2026-02-19|1625.27
#2026-02-20|1664.58
#2026-02-23|1652.38
#2026-02-24|1671.98
#2026-02-25|1670.61
#2026-02-26|1678.21
#2026-02-27|1677.21
#2026-03-02|1630.19
#2026-03-03|1578.21